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 | ₩667 | ₩694 | ₩661 | ₩685 | +2.60% | 11.5만 |
| 2026.10.08 | ₩714 | ₩714 | ₩629 | ₩641 | -10.28% | 19.8만 |
| 2026.10.07 | ₩707 | ₩729 | ₩649 | ₩677 | -4.34% | 22.1만 |
| 2026.10.06 | ₩723 | ₩727 | ₩681 | ₩691 | -4.43% | 21.1만 |
| 2026.10.05 | ₩787 | ₩794 | ₩726 | ₩733 | -6.95% | 18.1만 |
| 2026.10.02 | ₩787 | ₩858 | ₩754 | ₩759 | -3.56% | 11.3만 |
| 2026.10.01 | ₩791 | ₩799 | ₩671 | ₩763 | -3.54% | 62.4만 |
| 2026.09.30 | ₩829 | ₩850 | ₩810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩815 |
| -1.61% |
| 12.2만 |
| 2026.09.29 | ₩893 | ₩914 | ₩767 | ₩840 | -5.98% | 47.2만 |
|---|
| 2026.09.28 | ₩814 | ₩914 | ₩769 | ₩880 | +8.03% | 64.7만 |
|---|
| 2026.09.25 | ₩913 | ₩913 | ₩710 | ₩833 | -8.77% | 84.5만 |
|---|
| 2026.09.24 | ₩974 | ₩1,080 | ₩828 | ₩878 | -9.86% | 153.2만 |
|---|
| 2026.09.23 | ₩884 | ₩1,032 | ₩869 | ₩1,006 | +13.90% | 201.7만 |
|---|
| 2026.09.22 | ₩747 | ₩1,441 | ₩746 | ₩972 | +30.00% | 1억 |
|---|
| 2026.09.21 | ₩673 | ₩741 | ₩670 | ₩693 | +2.98% | 54.9만 |
|---|
| 2026.09.18 | ₩645 | ₩681 | ₩645 | ₩647 | +0.41% | 11.9만 |
|---|
| 2026.09.17 | ₩654 | ₩681 | ₩641 | ₩647 | -1.02% | 15.1만 |
|---|
| 2026.09.16 | ₩667 | ₩682 | ₩633 | ₩647 | -3.00% | 12.4만 |
|---|
| 2026.09.15 | ₩666 | ₩686 | ₩641 | ₩646 | -3.01% | 8.7만 |
|---|
| 2026.09.14 | ₩661 | ₩719 | ₩654 | ₩686 | +3.84% | 13.6만 |
|---|
| 2026.09.11 | ₩694 | ₩711 | ₩667 | ₩681 | -1.92% | 14.5만 |
|---|
| 2026.09.10 | ₩679 | ₩697 | ₩667 | ₩690 | +1.57% | 5만 |
|---|
| 2026.09.09 | ₩679 | ₩734 | ₩669 | ₩678 | -0.20% | 14.6만 |
|---|
| 2026.09.08 | ₩707 | ₩734 | ₩694 | ₩699 | -1.13% | 19.5만 |
|---|
| 2026.09.04 | ₩661 | ₩699 | ₩653 | ₩678 | +2.63% | 10.1만 |
|---|
| 2026.09.03 | ₩665 | ₩694 | ₩651 | ₩681 | +2.41% | 11.1만 |
|---|
| 2026.09.02 | ₩681 | ₩681 | ₩654 | ₩673 | -1.18% | 21만 |
|---|
| 2026.09.01 | ₩682 | ₩701 | ₩651 | ₩677 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩697 | ₩719 | ₩669 | ₩703 | +0.96% | 13.8만 |
|---|
| 2026.08.28 | ₩774 | ₩777 | ₩709 | ₩718 | -7.24% | 28.2만 |
|---|
| 2026.08.27 | ₩709 | ₩779 | ₩699 | ₩761 | +7.34% | 78.2만 |
|---|
| 2026.08.26 | ₩745 | ₩767 | ₩686 | ₩725 | -2.69% | 18만 |
|---|
| 2026.08.25 | ₩723 | ₩794 | ₩707 | ₩770 | +6.46% | 26.7만 |
|---|
| 2026.08.24 | ₩717 | ₩761 | ₩681 | ₩721 | +0.56% | 21.9만 |
|---|
