시장 데이터를 불러오는 중
전체 종목
시저스톤 과거 주가
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,725 | ₩3,832 | ₩3,685 | ₩3,819 | +2.52% | 2.2만 |
| 2026.10.08 | ₩3,712 | ₩3,725 | ₩3,618 | ₩3,712 | 0.00% | 2.4만 |
| 2026.10.07 | ₩3,698 | ₩3,806 | ₩3,618 | ₩3,685 | -0.36% | 2.4만 |
| 2026.10.06 | ₩3,899 | ₩3,980 | ₩3,685 | ₩3,725 | -4.47% | 3.1만 |
| 2026.10.05 | ₩3,832 | ₩4,100 | ₩3,698 | ₩3,899 | +1.75% | 7.1만 |
| 2026.10.02 | ₩3,792 | ₩3,966 | ₩3,752 | ₩3,846 | +1.41% | 5.2만 |
| 2026.10.01 | ₩3,819 | ₩3,846 | ₩3,618 | ₩3,725 | -2.46% | 6만 |
| 2026.09.30 | ₩3,953 | ₩3,953 | ₩3,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,846 |
| -2.71% |
| 1.1만 |
| 2026.09.29 | ₩3,846 | ₩3,953 | ₩3,832 | ₩3,899 | +1.39% | 7.2천 |
|---|
| 2026.09.28 | ₩3,899 | ₩3,966 | ₩3,819 | ₩3,846 | -1.37% | 2.6만 |
|---|
| 2026.09.25 | ₩4,020 | ₩4,060 | ₩3,859 | ₩3,940 | -2.00% | 1.7만 |
|---|
| 2026.09.24 | ₩3,819 | ₩4,020 | ₩3,819 | ₩4,020 | +5.26% | 5.3만 |
|---|
| 2026.09.23 | ₩3,779 | ₩3,859 | ₩3,658 | ₩3,739 | -1.06% | 2.4만 |
|---|
| 2026.09.22 | ₩3,712 | ₩3,806 | ₩3,685 | ₩3,792 | +2.17% | 2.7만 |
|---|
| 2026.09.21 | ₩3,886 | ₩3,926 | ₩3,698 | ₩3,712 | -4.48% | 2.5만 |
|---|
| 2026.09.18 | ₩3,765 | ₩4,074 | ₩3,765 | ₩3,846 | +2.14% | 4.7만 |
|---|
| 2026.09.17 | ₩3,886 | ₩3,913 | ₩3,698 | ₩3,765 | -3.10% | 2.3만 |
|---|
| 2026.09.16 | ₩4,033 | ₩4,074 | ₩3,752 | ₩3,846 | -4.65% | 10.8만 |
|---|
| 2026.09.15 | ₩4,154 | ₩4,154 | ₩3,940 | ₩4,033 | -2.90% | 4.9만 |
|---|
| 2026.09.14 | ₩4,275 | ₩4,449 | ₩4,154 | ₩4,194 | -1.88% | 2.7만 |
|---|
| 2026.09.11 | ₩4,328 | ₩4,462 | ₩4,275 | ₩4,275 | -1.24% | 4.2만 |
|---|
| 2026.09.10 | ₩4,154 | ₩4,328 | ₩4,127 | ₩4,261 | +2.58% | 5.9만 |
|---|
| 2026.09.09 | ₩4,141 | ₩4,141 | ₩3,980 | ₩4,033 | -2.59% | 2.3만 |
|---|
| 2026.09.08 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,154 | +3.33% | 3.8만 |
|---|
| 2026.09.04 | ₩4,033 | ₩4,074 | ₩3,980 | ₩3,980 | -1.33% | 8.3천 |
|---|
| 2026.09.03 | ₩4,033 | ₩4,181 | ₩4,020 | ₩4,087 | +1.33% | 4.6만 |
|---|
| 2026.09.02 | ₩4,100 | ₩4,114 | ₩3,953 | ₩4,020 | -1.96% | 4.5만 |
|---|
| 2026.09.01 | ₩3,859 | ₩4,288 | ₩3,859 | ₩4,100 | +6.25% | 14.6만 |
|---|
| 2026.08.31 | ₩4,074 | ₩4,087 | ₩3,846 | ₩3,859 | -5.26% | 17.3만 |
|---|
| 2026.08.28 | ₩4,315 | ₩4,395 | ₩4,100 | ₩4,208 | -2.48% | 12.5만 |
|---|
| 2026.08.27 | ₩4,382 | ₩4,502 | ₩4,288 | ₩4,301 | -1.83% | 6.4만 |
|---|
