시장 데이터를 불러오는 중
전체 종목
CaliberCos Inc. - Class A Common Stock 과거 주가
CaliberCos Inc. - Class A Common Stock · CWD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CaliberCos Inc. - Class A Common Stock · CWD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩670 | ₩697 | ₩664 | ₩688 | +2.60% | 11.5만 |
| 2026.10.08 | ₩717 | ₩717 | ₩632 | ₩644 | -10.28% | 19.8만 |
| 2026.10.07 | ₩711 | ₩732 | ₩652 | ₩680 | -4.34% | 22.1만 |
| 2026.10.06 | ₩727 | ₩731 | ₩684 | ₩695 | -4.43% | 21.1만 |
| 2026.10.05 | ₩791 | ₩798 | ₩729 | ₩736 | -6.95% | 18.1만 |
| 2026.10.02 | ₩791 | ₩862 | ₩758 | ₩763 | -3.56% | 11.3만 |
| 2026.10.01 | ₩795 | ₩803 | ₩674 | ₩767 | -3.54% | 62.4만 |
| 2026.09.30 | ₩833 | ₩854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩819 |
| -1.61% |
| 12.2만 |
| 2026.09.29 | ₩897 | ₩919 | ₩771 | ₩843 | -5.98% | 47.2만 |
|---|
| 2026.09.28 | ₩818 | ₩919 | ₩772 | ₩884 | +8.03% | 64.7만 |
|---|
| 2026.09.25 | ₩917 | ₩917 | ₩713 | ₩837 | -8.77% | 84.5만 |
|---|
| 2026.09.24 | ₩979 | ₩1,085 | ₩831 | ₩882 | -9.86% | 153.2만 |
|---|
| 2026.09.23 | ₩888 | ₩1,037 | ₩873 | ₩1,011 | +13.90% | 201.7만 |
|---|
| 2026.09.22 | ₩751 | ₩1,448 | ₩750 | ₩976 | +30.00% | 1억 |
|---|
| 2026.09.21 | ₩676 | ₩744 | ₩673 | ₩696 | +2.98% | 54.9만 |
|---|
| 2026.09.18 | ₩648 | ₩684 | ₩648 | ₩650 | +0.41% | 11.9만 |
|---|
| 2026.09.17 | ₩657 | ₩684 | ₩644 | ₩650 | -1.02% | 15.1만 |
|---|
| 2026.09.16 | ₩670 | ₩685 | ₩636 | ₩650 | -3.00% | 12.4만 |
|---|
| 2026.09.15 | ₩669 | ₩689 | ₩644 | ₩649 | -3.01% | 8.7만 |
|---|
| 2026.09.14 | ₩664 | ₩723 | ₩657 | ₩689 | +3.84% | 13.6만 |
|---|
| 2026.09.11 | ₩697 | ₩715 | ₩670 | ₩684 | -1.92% | 14.5만 |
|---|
| 2026.09.10 | ₩683 | ₩700 | ₩670 | ₩693 | +1.57% | 5만 |
|---|
| 2026.09.09 | ₩683 | ₩737 | ₩672 | ₩681 | -0.20% | 14.6만 |
|---|
| 2026.09.08 | ₩711 | ₩737 | ₩697 | ₩703 | -1.13% | 19.5만 |
|---|
| 2026.09.04 | ₩664 | ₩703 | ₩656 | ₩681 | +2.63% | 10.1만 |
|---|
| 2026.09.03 | ₩668 | ₩697 | ₩654 | ₩684 | +2.41% | 11.1만 |
|---|
| 2026.09.02 | ₩684 | ₩684 | ₩657 | ₩676 | -1.18% | 21만 |
|---|
| 2026.09.01 | ₩685 | ₩704 | ₩654 | ₩680 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩700 | ₩723 | ₩672 | ₩707 | +0.96% | 13.8만 |
|---|
| 2026.08.28 | ₩778 | ₩780 | ₩712 | ₩721 | -7.24% | 28.2만 |
|---|
| 2026.08.27 | ₩712 | ₩783 | ₩703 | ₩764 | +7.34% | 78.2만 |
|---|