| 2026.08.21 | ₩714 | ₩734 | ₩697 | ₩698 | -2.24% | 13.4만 |
|---|
| 2026.08.20 | ₩721 | ₩721 | ₩675 | ₩710 | -1.48% | 22만 |
|---|
| 2026.08.19 | ₩691 | ₩719 | ₩661 | ₩698 | +0.97% | 28.3만 |
|---|
| 2026.08.18 | ₩674 | ₩705 | ₩661 | ₩663 | -1.58% | 9.2만 |
|---|
| 2026.08.17 | ₩694 | ₩734 | ₩667 | ₩691 | -0.38% | 59.3만 |
|---|
| 2026.08.14 | ₩779 | ₩848 | ₩701 | ₩701 | -10.10% | 46.7만 |
|---|
| 2026.08.13 | ₩868 | ₩898 | ₩828 | ₩892 | +2.77% | 49.3만 |
|---|
| 2026.08.12 | ₩774 | ₩921 | ₩738 | ₩860 | +11.03% | 45.9만 |
|---|
| 2026.08.11 | ₩678 | ₩848 | ₩671 | ₩745 | +9.84% | 88.5만 |
|---|
| 2026.08.10 | ₩707 | ₩734 | ₩671 | ₩675 | -4.53% | 12.6만 |
|---|
| 2026.08.07 | ₩627 | ₩703 | ₩626 | ₩695 | +10.85% | 28.8만 |
|---|
| 2026.08.06 | ₩594 | ₩641 | ₩581 | ₩626 | +5.39% | 26.8만 |
|---|
| 2026.08.05 | ₩625 | ₩654 | ₩569 | ₩590 | -5.56% | 29.6만 |
|---|
| 2026.08.04 | ₩641 | ₩654 | ₩618 | ₩621 | -3.12% | 27.1만 |
|---|
| 2026.08.03 | ₩654 | ₩675 | ₩629 | ₩654 | 0.00% | 15.1만 |
|---|
| 2026.07.31 | ₩681 | ₩714 | ₩627 | ₩638 | -6.27% | 13.1만 |
|---|
| 2026.07.30 | ₩653 | ₩695 | ₩627 | ₩683 | +4.70% | 24.6만 |
|---|
| 2026.07.29 | ₩683 | ₩714 | ₩653 | ₩681 | -0.39% | 8.9만 |
|---|
| 2026.07.28 | ₩685 | ₩697 | ₩641 | ₩681 | -0.58% | 35.9만 |
|---|
| 2026.07.27 | ₩766 | ₩801 | ₩693 | ₩713 | -6.97% | 26.4만 |
|---|
| 2026.07.24 | ₩721 | ₩841 | ₩721 | ₩754 | +4.63% | 54.3만 |
|---|
| 2026.07.23 | ₩957 | ₩965 | ₩908 | ₩924 | -3.49% | 11.9만 |
|---|
| 2026.07.22 | ₩934 | ₩1,036 | ₩934 | ₩981 | +5.00% | 13.5만 |
|---|
| 2026.07.21 | ₩961 | ₩985 | ₩914 | ₩974 | +1.39% | 16.9만 |
|---|
| 2026.07.20 | ₩1,014 | ₩1,041 | ₩949 | ₩985 | -2.89% | 23.8만 |
|---|
| 2026.07.17 | ₩958 | ₩1,041 | ₩934 | ₩1,033 | +7.80% | 24.3만 |
|---|
| 2026.07.16 | ₩994 | ₩994 | ₩934 | ₩986 | -0.81% | 22.8만 |
|---|
| 2026.07.15 | ₩930 | ₩1,001 | ₩896 | ₩972 | +4.45% | 43.8만 |
|---|
| 2026.07.14 | ₩934 | ₩957 | ₩881 | ₩957 | +2.43% | 33.1만 |
|---|
| 2026.07.13 | ₩894 | ₩958 | ₩774 | ₩920 | +2.84% | 59.7만 |
|---|
| 2026.07.10 | ₩921 | ₩1,021 | ₩904 | ₩921 | 0.00% | 50.7만 |
|---|
| 2026.07.09 | ₩948 | ₩1,028 | ₩896 | ₩934 | -1.41% | 103만 |
|---|
| 2026.07.08 | ₩993 | ₩1,054 | ₩948 | ₩961 | -3.23% | 127.3만 |
|---|
| 2026.07.07 | ₩1,348 | ₩1,441 | ₩974 | ₩1,094 | -18.81% | 247.2만 |
|---|
| 2026.07.06 | ₩1,248 | ₩1,455 | ₩1,215 | ₩1,401 | +12.30% | 941.2만 |