| 2026.08.26 | ₩4,569 | ₩4,663 | ₩4,315 | ₩4,395 | -3.81% | 7.8만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,717 | ₩4,422 | ₩4,516 | -3.71% | 17.2만 |
|---|
| 2026.08.24 | ₩4,703 | ₩5,146 | ₩4,569 | ₩4,583 | -2.56% | 12.3만 |
|---|
| 2026.08.21 | ₩4,824 | ₩5,065 | ₩4,663 | ₩4,730 | -1.94% | 10.9만 |
|---|
| 2026.08.20 | ₩4,516 | ₩4,931 | ₩4,476 | ₩4,770 | +5.64% | 20.8만 |
|---|
| 2026.08.19 | ₩4,650 | ₩4,650 | ₩4,435 | ₩4,543 | -2.31% | 8.4만 |
|---|
| 2026.08.18 | ₩4,556 | ₩4,703 | ₩4,368 | ₩4,422 | -2.94% | 19.9만 |
|---|
| 2026.08.17 | ₩4,596 | ₩4,663 | ₩4,275 | ₩4,596 | 0.00% | 18.2만 |
|---|
| 2026.08.14 | ₩4,087 | ₩4,623 | ₩4,087 | ₩4,610 | +12.79% | 16.8만 |
|---|
| 2026.08.13 | ₩4,047 | ₩4,315 | ₩4,007 | ₩4,087 | +0.99% | 10.1만 |
|---|
| 2026.08.12 | ₩4,007 | ₩4,221 | ₩3,886 | ₩4,020 | +0.33% | 9.8만 |
|---|
| 2026.08.11 | ₩3,417 | ₩4,154 | ₩3,390 | ₩4,020 | +17.65% | 34.3만 |
|---|
| 2026.08.10 | ₩3,082 | ₩3,430 | ₩3,082 | ₩3,417 | +10.87% | 12.2만 |
|---|
| 2026.08.07 | ₩2,935 | ₩3,149 | ₩2,921 | ₩3,082 | +5.02% | 3.3만 |
|---|
| 2026.08.06 | ₩3,176 | ₩3,176 | ₩2,787 | ₩2,948 | -7.17% | 25.3만 |
|---|
| 2026.08.05 | ₩3,109 | ₩3,457 | ₩2,975 | ₩3,109 | 0.00% | 12.2만 |
|---|
| 2026.08.04 | ₩2,948 | ₩3,189 | ₩2,908 | ₩3,095 | +5.00% | 9.4만 |
|---|
| 2026.08.03 | ₩2,801 | ₩2,935 | ₩2,667 | ₩2,921 | +4.31% | 6.3만 |
|---|
| 2026.07.31 | ₩2,787 | ₩2,841 | ₩2,586 | ₩2,801 | +0.48% | 6.7만 |
|---|
| 2026.07.30 | ₩2,720 | ₩2,868 | ₩2,720 | ₩2,774 | +1.97% | 6만 |
|---|
| 2026.07.29 | ₩2,774 | ₩2,881 | ₩2,600 | ₩2,693 | -2.90% | 10.3만 |
|---|
| 2026.07.28 | ₩2,908 | ₩2,908 | ₩2,707 | ₩2,774 | -4.61% | 2.3만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,961 | ₩2,680 | ₩2,935 | +1.86% | 8.3만 |
|---|
| 2026.07.24 | ₩2,948 | ₩2,948 | ₩2,774 | ₩2,801 | -5.00% | 9.4만 |
|---|
| 2026.07.23 | ₩3,002 | ₩3,028 | ₩2,894 | ₩2,948 | -1.79% | 5.4만 |
|---|
| 2026.07.22 | ₩3,122 | ₩3,176 | ₩2,961 | ₩2,975 | -4.72% | 9.7만 |
|---|
| 2026.07.21 | ₩2,961 | ₩3,216 | ₩2,921 | ₩3,162 | +6.79% | 15.9만 |
|---|
| 2026.07.20 | ₩3,082 | ₩3,082 | ₩2,894 | ₩2,948 | -4.35% | 3.1만 |
|---|
| 2026.07.17 | ₩3,229 | ₩3,296 | ₩3,042 | ₩3,069 | -4.98% | 6.6만 |
|---|
| 2026.07.16 | ₩3,229 | ₩3,337 | ₩3,203 | ₩3,229 | 0.00% | 4.3만 |
|---|
| 2026.07.15 | ₩3,363 | ₩3,457 | ₩3,256 | ₩3,270 | -2.79% | 13.6만 |
|---|
| 2026.07.14 | ₩3,430 | ₩3,457 | ₩3,216 | ₩3,417 | -0.39% | 25.9만 |