| 2026.08.26 | ₩748 | ₩771 | ₩689 | ₩728 | -2.69% | 18만 |
|---|
| 2026.08.25 | ₩727 | ₩798 | ₩711 | ₩774 | +6.46% | 26.7만 |
|---|
| 2026.08.24 | ₩720 | ₩764 | ₩684 | ₩724 | +0.56% | 21.9만 |
|---|
| 2026.08.21 | ₩717 | ₩737 | ₩700 | ₩701 | -2.24% | 13.4만 |
|---|
| 2026.08.20 | ₩724 | ₩724 | ₩678 | ₩713 | -1.48% | 22만 |
|---|
| 2026.08.19 | ₩695 | ₩723 | ₩664 | ₩701 | +0.97% | 28.3만 |
|---|
| 2026.08.18 | ₩677 | ₩708 | ₩664 | ₩666 | -1.58% | 9.2만 |
|---|
| 2026.08.17 | ₩697 | ₩737 | ₩670 | ₩695 | -0.38% | 59.3만 |
|---|
| 2026.08.14 | ₩783 | ₩851 | ₩704 | ₩704 | -10.10% | 46.7만 |
|---|
| 2026.08.13 | ₩872 | ₩902 | ₩831 | ₩896 | +2.77% | 49.3만 |
|---|
| 2026.08.12 | ₩778 | ₩925 | ₩742 | ₩864 | +11.03% | 45.9만 |
|---|
| 2026.08.11 | ₩681 | ₩851 | ₩674 | ₩748 | +9.84% | 88.5만 |
|---|
| 2026.08.10 | ₩711 | ₩737 | ₩674 | ₩678 | -4.53% | 12.6만 |
|---|
| 2026.08.07 | ₩630 | ₩707 | ₩629 | ₩699 | +10.85% | 28.8만 |
|---|
| 2026.08.06 | ₩597 | ₩644 | ₩583 | ₩629 | +5.39% | 26.8만 |
|---|
| 2026.08.05 | ₩628 | ₩657 | ₩571 | ₩593 | -5.56% | 29.6만 |
|---|
| 2026.08.04 | ₩644 | ₩657 | ₩621 | ₩624 | -3.12% | 27.1만 |
|---|
| 2026.08.03 | ₩657 | ₩678 | ₩632 | ₩657 | 0.00% | 15.1만 |
|---|
| 2026.07.31 | ₩684 | ₩717 | ₩630 | ₩641 | -6.27% | 13.1만 |
|---|
| 2026.07.30 | ₩656 | ₩699 | ₩630 | ₩687 | +4.70% | 24.6만 |
|---|
| 2026.07.29 | ₩687 | ₩717 | ₩656 | ₩684 | -0.39% | 8.9만 |
|---|
| 2026.07.28 | ₩688 | ₩700 | ₩644 | ₩684 | -0.58% | 35.9만 |
|---|
| 2026.07.27 | ₩770 | ₩805 | ₩696 | ₩716 | -6.97% | 26.4만 |
|---|
| 2026.07.24 | ₩724 | ₩845 | ₩724 | ₩758 | +4.63% | 54.3만 |
|---|
| 2026.07.23 | ₩961 | ₩969 | ₩912 | ₩928 | -3.49% | 11.9만 |
|---|
| 2026.07.22 | ₩939 | ₩1,041 | ₩939 | ₩986 | +5.00% | 13.5만 |
|---|
| 2026.07.21 | ₩965 | ₩990 | ₩919 | ₩979 | +1.39% | 16.9만 |
|---|
| 2026.07.20 | ₩1,019 | ₩1,046 | ₩953 | ₩990 | -2.89% | 23.8만 |
|---|
| 2026.07.17 | ₩963 | ₩1,046 | ₩939 | ₩1,038 | +7.80% | 24.3만 |
|---|
| 2026.07.16 | ₩999 | ₩999 | ₩939 | ₩991 | -0.81% | 22.8만 |
|---|
| 2026.07.15 | ₩935 | ₩1,006 | ₩900 | ₩976 | +4.45% | 43.8만 |
|---|
| 2026.07.14 | ₩939 | ₩961 | ₩885 | ₩961 | +2.43% | 33.1만 |
|---|
| 2026.07.13 | ₩898 | ₩963 | ₩778 | ₩924 | +2.84% | 59.7만 |
|---|
| 2026.07.10 | ₩925 | ₩1,026 | ₩908 | ₩925 | 0.00% | 50.7만 |
|---|
| 2026.07.09 | ₩952 | ₩1,032 | ₩900 | ₩939 | -1.41% | 103만 |