|---|
| 2026.07.02 | ₩1,949 | ₩2,029 | ₩1,375 | ₩1,642 | -15.75% | 3.4억 |
|---|
| 2026.07.01 | ₩889 | ₩889 | ₩841 | ₩861 | -3.15% | 3.3만 |
|---|
| 2026.06.30 | ₩854 | ₩894 | ₩828 | ₩874 | +2.34% | 1.5만 |
|---|
| 2026.06.29 | ₩874 | ₩908 | ₩828 | ₩864 | -1.22% | 1.4만 |
|---|
| 2026.06.26 | ₩801 | ₩848 | ₩767 | ₩826 | +3.17% | 3.9만 |
|---|
| 2026.06.25 | ₩864 | ₩892 | ₩807 | ₩807 | -6.49% | 4.7만 |
|---|
| 2026.06.24 | ₩988 | ₩988 | ₩803 | ₩864 | -12.57% | 21만 |
|---|
| 2026.06.23 | ₩981 | ₩1,028 | ₩974 | ₩984 | +0.27% | 4만 |
|---|
| 2026.06.22 | ₩1,001 | ₩1,029 | ₩976 | ₩982 | -1.87% | 3만 |
|---|
| 2026.06.18 | ₩1,068 | ₩1,068 | ₩1,004 | ₩1,004 | -6.00% | 6.3만 |
|---|
| 2026.06.17 | ₩1,013 | ₩1,054 | ₩1,012 | ₩1,046 | +3.29% | 5.1만 |
|---|
| 2026.06.16 | ₩1,042 | ₩1,068 | ₩1,021 | ₩1,028 | -1.41% | 3.1만 |
|---|
| 2026.06.15 | ₩1,020 | ₩1,108 | ₩1,020 | ₩1,057 | +3.66% | 8.1만 |
|---|
| 2026.06.12 | ₩1,126 | ₩1,145 | ₩970 | ₩1,013 | -10.07% | 16.8만 |
|---|
| 2026.06.11 | ₩1,217 | ₩1,217 | ₩1,088 | ₩1,088 | -10.64% | 11.5만 |
|---|
| 2026.06.10 | ₩1,149 | ₩1,201 | ₩1,136 | ₩1,187 | +3.25% | 5.1만 |
|---|
| 2026.06.09 | ₩1,161 | ₩1,161 | ₩1,088 | ₩1,130 | -2.64% | 8.4만 |
|---|
| 2026.06.08 | ₩1,211 | ₩1,227 | ₩1,121 | ₩1,121 | -7.39% | 9.1만 |
|---|
| 2026.06.05 | ₩1,199 | ₩1,199 | ₩1,108 | ₩1,124 | -6.24% | 11.7만 |
|---|
| 2026.06.04 | ₩1,176 | ₩1,263 | ₩1,176 | ₩1,204 | +2.38% | 14.1만 |
|---|
| 2026.06.03 | ₩1,216 | ₩1,255 | ₩1,176 | ₩1,180 | -2.96% | 7.3만 |
|---|
| 2026.06.02 | ₩1,253 | ₩1,307 | ₩1,204 | ₩1,235 | -1.49% | 6.8만 |
|---|
| 2026.06.01 | ₩1,335 | ₩1,361 | ₩1,228 | ₩1,229 | -7.90% | 12.3만 |
|---|
| 2026.05.29 | ₩1,287 | ₩1,388 | ₩1,255 | ₩1,335 | +3.73% | 12만 |
|---|
| 2026.05.28 | ₩1,241 | ₩1,303 | ₩1,228 | ₩1,268 | +2.15% | 10.6만 |
|---|
| 2026.05.27 | ₩1,279 | ₩1,295 | ₩1,237 | ₩1,241 | -2.92% | 9.7만 |
|---|
| 2026.05.26 | ₩1,348 | ₩1,361 | ₩1,268 | ₩1,268 | -5.94% | 10.5만 |
|---|
| 2026.05.22 | ₩1,335 | ₩1,375 | ₩1,312 | ₩1,323 | -0.90% | 6.8만 |
|---|
| 2026.05.21 | ₩1,327 | ₩1,401 | ₩1,327 | ₩1,361 | +2.62% | 5만 |
|---|
| 2026.05.20 | ₩1,348 | ₩1,401 | ₩1,348 | ₩1,361 | +0.99% | 6.6만 |
|---|
| 2026.05.19 | ₩1,305 | ₩1,415 | ₩1,199 | ₩1,361 | +4.29% | 28.6만 |
|---|
| 2026.05.18 | ₩1,335 | ₩1,348 | ₩1,215 | ₩1,240 | -7.10% | 17.7만 |
|---|