|---|
| 2026.07.13 | ₩3,176 | ₩3,511 | ₩3,176 | ₩3,417 | +7.59% | 28.4만 |
|---|
| 2026.07.10 | ₩3,162 | ₩3,270 | ₩3,162 | ₩3,176 | +0.42% | 8.1만 |
|---|
| 2026.07.09 | ₩3,189 | ₩3,256 | ₩3,162 | ₩3,162 | -0.84% | 8.3만 |
|---|
| 2026.07.08 | ₩3,122 | ₩3,229 | ₩3,055 | ₩3,216 | +3.00% | 10.3만 |
|---|
| 2026.07.07 | ₩3,203 | ₩3,283 | ₩3,082 | ₩3,229 | +0.84% | 26.8만 |
|---|
| 2026.07.06 | ₩3,149 | ₩3,296 | ₩2,881 | ₩3,149 | 0.00% | 29.3만 |
|---|
| 2026.07.02 | ₩3,216 | ₩3,511 | ₩2,854 | ₩2,961 | -7.92% | 65.1만 |
|---|
| 2026.07.01 | ₩3,069 | ₩3,162 | ₩2,787 | ₩2,935 | -4.37% | 34.6만 |
|---|
| 2026.06.30 | ₩2,908 | ₩3,243 | ₩2,693 | ₩2,814 | -3.23% | 24.1만 |
|---|
| 2026.06.29 | ₩2,854 | ₩3,203 | ₩2,774 | ₩2,908 | +1.88% | 29.6만 |
|---|
| 2026.06.26 | ₩2,573 | ₩2,868 | ₩2,559 | ₩2,801 | +8.85% | 26.2만 |
|---|
| 2026.06.25 | ₩2,573 | ₩2,600 | ₩2,492 | ₩2,586 | +0.52% | 12.2만 |
|---|
| 2026.06.24 | ₩2,546 | ₩2,626 | ₩2,439 | ₩2,586 | +1.58% | 9.6만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,506 | ₩2,412 | ₩2,439 | +1.11% | 18.2만 |
|---|
| 2026.06.22 | ₩2,479 | ₩2,506 | ₩2,439 | ₩2,439 | -1.62% | 2.4만 |
|---|
| 2026.06.18 | ₩2,452 | ₩2,546 | ₩2,439 | ₩2,479 | +1.09% | 2.3만 |
|---|
| 2026.06.17 | ₩2,600 | ₩2,613 | ₩2,425 | ₩2,452 | -5.67% | 6.8만 |
|---|
| 2026.06.16 | ₩2,479 | ₩2,720 | ₩2,479 | ₩2,559 | +3.24% | 21.4만 |
|---|
| 2026.06.15 | ₩2,439 | ₩2,613 | ₩2,412 | ₩2,452 | +0.55% | 6.3만 |
|---|
| 2026.06.12 | ₩2,399 | ₩2,492 | ₩2,265 | ₩2,439 | +1.68% | 8.7만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,412 | ₩2,238 | ₩2,385 | +3.49% | 5만 |
|---|
| 2026.06.10 | ₩2,345 | ₩2,399 | ₩2,251 | ₩2,251 | -4.00% | 4.1만 |
|---|
| 2026.06.09 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,332 | -1.69% | 7.1만 |
|---|
| 2026.06.08 | ₩2,305 | ₩2,412 | ₩2,238 | ₩2,318 | +0.58% | 7.1만 |
|---|
| 2026.06.05 | ₩2,278 | ₩2,358 | ₩2,224 | ₩2,291 | +0.59% | 15.9만 |
|---|
| 2026.06.04 | ₩2,345 | ₩2,519 | ₩2,278 | ₩2,318 | -1.14% | 8만 |
|---|
| 2026.06.03 | ₩2,425 | ₩2,425 | ₩2,265 | ₩2,278 | -6.08% | 15.7만 |
|---|
| 2026.06.02 | ₩2,425 | ₩2,506 | ₩2,345 | ₩2,425 | 0.00% | 3.9만 |
|---|
| 2026.06.01 | ₩2,466 | ₩2,479 | ₩2,345 | ₩2,385 | -3.26% | 19.5만 |
|---|
| 2026.05.29 | ₩2,452 | ₩2,533 | ₩2,412 | ₩2,492 | +1.64% | 4.1만 |
|---|
| 2026.05.28 | ₩2,613 | ₩2,613 | ₩2,439 | ₩2,439 | -6.67% | 15.8만 |
|---|