|---|
| 2026.07.08 | ₩998 | ₩1,059 | ₩952 | ₩965 | -3.23% | 127.3만 |
|---|
| 2026.07.07 | ₩1,354 | ₩1,448 | ₩979 | ₩1,100 | -18.81% | 247.2만 |
|---|
| 2026.07.06 | ₩1,254 | ₩1,462 | ₩1,220 | ₩1,408 | +12.30% | 941.2만 |
|---|
| 2026.07.02 | ₩1,958 | ₩2,038 | ₩1,381 | ₩1,649 | -15.75% | 3.4억 |
|---|
| 2026.07.01 | ₩893 | ₩893 | ₩845 | ₩865 | -3.15% | 3.3만 |
|---|
| 2026.06.30 | ₩858 | ₩898 | ₩831 | ₩878 | +2.34% | 1.5만 |
|---|
| 2026.06.29 | ₩878 | ₩912 | ₩831 | ₩868 | -1.22% | 1.4만 |
|---|
| 2026.06.26 | ₩805 | ₩851 | ₩771 | ₩830 | +3.17% | 3.9만 |
|---|
| 2026.06.25 | ₩868 | ₩896 | ₩811 | ₩811 | -6.49% | 4.7만 |
|---|
| 2026.06.24 | ₩992 | ₩992 | ₩807 | ₩868 | -12.57% | 21만 |
|---|
| 2026.06.23 | ₩986 | ₩1,032 | ₩979 | ₩988 | +0.27% | 4만 |
|---|
| 2026.06.22 | ₩1,006 | ₩1,034 | ₩980 | ₩987 | -1.87% | 3만 |
|---|
| 2026.06.18 | ₩1,073 | ₩1,073 | ₩1,008 | ₩1,008 | -6.00% | 6.3만 |
|---|
| 2026.06.17 | ₩1,018 | ₩1,059 | ₩1,016 | ₩1,051 | +3.29% | 5.1만 |
|---|
| 2026.06.16 | ₩1,047 | ₩1,073 | ₩1,026 | ₩1,032 | -1.41% | 3.1만 |
|---|
| 2026.06.15 | ₩1,024 | ₩1,113 | ₩1,024 | ₩1,062 | +3.66% | 8.1만 |
|---|
| 2026.06.12 | ₩1,132 | ₩1,150 | ₩975 | ₩1,018 | -10.07% | 16.8만 |
|---|
| 2026.06.11 | ₩1,223 | ₩1,223 | ₩1,093 | ₩1,093 | -10.64% | 11.5만 |
|---|
| 2026.06.10 | ₩1,155 | ₩1,207 | ₩1,141 | ₩1,192 | +3.25% | 5.1만 |
|---|
| 2026.06.09 | ₩1,167 | ₩1,167 | ₩1,093 | ₩1,136 | -2.64% | 8.4만 |
|---|
| 2026.06.08 | ₩1,216 | ₩1,232 | ₩1,126 | ₩1,126 | -7.39% | 9.1만 |
|---|
| 2026.06.05 | ₩1,204 | ₩1,204 | ₩1,113 | ₩1,129 | -6.24% | 11.7만 |
|---|
| 2026.06.04 | ₩1,181 | ₩1,268 | ₩1,181 | ₩1,209 | +2.38% | 14.1만 |
|---|
| 2026.06.03 | ₩1,222 | ₩1,260 | ₩1,181 | ₩1,185 | -2.96% | 7.3만 |
|---|
| 2026.06.02 | ₩1,259 | ₩1,313 | ₩1,209 | ₩1,240 | -1.49% | 6.8만 |
|---|
| 2026.06.01 | ₩1,341 | ₩1,368 | ₩1,234 | ₩1,235 | -7.90% | 12.3만 |
|---|
| 2026.05.29 | ₩1,293 | ₩1,395 | ₩1,260 | ₩1,341 | +3.73% | 12만 |
|---|
| 2026.05.28 | ₩1,247 | ₩1,309 | ₩1,234 | ₩1,274 | +2.15% | 10.6만 |
|---|
| 2026.05.27 | ₩1,285 | ₩1,301 | ₩1,243 | ₩1,247 | -2.92% | 9.7만 |
|---|
| 2026.05.26 | ₩1,354 | ₩1,368 | ₩1,274 | ₩1,274 | -5.94% | 10.5만 |
|---|
| 2026.05.22 | ₩1,341 | ₩1,381 | ₩1,318 | ₩1,329 | -0.90% | 6.8만 |
|---|
| 2026.05.21 | ₩1,333 | ₩1,408 | ₩1,333 | ₩1,368 | +2.62% | 5만 |
|---|