| 2026.05.27 | ₩2,600 | ₩2,734 | ₩2,546 | ₩2,640 | +1.55% | 15.6만 |
|---|
| 2026.05.26 | ₩2,519 | ₩2,653 | ₩2,412 | ₩2,600 | +3.19% | 25.3만 |
|---|
| 2026.05.22 | ₩2,358 | ₩2,600 | ₩2,332 | ₩2,586 | +9.66% | 23.6만 |
|---|
| 2026.05.21 | ₩2,345 | ₩2,452 | ₩2,291 | ₩2,358 | +0.57% | 18.3만 |
|---|
| 2026.05.20 | ₩2,171 | ₩2,425 | ₩2,157 | ₩2,332 | +7.41% | 23.5만 |
|---|
| 2026.05.19 | ₩2,104 | ₩2,291 | ₩2,090 | ₩2,171 | +3.18% | 12.3만 |
|---|
| 2026.05.18 | ₩2,318 | ₩2,372 | ₩2,104 | ₩2,184 | -5.78% | 19.1만 |
|---|
| 2026.05.15 | ₩2,077 | ₩2,385 | ₩2,077 | ₩2,305 | +10.97% | 47.6만 |
|---|
| 2026.05.14 | ₩1,997 | ₩2,224 | ₩1,983 | ₩2,117 | +6.04% | 14.5만 |
|---|
| 2026.05.13 | ₩1,729 | ₩2,198 | ₩1,688 | ₩1,997 | +15.50% | 34.2만 |
|---|
| 2026.05.12 | ₩1,809 | ₩1,916 | ₩1,769 | ₩1,769 | -2.22% | 15.2만 |
|---|
| 2026.05.11 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,836 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩1,849 | ₩1,903 | ₩1,769 | ₩1,849 | 0.00% | 5.4만 |
|---|
| 2026.05.07 | ₩1,836 | ₩1,903 | ₩1,809 | ₩1,849 | +0.73% | 12만 |
|---|
| 2026.05.06 | ₩1,729 | ₩1,876 | ₩1,688 | ₩1,863 | +7.75% | 18.6만 |
|---|
| 2026.05.05 | ₩1,715 | ₩1,755 | ₩1,648 | ₩1,688 | -1.56% | 11.9만 |
|---|
| 2026.05.04 | ₩1,702 | ₩1,796 | ₩1,621 | ₩1,702 | 0.00% | 14.9만 |
|---|
| 2026.05.01 | ₩1,755 | ₩1,809 | ₩1,648 | ₩1,715 | -2.29% | 10.1만 |
|---|
| 2026.04.30 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,782 | -0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩2,023 | ₩2,023 | ₩1,715 | ₩1,796 | -11.26% | 29.6만 |
|---|
| 2026.04.28 | ₩2,144 | ₩2,171 | ₩1,956 | ₩1,997 | -6.88% | 23.8만 |
|---|
| 2026.04.27 | ₩2,211 | ₩2,291 | ₩2,171 | ₩2,198 | -0.61% | 13.2만 |
|---|
| 2026.04.24 | ₩2,238 | ₩2,385 | ₩2,157 | ₩2,305 | +2.99% | 10.8만 |
|---|
| 2026.04.23 | ₩2,211 | ₩2,332 | ₩2,171 | ₩2,265 | +2.42% | 13.4만 |
|---|
| 2026.04.22 | ₩2,278 | ₩2,332 | ₩2,224 | ₩2,238 | -1.76% | 5.6만 |
|---|
| 2026.04.21 | ₩2,265 | ₩2,332 | ₩2,238 | ₩2,251 | -0.59% | 6.2만 |
|---|
| 2026.04.20 | ₩2,211 | ₩2,318 | ₩2,131 | ₩2,238 | +1.21% | 13만 |
|---|
| 2026.04.17 | ₩2,171 | ₩2,358 | ₩2,171 | ₩2,211 | +1.85% | 17.4만 |
|---|
| 2026.04.16 | ₩2,224 | ₩2,224 | ₩2,077 | ₩2,171 | -2.41% | 10.2만 |
|---|
| 2026.04.15 | ₩2,291 | ₩2,318 | ₩2,090 | ₩2,198 | -4.09% | 31.4만 |
|---|
| 2026.04.14 | ₩2,131 | ₩2,332 | ₩2,131 | ₩2,238 | +5.03% | 16.9만 |