| 2026.05.20 | ₩1,354 | ₩1,408 | ₩1,354 | ₩1,368 | +0.99% | 6.6만 |
|---|
| 2026.05.19 | ₩1,311 | ₩1,421 | ₩1,204 | ₩1,368 | +4.29% | 28.6만 |
|---|
| 2026.05.18 | ₩1,341 | ₩1,354 | ₩1,220 | ₩1,246 | -7.10% | 17.7만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,455 | ₩1,341 | ₩1,341 | -7.41% | 13.5만 |
|---|
| 2026.05.14 | ₩1,301 | ₩1,502 | ₩1,301 | ₩1,502 | +15.46% | 30만 |
|---|
| 2026.05.13 | ₩1,337 | ₩1,368 | ₩1,299 | ₩1,329 | -0.60% | 7.9만 |
|---|
| 2026.05.12 | ₩1,354 | ₩1,368 | ₩1,301 | ₩1,325 | -2.18% | 9.1만 |
|---|
| 2026.05.11 | ₩1,354 | ₩1,381 | ₩1,314 | ₩1,354 | 0.00% | 10.2만 |
|---|
| 2026.05.08 | ₩1,287 | ₩1,368 | ₩1,287 | ₩1,340 | +4.06% | 14.7만 |
|---|
| 2026.05.07 | ₩1,354 | ₩1,354 | ₩1,274 | ₩1,287 | -4.95% | 10.6만 |
|---|
| 2026.05.06 | ₩1,307 | ₩1,502 | ₩1,307 | ₩1,354 | +3.59% | 28.1만 |
|---|
| 2026.05.05 | ₩1,309 | ₩1,515 | ₩1,168 | ₩1,306 | -0.20% | 339.4만 |
|---|
| 2026.05.04 | ₩1,462 | ₩1,488 | ₩1,069 | ₩1,073 | -26.61% | 26.2만 |
|---|
| 2026.05.01 | ₩1,421 | ₩1,502 | ₩1,408 | ₩1,462 | +2.83% | 2.6만 |
|---|
| 2026.04.30 | ₩1,341 | ₩1,421 | ₩1,341 | ₩1,395 | +4.00% | 4.1만 |
|---|
| 2026.04.29 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,395 | -1.89% | 3만 |
|---|
| 2026.04.28 | ₩1,395 | ₩1,491 | ₩1,395 | ₩1,421 | +1.92% | 3만 |
|---|
| 2026.04.27 | ₩1,462 | ₩1,488 | ₩1,437 | ₩1,448 | -0.92% | 4.2만 |
|---|
| 2026.04.24 | ₩1,381 | ₩1,462 | ₩1,368 | ₩1,448 | +4.85% | 4.2만 |
|---|
| 2026.04.23 | ₩1,596 | ₩1,602 | ₩1,341 | ₩1,381 | -13.45% | 19.1만 |
|---|
| 2026.04.22 | ₩1,596 | ₩1,649 | ₩1,529 | ₩1,542 | -3.36% | 14.8만 |
|---|
| 2026.04.21 | ₩1,582 | ₩1,649 | ₩1,522 | ₩1,582 | 0.00% | 4.5만 |
|---|
| 2026.04.20 | ₩1,515 | ₩1,609 | ₩1,515 | ₩1,582 | +4.42% | 10.1만 |
|---|
| 2026.04.17 | ₩1,636 | ₩1,727 | ₩1,582 | ₩1,663 | +1.64% | 21.9만 |
|---|
| 2026.04.16 | ₩1,582 | ₩1,703 | ₩1,517 | ₩1,609 | +1.69% | 4.7만 |
|---|
| 2026.04.15 | ₩1,663 | ₩1,710 | ₩1,555 | ₩1,690 | +1.61% | 14.6만 |
|---|
| 2026.04.14 | ₩1,475 | ₩1,783 | ₩1,435 | ₩1,730 | +17.27% | 57.6만 |
|---|
| 2026.04.13 | ₩1,381 | ₩1,448 | ₩1,341 | ₩1,435 | +3.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,408 | ₩1,415 | ₩1,341 | ₩1,395 | -0.95% | 2.4만 |
|---|
| 2026.04.09 | ₩1,395 | ₩1,435 | ₩1,314 | ₩1,395 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩1,341 | ₩1,488 | ₩1,313 | ₩1,421 | +6.00% | 6.8만 |
|---|
| 2026.04.07 | ₩1,314 | ₩1,318 | ₩1,273 | ₩1,298 | -1.22% | 3.9만 |
|---|
| 2026.04.06 | ₩1,381 | ₩1,381 | ₩1,287 | ₩1,317 | -4.66% | 5.6만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,354 | ₩1,301 | ₩1,303 | -2.80% | 9.9만 |
|---|
| 2026.04.01 | ₩1,596 | ₩1,596 | ₩1,301 | ₩1,327 | -16.81% | 18.1만 |
|---|
| 2026.03.31 | ₩1,542 | ₩1,542 | ₩1,368 | ₩1,542 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩1,475 | ₩1,546 | ₩1,421 | ₩1,421 | -3.64% | 6.2만 |
|---|
| 2026.03.27 | ₩1,555 | ₩1,622 | ₩1,421 | ₩1,502 | -3.45% | 9만 |
|---|
| 2026.03.26 | ₩1,690 | ₩1,710 | ₩1,569 | ₩1,582 | -6.35% | 8만 |
|---|
| 2026.03.25 | ₩1,743 | ₩1,783 | ₩1,649 | ₩1,743 | 0.00% | 15.8만 |
|---|
| 2026.03.24 | ₩1,555 | ₩1,783 | ₩1,522 | ₩1,676 | +7.76% | 13.8만 |
|---|
| 2026.03.23 | ₩1,629 | ₩1,636 | ₩1,542 | ₩1,582 | -2.88% | 6.3만 |
|---|
| 2026.03.20 | ₩1,700 | ₩1,730 | ₩1,502 | ₩1,569 | -7.73% | 7.3만 |
|---|
| 2026.03.19 | ₩1,730 | ₩1,743 | ₩1,569 | ₩1,690 | -2.33% | 5.2만 |
|---|
| 2026.03.18 | ₩1,783 | ₩1,797 | ₩1,743 | ₩1,757 | -1.50% | 1.6만 |
|---|
| 2026.03.17 | ₩1,850 | ₩1,904 | ₩1,770 | ₩1,810 | -2.17% | 6.7만 |
|---|
| 2026.03.16 | ₩1,837 | ₩1,944 | ₩1,810 | ₩1,810 | -1.46% | 3만 |
|---|
| 2026.03.13 | ₩1,850 | ₩2,037 | ₩1,810 | ₩1,891 | +2.17% | 3.5만 |
|---|
| 2026.03.12 | ₩1,971 | ₩1,971 | ₩1,877 | ₩1,877 | -4.76% | 3.9만 |
|---|
| 2026.03.11 | ₩2,082 | ₩2,082 | ₩1,931 | ₩1,971 | -5.34% | 6.3만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,944 | ₩1,786 | ₩1,944 | +5.07% | 7.3만 |
|---|
| 2026.03.09 | ₩1,743 | ₩1,830 | ₩1,712 | ₩1,824 | +4.62% | 2.9만 |
|---|
| 2026.03.06 | ₩1,743 | ₩1,783 | ₩1,743 | ₩1,783 | +2.31% | 3.6만 |
|---|
| 2026.03.05 | ₩1,743 | ₩1,985 | ₩1,743 | ₩1,837 | +5.38% | 3.8만 |
|---|
| 2026.03.04 | ₩1,663 | ₩1,864 | ₩1,663 | ₩1,757 | +5.65% | 6.2만 |
|---|
| 2026.03.03 | ₩1,703 | ₩1,703 | ₩1,569 | ₩1,663 | -2.36% | 4.3만 |
|---|
| 2026.03.02 | ₩1,609 | ₩1,716 | ₩1,515 | ₩1,703 | +5.83% | 17.2만 |
|---|
| 2026.02.27 | ₩1,663 | ₩1,730 | ₩1,529 | ₩1,636 | -1.61% | 23.8만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,797 | ₩1,743 | ₩1,743 | -2.99% | 1.9만 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,810 | ₩1,636 | ₩1,783 | +7.26% | 6.9만 |
|---|
| 2026.02.24 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,622 | -2.42% | 2.7만 |