|---|
| 2026.04.13 | ₩2,010 | ₩2,117 | ₩1,956 | ₩2,077 | +3.33% | 51.8만 |
|---|
| 2026.04.10 | ₩1,889 | ₩2,117 | ₩1,863 | ₩2,104 | +11.35% | 74.1만 |
|---|
| 2026.04.09 | ₩1,809 | ₩1,956 | ₩1,755 | ₩1,903 | +5.19% | 26.6만 |
|---|
| 2026.04.08 | ₩1,675 | ₩1,836 | ₩1,595 | ₩1,822 | +8.80% | 48.3만 |
|---|
| 2026.04.07 | ₩1,541 | ₩1,662 | ₩1,501 | ₩1,635 | +6.09% | 25.2만 |
|---|
| 2026.04.06 | ₩1,501 | ₩1,608 | ₩1,461 | ₩1,568 | +4.46% | 33.8만 |
|---|
| 2026.04.02 | ₩1,367 | ₩1,514 | ₩1,300 | ₩1,487 | +8.82% | 49.7만 |
|---|
| 2026.04.01 | ₩1,407 | ₩1,501 | ₩1,340 | ₩1,367 | -2.86% | 37.4만 |
|---|
| 2026.03.31 | ₩1,380 | ₩1,461 | ₩1,353 | ₩1,434 | +3.88% | 22.8만 |
|---|
| 2026.03.30 | ₩1,367 | ₩1,447 | ₩1,327 | ₩1,367 | 0.00% | 11.6만 |
|---|
| 2026.03.27 | ₩1,327 | ₩1,394 | ₩1,219 | ₩1,367 | +3.03% | 38.4만 |
|---|
| 2026.03.26 | ₩1,501 | ₩1,514 | ₩1,286 | ₩1,340 | -10.71% | 27.1만 |
|---|
| 2026.03.25 | ₩1,461 | ₩1,635 | ₩1,380 | ₩1,514 | +3.67% | 61.7만 |
|---|
| 2026.03.24 | ₩1,447 | ₩1,501 | ₩1,353 | ₩1,420 | -1.85% | 36만 |
|---|
| 2026.03.23 | ₩1,554 | ₩1,742 | ₩1,394 | ₩1,514 | -2.59% | 206.8만 |
|---|
| 2026.03.20 | ₩1,059 | ₩1,554 | ₩1,045 | ₩1,461 | +37.97% | 419.6만 |
|---|
| 2026.03.19 | ₩1,005 | ₩1,112 | ₩938 | ₩1,112 | +10.67% | 86.3만 |
|---|
| 2026.03.18 | ₩871 | ₩1,112 | ₩858 | ₩992 | +13.85% | 306만 |
|---|
| 2026.03.17 | ₩858 | ₩925 | ₩831 | ₩871 | +1.56% | 94만 |
|---|
| 2026.03.16 | ₩777 | ₩925 | ₩777 | ₩898 | +15.52% | 180.7만 |
|---|
| 2026.03.13 | ₩938 | ₩1,420 | ₩750 | ₩831 | -11.43% | 3930.4만 |
|---|
| 2026.03.12 | ₩1,005 | ₩1,005 | ₩911 | ₩925 | -8.00% | 36.5만 |
|---|
| 2026.03.11 | ₩1,032 | ₩1,045 | ₩992 | ₩992 | -3.90% | 17만 |
|---|
| 2026.03.10 | ₩1,085 | ₩1,126 | ₩951 | ₩1,005 | -7.41% | 49.9만 |
|---|
| 2026.03.09 | ₩1,139 | ₩1,179 | ₩1,045 | ₩1,085 | -4.71% | 75.9만 |
|---|
| 2026.03.06 | ₩1,139 | ₩1,139 | ₩1,059 | ₩1,072 | -5.88% | 54.6만 |
|---|
| 2026.03.05 | ₩1,233 | ₩1,273 | ₩1,085 | ₩1,099 | -10.87% | 90.8만 |
|---|
| 2026.03.04 | ₩1,648 | ₩1,675 | ₩1,166 | ₩1,193 | -27.64% | 229만 |
|---|
| 2026.03.03 | ₩1,970 | ₩1,983 | ₩1,608 | ₩1,648 | -16.33% | 34.2만 |
|---|
| 2026.03.02 | ₩1,796 | ₩2,117 | ₩1,702 | ₩1,970 | +9.70% | 19.1만 |
|---|
| 2026.02.27 | ₩1,983 | ₩1,983 | ₩1,809 | ₩1,836 | -7.43% | 10.4만 |
|---|
| 2026.02.26 | ₩2,023 | ₩2,037 | ₩1,970 | ₩1,983 | -1.99% | 3.2만 |
|---|