|---|
| 2026.02.23 | ₩1,690 | ₩1,699 | ₩1,582 | ₩1,609 | -4.76% | 3.7만 |
|---|
| 2026.02.20 | ₩1,663 | ₩1,716 | ₩1,636 | ₩1,636 | -1.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,719 | ₩1,719 | ₩1,622 | ₩1,663 | -3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩1,651 | ₩1,716 | ₩1,636 | ₩1,636 | -0.89% | 2.1만 |
|---|
| 2026.02.17 | ₩1,676 | ₩1,743 | ₩1,610 | ₩1,703 | +1.60% | 1.9만 |
|---|
| 2026.02.13 | ₩1,596 | ₩1,690 | ₩1,569 | ₩1,676 | +5.04% | 4.9만 |
|---|
| 2026.02.12 | ₩1,730 | ₩1,730 | ₩1,561 | ₩1,596 | -7.75% | 4.8만 |
|---|
| 2026.02.11 | ₩1,716 | ₩1,757 | ₩1,569 | ₩1,703 | -0.78% | 7.4만 |
|---|
| 2026.02.10 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,703 | -3.05% | 2만 |
|---|
| 2026.02.09 | ₩1,542 | ₩1,750 | ₩1,488 | ₩1,743 | +13.04% | 13.8만 |
|---|
| 2026.02.06 | ₩1,582 | ₩1,582 | ₩1,462 | ₩1,542 | -2.54% | 9만 |
|---|
| 2026.02.05 | ₩1,448 | ₩1,488 | ₩1,408 | ₩1,408 | -2.78% | 6.3만 |
|---|
| 2026.02.04 | ₩1,555 | ₩1,596 | ₩1,475 | ₩1,502 | -3.45% | 9.4만 |
|---|
| 2026.02.03 | ₩1,582 | ₩1,596 | ₩1,542 | ₩1,555 | -1.69% | 6.5만 |
|---|
| 2026.02.02 | ₩1,622 | ₩1,656 | ₩1,502 | ₩1,569 | -3.31% | 15.6만 |
|---|
| 2026.01.30 | ₩1,622 | ₩1,636 | ₩1,582 | ₩1,636 | +0.83% | 12.5만 |
|---|
| 2026.01.29 | ₩1,810 | ₩1,825 | ₩1,596 | ₩1,622 | -10.37% | 13.2만 |
|---|
| 2026.01.28 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,770 | -2.94% | 4.8만 |
|---|
| 2026.01.27 | ₩1,810 | ₩1,837 | ₩1,749 | ₩1,824 | +0.74% | 6.5만 |
|---|
| 2026.01.26 | ₩1,917 | ₩1,917 | ₩1,743 | ₩1,783 | -6.99% | 5만 |
|---|
| 2026.01.23 | ₩1,891 | ₩1,916 | ₩1,864 | ₩1,877 | -0.71% | 3.3만 |
|---|
| 2026.01.22 | ₩1,931 | ₩2,065 | ₩1,904 | ₩1,917 | -0.69% | 11.8만 |
|---|
| 2026.01.21 | ₩1,783 | ₩1,985 | ₩1,743 | ₩1,917 | +7.52% | 15.1만 |
|---|
| 2026.01.20 | ₩1,810 | ₩1,837 | ₩1,730 | ₩1,783 | -1.48% | 5.4만 |
|---|
| 2026.01.16 | ₩1,783 | ₩1,824 | ₩1,743 | ₩1,824 | +2.26% | 5.3만 |
|---|
| 2026.01.15 | ₩1,850 | ₩1,850 | ₩1,730 | ₩1,783 | -3.62% | 6.5만 |
|---|
| 2026.01.14 | ₩1,783 | ₩1,877 | ₩1,730 | ₩1,783 | 0.00% | 15.8만 |
|---|
| 2026.01.13 | ₩1,770 | ₩1,793 | ₩1,712 | ₩1,757 | -0.76% | 5.3만 |
|---|
| 2026.01.12 | ₩1,783 | ₩1,864 | ₩1,743 | ₩1,770 | -0.75% | 7.4만 |
|---|
| 2026.01.09 | ₩1,891 | ₩1,919 | ₩1,783 | ₩1,810 | -4.26% | 8.4만 |
|---|