| 2026.02.25 | ₩2,064 | ₩2,131 | ₩1,956 | ₩1,956 | -5.19% | 10.7만 |
|---|
| 2026.02.24 | ₩2,104 | ₩2,104 | ₩1,970 | ₩2,064 | -1.91% | 11만 |
|---|
| 2026.02.23 | ₩2,238 | ₩2,265 | ₩2,023 | ₩2,104 | -5.99% | 9.9만 |
|---|
| 2026.02.20 | ₩2,251 | ₩2,385 | ₩2,077 | ₩2,184 | -2.98% | 10.3만 |
|---|
| 2026.02.19 | ₩2,640 | ₩2,935 | ₩2,157 | ₩2,291 | -13.20% | 13.8만 |
|---|
| 2026.02.18 | ₩2,868 | ₩3,002 | ₩2,640 | ₩2,667 | -7.01% | 23.6만 |
|---|
| 2026.02.17 | ₩2,868 | ₩3,028 | ₩2,693 | ₩2,894 | +0.93% | 7.7만 |
|---|
| 2026.02.13 | ₩2,881 | ₩2,908 | ₩2,814 | ₩2,827 | -1.86% | 6.2만 |
|---|
| 2026.02.12 | ₩3,176 | ₩3,176 | ₩2,814 | ₩2,908 | -8.44% | 8.6만 |
|---|
| 2026.02.11 | ₩3,216 | ₩3,390 | ₩3,069 | ₩3,109 | -3.33% | 5.9만 |
|---|
| 2026.02.10 | ₩3,203 | ₩3,457 | ₩3,149 | ₩3,216 | +0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩3,162 | ₩3,216 | ₩3,082 | ₩3,136 | -0.85% | 4.9만 |
|---|
| 2026.02.06 | ₩3,095 | ₩3,283 | ₩3,095 | ₩3,122 | +0.87% | 4.4만 |
|---|
| 2026.02.05 | ₩3,055 | ₩3,162 | ₩3,015 | ₩3,082 | +0.88% | 2.8만 |
|---|
| 2026.02.04 | ₩3,310 | ₩3,310 | ₩2,988 | ₩3,082 | -6.88% | 7.7만 |
|---|
| 2026.02.03 | ₩3,189 | ₩3,337 | ₩3,028 | ₩3,323 | +4.20% | 13.7만 |
|---|
| 2026.02.02 | ₩2,935 | ₩3,149 | ₩2,935 | ₩3,109 | +5.94% | 12.7만 |
|---|
| 2026.01.30 | ₩2,975 | ₩2,975 | ₩2,841 | ₩2,921 | -1.80% | 3.8만 |
|---|
| 2026.01.29 | ₩3,095 | ₩3,109 | ₩2,921 | ₩3,015 | -2.60% | 4만 |
|---|
| 2026.01.28 | ₩3,323 | ₩3,323 | ₩2,975 | ₩3,122 | -6.05% | 9.1만 |
|---|
| 2026.01.27 | ₩2,988 | ₩3,323 | ₩2,988 | ₩3,270 | +9.42% | 5.6만 |
|---|
| 2026.01.26 | ₩3,350 | ₩3,430 | ₩3,122 | ₩3,189 | -4.80% | 29만 |
|---|
| 2026.01.23 | ₩3,015 | ₩3,350 | ₩2,854 | ₩3,350 | +11.11% | 17.5만 |
|---|
| 2026.01.22 | ₩2,734 | ₩3,055 | ₩2,693 | ₩2,988 | +9.31% | 20.9만 |
|---|
| 2026.01.21 | ₩2,653 | ₩2,747 | ₩2,626 | ₩2,734 | +3.03% | 14.7만 |
|---|
| 2026.01.20 | ₩2,640 | ₩2,734 | ₩2,613 | ₩2,667 | +1.02% | 5.7만 |
|---|
| 2026.01.16 | ₩2,827 | ₩2,827 | ₩2,653 | ₩2,680 | -5.21% | 4.9만 |
|---|
| 2026.01.15 | ₩2,827 | ₩2,894 | ₩2,747 | ₩2,827 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩2,747 | ₩2,801 | ₩2,613 | ₩2,801 | +1.95% | 2만 |
|---|
| 2026.01.13 | ₩2,854 | ₩2,854 | ₩2,600 | ₩2,734 | -4.23% | 8만 |
|---|
| 2026.01.12 | ₩2,787 | ₩3,122 | ₩2,680 | ₩2,827 | +1.44% | 20.1만 |
|---|
| 2026.01.09 | ₩2,533 | ₩2,868 | ₩2,492 | ₩2,760 | +8.99% | 13.2만 |
|---|