| 2026.01.08 | ₩1,891 | ₩1,974 | ₩1,824 | ₩1,864 | -1.42% | 4.8만 |
|---|
| 2026.01.07 | ₩2,038 | ₩2,052 | ₩1,850 | ₩1,877 | -7.89% | 14.3만 |
|---|
| 2026.01.06 | ₩1,998 | ₩2,065 | ₩1,979 | ₩2,038 | +2.01% | 9.3만 |
|---|
| 2026.01.05 | ₩1,944 | ₩2,072 | ₩1,904 | ₩1,971 | +1.38% | 20.6만 |
|---|
| 2026.01.02 | ₩1,757 | ₩1,919 | ₩1,703 | ₩1,864 | +6.11% | 13.3만 |
|---|
| 2025.12.31 | ₩1,891 | ₩1,896 | ₩1,596 | ₩1,663 | -12.06% | 30.6만 |
|---|
| 2025.12.30 | ₩1,944 | ₩2,011 | ₩1,877 | ₩1,924 | -1.03% | 17.7만 |
|---|
| 2025.12.29 | ₩2,092 | ₩2,119 | ₩1,904 | ₩1,931 | -7.69% | 22.7만 |
|---|
| 2025.12.26 | ₩1,944 | ₩2,257 | ₩1,904 | ₩2,119 | +8.97% | 31.3만 |
|---|
| 2025.12.24 | ₩1,917 | ₩1,971 | ₩1,897 | ₩1,958 | +2.10% | 6.1만 |
|---|
| 2025.12.23 | ₩1,958 | ₩1,998 | ₩1,917 | ₩1,917 | -2.05% | 9만 |
|---|
| 2025.12.22 | ₩2,025 | ₩2,052 | ₩1,985 | ₩2,025 | 0.00% | 11.1만 |
|---|
| 2025.12.19 | ₩2,052 | ₩2,082 | ₩1,944 | ₩2,025 | -1.31% | 18만 |
|---|
| 2025.12.18 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,052 | -4.38% | 15.6만 |
|---|
| 2025.12.17 | ₩2,172 | ₩2,259 | ₩2,145 | ₩2,159 | -0.62% | 9.5만 |
|---|
| 2025.12.16 | ₩2,239 | ₩2,306 | ₩2,212 | ₩2,293 | +2.40% | 13.4만 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,394 | ₩2,226 | ₩2,266 | -5.06% | 8.9만 |
|---|
| 2025.12.12 | ₩2,347 | ₩2,414 | ₩2,306 | ₩2,347 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩2,427 | ₩2,427 | ₩2,320 | ₩2,387 | -1.66% | 10.7만 |
|---|
| 2025.12.10 | ₩2,414 | ₩2,454 | ₩2,320 | ₩2,414 | 0.00% | 20.7만 |
|---|
| 2025.12.09 | ₩2,280 | ₩2,440 | ₩2,280 | ₩2,414 | +5.88% | 26.1만 |
|---|
| 2025.12.08 | ₩2,534 | ₩2,534 | ₩2,266 | ₩2,333 | -7.94% | 25.9만 |
|---|
| 2025.12.05 | ₩2,682 | ₩2,682 | ₩2,400 | ₩2,440 | -9.00% | 30.1만 |
|---|
| 2025.12.04 | ₩2,762 | ₩2,802 | ₩2,561 | ₩2,615 | -5.34% | 33.5만 |
|---|
| 2025.12.03 | ₩2,870 | ₩2,910 | ₩2,695 | ₩2,789 | -2.80% | 11.7만 |
|---|
| 2025.12.02 | ₩2,990 | ₩2,990 | ₩2,754 | ₩2,843 | -4.93% | 21.1만 |
|---|
| 2025.12.01 | ₩3,084 | ₩3,084 | ₩2,923 | ₩3,004 | -2.61% | 6.4만 |
|---|
| 2025.11.28 | ₩3,151 | ₩3,151 | ₩3,030 | ₩3,084 | -2.13% | 5.9만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,139 | ₩2,990 | ₩3,044 | +1.79% | 11.6만 |
|---|
| 2025.11.25 | ₩3,084 | ₩3,084 | ₩2,829 | ₩3,017 | -2.17% | 9.7만 |
|---|
| 2025.11.24 | ₩2,910 | ₩3,446 | ₩2,827 | ₩3,004 | +3.23% | 31.4만 |