| 2026.01.08 | ₩2,653 | ₩2,680 | ₩2,466 | ₩2,546 | -4.04% | 5.5만 |
|---|
| 2026.01.07 | ₩2,573 | ₩2,707 | ₩2,399 | ₩2,680 | +4.17% | 14.2만 |
|---|
| 2026.01.06 | ₩2,519 | ₩2,559 | ₩2,385 | ₩2,559 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩2,385 | ₩2,533 | ₩2,358 | ₩2,479 | +3.93% | 8.2만 |
|---|
| 2026.01.02 | ₩2,559 | ₩2,720 | ₩2,238 | ₩2,318 | -9.42% | 10.6만 |
|---|
| 2025.12.31 | ₩2,600 | ₩2,734 | ₩2,318 | ₩2,492 | -4.12% | 10만 |
|---|
| 2025.12.30 | ₩2,399 | ₩2,747 | ₩2,358 | ₩2,546 | +6.15% | 26.9만 |
|---|
| 2025.12.29 | ₩2,211 | ₩2,399 | ₩2,211 | ₩2,399 | +8.48% | 5.9만 |
|---|
| 2025.12.26 | ₩2,278 | ₩2,345 | ₩2,251 | ₩2,291 | +0.59% | 2.6만 |
|---|
| 2025.12.24 | ₩2,372 | ₩2,399 | ₩2,265 | ₩2,332 | -1.69% | 5.7만 |
|---|
| 2025.12.23 | ₩2,278 | ₩2,399 | ₩2,251 | ₩2,332 | +2.35% | 10.4만 |
|---|
| 2025.12.22 | ₩2,372 | ₩2,519 | ₩2,198 | ₩2,251 | -5.08% | 5.5만 |
|---|
| 2025.12.19 | ₩2,358 | ₩2,399 | ₩2,278 | ₩2,399 | +1.70% | 8만 |
|---|
| 2025.12.18 | ₩2,171 | ₩2,385 | ₩2,050 | ₩2,305 | +6.17% | 8만 |
|---|
| 2025.12.17 | ₩2,198 | ₩2,345 | ₩2,131 | ₩2,144 | -2.44% | 7.7만 |
|---|
| 2025.12.16 | ₩2,050 | ₩2,305 | ₩2,050 | ₩2,211 | +7.84% | 10.9만 |
|---|
| 2025.12.15 | ₩2,184 | ₩2,184 | ₩1,983 | ₩2,077 | -4.91% | 12.7만 |
|---|
| 2025.12.12 | ₩2,211 | ₩2,332 | ₩2,090 | ₩2,104 | -4.85% | 11.4만 |
|---|
| 2025.12.11 | ₩2,412 | ₩2,412 | ₩2,198 | ₩2,224 | -7.78% | 29.6만 |
|---|
| 2025.12.10 | ₩2,466 | ₩2,519 | ₩2,332 | ₩2,372 | -3.80% | 7.7만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,613 | ₩2,466 | ₩2,492 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩2,439 | ₩2,600 | ₩2,425 | ₩2,479 | +1.65% | 37.5만 |
|---|
| 2025.12.05 | ₩2,546 | ₩2,546 | ₩2,358 | ₩2,439 | -4.21% | 25.3만 |
|---|
| 2025.12.04 | ₩2,278 | ₩2,399 | ₩2,198 | ₩2,345 | +2.94% | 17.9만 |
|---|
| 2025.12.03 | ₩2,171 | ₩2,318 | ₩2,077 | ₩2,265 | +4.32% | 18.3만 |
|---|
| 2025.12.02 | ₩2,586 | ₩2,600 | ₩2,077 | ₩2,171 | -16.06% | 53.2만 |
|---|
| 2025.12.01 | ₩2,064 | ₩2,573 | ₩1,970 | ₩2,506 | +21.43% | 124.4만 |
|---|
| 2025.11.28 | ₩1,943 | ₩2,064 | ₩1,822 | ₩2,010 | +3.45% | 64.2만 |
|---|
| 2025.11.26 | ₩1,635 | ₩2,010 | ₩1,621 | ₩1,822 | +11.48% | 128.8만 |
|---|
| 2025.11.25 | ₩1,246 | ₩1,742 | ₩1,246 | ₩1,554 | +24.73% | 360.7만 |
|---|
| 2025.11.24 | ₩1,179 | ₩1,300 | ₩1,179 | ₩1,246 | +5.68% | 18만 |
|---|
| 2025.11.21 | ₩1,206 | ₩1,300 | ₩1,152 | ₩1,152 | -4.44% | 31.9만 |
|---|
| 2025.11.20 | ₩1,233 | ₩1,313 | ₩1,166 | ₩1,179 | -4.35% | 20.6만 |
|---|
| 2025.11.19 | ₩1,407 | ₩1,407 | ₩1,219 | ₩1,233 | -12.38% | 18.1만 |
|---|
| 2025.11.18 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,300 | -1.02% | 15만 |
|---|
| 2025.11.17 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,327 | -1.00% | 21.2만 |
|---|
| 2025.11.14 | ₩1,327 | ₩1,367 | ₩1,300 | ₩1,327 | 0.00% | 8.6만 |
|---|
| 2025.11.13 | ₩1,367 | ₩1,461 | ₩1,313 | ₩1,327 | -2.94% | 31.3만 |
|---|
| 2025.11.12 | ₩1,340 | ₩1,367 | ₩1,260 | ₩1,327 | -1.00% | 31.2만 |
|---|
| 2025.11.11 | ₩1,286 | ₩1,568 | ₩1,286 | ₩1,380 | +7.29% | 39.4만 |
|---|
| 2025.11.10 | ₩1,327 | ₩1,407 | ₩1,300 | ₩1,300 | -2.02% | 23.8만 |
|---|
| 2025.11.07 | ₩1,340 | ₩1,407 | ₩1,260 | ₩1,327 | -1.00% | 48.1만 |
|---|
| 2025.11.06 | ₩1,407 | ₩1,420 | ₩1,313 | ₩1,327 | -5.71% | 33.1만 |
|---|
| 2025.11.05 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,434 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩1,514 | ₩1,581 | ₩1,407 | ₩1,407 | -7.08% | 26.4만 |
|---|
| 2025.11.03 | ₩1,528 | ₩1,581 | ₩1,474 | ₩1,541 | +0.88% | 14만 |
|---|
| 2025.10.31 | ₩1,568 | ₩1,621 | ₩1,474 | ₩1,514 | -3.42% | 8만 |
|---|
| 2025.10.30 | ₩1,568 | ₩1,621 | ₩1,514 | ₩1,581 | +0.85% | 45.7만 |
|---|
| 2025.10.29 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,568 | -0.85% | 7.2만 |
|---|
| 2025.10.28 | ₩1,715 | ₩1,715 | ₩1,568 | ₩1,581 | -7.81% | 23만 |
|---|
| 2025.10.27 | ₩1,702 | ₩1,769 | ₩1,635 | ₩1,635 | -3.94% | 8.9만 |
|---|
| 2025.10.24 | ₩1,635 | ₩1,863 | ₩1,608 | ₩1,702 | +4.10% | 23.2만 |
|---|
| 2025.10.23 | ₩1,809 | ₩1,876 | ₩1,621 | ₩1,621 | -10.37% | 17.3만 |
|---|
| 2025.10.22 | ₩1,863 | ₩1,983 | ₩1,742 | ₩1,755 | -5.76% | 12.2만 |
|---|
| 2025.10.21 | ₩1,863 | ₩1,876 | ₩1,822 | ₩1,863 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩1,983 | ₩1,983 | ₩1,822 | ₩1,876 | -5.41% | 11.5만 |
|---|
| 2025.10.17 | ₩1,863 | ₩1,943 | ₩1,822 | ₩1,836 | -1.44% | 1.7만 |
|---|
| 2025.10.16 | ₩2,010 | ₩2,010 | ₩1,849 | ₩1,849 | -8.00% | 10.7만 |
|---|
| 2025.10.15 | ₩1,997 | ₩2,010 | ₩1,956 | ₩1,970 | -1.34% | 1.9만 |
|---|
| 2025.10.14 | ₩2,010 | ₩2,064 | ₩1,997 | ₩2,023 | +0.67% | 7.4만 |
|---|
| 2025.10.13 | ₩1,956 | ₩2,064 | ₩1,956 | ₩2,023 | +3.42% | 2.3만 |
|---|
| 2025.10.10 | ₩2,064 | ₩2,117 | ₩1,956 | ₩1,970 | -4.55% | 6만 |
|---|