|---|
| 2025.11.21 | ₩2,829 | ₩2,829 | ₩2,628 | ₩2,682 | -5.21% | 7.2만 |
|---|
| 2025.11.20 | ₩2,937 | ₩3,124 | ₩2,709 | ₩2,762 | -5.94% | 14.2만 |
|---|
| 2025.11.19 | ₩3,084 | ₩3,138 | ₩2,807 | ₩2,896 | -6.09% | 7.1만 |
|---|
| 2025.11.18 | ₩2,896 | ₩3,272 | ₩2,816 | ₩3,138 | +8.33% | 17.4만 |
|---|
| 2025.11.17 | ₩3,205 | ₩3,205 | ₩2,896 | ₩2,896 | -9.62% | 12.7만 |
|---|
| 2025.11.14 | ₩3,594 | ₩3,594 | ₩3,124 | ₩3,138 | -12.69% | 18.6만 |
|---|
| 2025.11.13 | ₩3,996 | ₩4,143 | ₩3,661 | ₩3,714 | -7.05% | 15.9만 |
|---|
| 2025.11.12 | ₩4,063 | ₩4,076 | ₩3,925 | ₩4,050 | -0.33% | 8.5만 |
|---|
| 2025.11.11 | ₩3,969 | ₩4,076 | ₩3,956 | ₩4,063 | +2.36% | 5.3만 |
|---|
| 2025.11.10 | ₩4,009 | ₩4,036 | ₩3,902 | ₩4,023 | +0.33% | 12.7만 |
|---|
| 2025.11.07 | ₩3,781 | ₩4,023 | ₩3,781 | ₩3,956 | +4.61% | 7.3만 |
|---|
| 2025.11.06 | ₩4,023 | ₩4,050 | ₩3,889 | ₩3,996 | -0.67% | 7.2만 |
|---|
| 2025.11.05 | ₩3,620 | ₩4,050 | ₩3,580 | ₩3,969 | +9.63% | 10만 |
|---|
| 2025.11.04 | ₩3,634 | ₩3,929 | ₩3,620 | ₩3,641 | +0.18% | 7.9만 |
|---|
| 2025.11.03 | ₩3,835 | ₩4,143 | ₩3,714 | ₩3,795 | -1.05% | 22.8만 |
|---|
| 2025.10.31 | ₩3,781 | ₩4,023 | ₩3,781 | ₩3,889 | +2.84% | 9.5만 |
|---|
| 2025.10.30 | ₩3,875 | ₩4,023 | ₩3,755 | ₩3,848 | -0.69% | 16만 |
|---|
| 2025.10.29 | ₩4,157 | ₩4,157 | ₩3,889 | ₩3,969 | -4.52% | 13.2만 |
|---|
| 2025.10.28 | ₩4,237 | ₩4,331 | ₩4,036 | ₩4,210 | -0.63% | 18.7만 |
|---|
| 2025.10.27 | ₩4,425 | ₩4,492 | ₩4,251 | ₩4,304 | -2.73% | 17.6만 |
|---|
| 2025.10.24 | ₩4,345 | ₩4,412 | ₩4,251 | ₩4,331 | -0.31% | 10.1만 |
|---|
| 2025.10.23 | ₩4,170 | ₩4,371 | ₩4,130 | ₩4,331 | +3.86% | 19만 |
|---|
| 2025.10.22 | ₩4,358 | ₩4,358 | ₩4,157 | ₩4,197 | -3.69% | 16.7만 |
|---|
| 2025.10.21 | ₩4,814 | ₩4,975 | ₩4,371 | ₩4,385 | -8.91% | 21.3만 |
|---|
| 2025.10.20 | ₩4,988 | ₩5,028 | ₩4,827 | ₩5,015 | +0.54% | 20.2만 |
|---|
| 2025.10.17 | ₩4,586 | ₩4,747 | ₩4,492 | ₩4,492 | -2.05% | 12.6만 |
|---|
| 2025.10.16 | ₩5,390 | ₩5,484 | ₩4,800 | ₩4,881 | -9.45% | 26.1만 |
|---|
| 2025.10.15 | ₩5,149 | ₩5,630 | ₩5,122 | ₩5,337 | +3.65% | 15.8만 |
|---|
| 2025.10.14 | ₩4,827 | ₩5,362 | ₩4,827 | ₩5,230 | +8.33% | 17.7만 |
|---|
| 2025.10.13 | ₩5,069 | ₩5,428 | ₩4,961 | ₩5,136 | +1.32% | 22.9만 |
|---|
| 2025.10.10 | ₩5,739 | ₩5,833 | ₩5,337 | ₩5,431 | -5.37% | 33.3만 |
|---|