| 2026.05.15 | ₩1,441 | ₩1,448 | ₩1,335 | ₩1,335 | -7.41% | 13.5만 |
|---|
| 2026.05.14 | ₩1,295 | ₩1,495 | ₩1,295 | ₩1,495 | +15.46% | 30만 |
|---|
| 2026.05.13 | ₩1,331 | ₩1,361 | ₩1,293 | ₩1,323 | -0.60% | 7.9만 |
|---|
| 2026.05.12 | ₩1,348 | ₩1,361 | ₩1,295 | ₩1,319 | -2.18% | 9.1만 |
|---|
| 2026.05.11 | ₩1,348 | ₩1,375 | ₩1,308 | ₩1,348 | 0.00% | 10.2만 |
|---|
| 2026.05.08 | ₩1,281 | ₩1,361 | ₩1,281 | ₩1,333 | +4.06% | 14.7만 |
|---|
| 2026.05.07 | ₩1,348 | ₩1,348 | ₩1,268 | ₩1,281 | -4.95% | 10.6만 |
|---|
| 2026.05.06 | ₩1,301 | ₩1,495 | ₩1,301 | ₩1,348 | +3.59% | 28.1만 |
|---|
| 2026.05.05 | ₩1,303 | ₩1,508 | ₩1,163 | ₩1,300 | -0.20% | 339.4만 |
|---|
| 2026.05.04 | ₩1,455 | ₩1,481 | ₩1,064 | ₩1,068 | -26.61% | 26.2만 |
|---|
| 2026.05.01 | ₩1,415 | ₩1,495 | ₩1,401 | ₩1,455 | +2.83% | 2.6만 |
|---|
| 2026.04.30 | ₩1,335 | ₩1,415 | ₩1,335 | ₩1,388 | +4.00% | 4.1만 |
|---|
| 2026.04.29 | ₩1,415 | ₩1,415 | ₩1,361 | ₩1,388 | -1.89% | 3만 |
|---|
| 2026.04.28 | ₩1,388 | ₩1,484 | ₩1,388 | ₩1,415 | +1.92% | 3만 |
|---|
| 2026.04.27 | ₩1,455 | ₩1,481 | ₩1,431 | ₩1,441 | -0.92% | 4.2만 |
|---|
| 2026.04.24 | ₩1,375 | ₩1,455 | ₩1,361 | ₩1,441 | +4.85% | 4.2만 |
|---|
| 2026.04.23 | ₩1,588 | ₩1,595 | ₩1,335 | ₩1,375 | -13.45% | 19.1만 |
|---|
| 2026.04.22 | ₩1,588 | ₩1,642 | ₩1,522 | ₩1,535 | -3.36% | 14.8만 |
|---|
| 2026.04.21 | ₩1,575 | ₩1,642 | ₩1,515 | ₩1,575 | 0.00% | 4.5만 |
|---|
| 2026.04.20 | ₩1,508 | ₩1,602 | ₩1,508 | ₩1,575 | +4.42% | 10.1만 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,719 | ₩1,575 | ₩1,655 | +1.64% | 21.9만 |
|---|
| 2026.04.16 | ₩1,575 | ₩1,695 | ₩1,510 | ₩1,602 | +1.69% | 4.7만 |
|---|
| 2026.04.15 | ₩1,655 | ₩1,702 | ₩1,548 | ₩1,682 | +1.61% | 14.6만 |
|---|
| 2026.04.14 | ₩1,468 | ₩1,775 | ₩1,428 | ₩1,722 | +17.27% | 57.6만 |
|---|
| 2026.04.13 | ₩1,375 | ₩1,441 | ₩1,335 | ₩1,428 | +3.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,401 | ₩1,408 | ₩1,335 | ₩1,388 | -0.95% | 2.4만 |
|---|
| 2026.04.09 | ₩1,388 | ₩1,428 | ₩1,308 | ₩1,388 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩1,335 | ₩1,481 | ₩1,307 | ₩1,415 | +6.00% | 6.8만 |
|---|
| 2026.04.07 | ₩1,308 | ₩1,312 | ₩1,267 | ₩1,292 | -1.22% | 3.9만 |
|---|
| 2026.04.06 | ₩1,375 | ₩1,375 | ₩1,281 | ₩1,311 | -4.66% | 5.6만 |
|---|
| 2026.04.02 | ₩1,335 | ₩1,348 | ₩1,295 | ₩1,297 | -2.80% | 9.9만 |
|---|
| 2026.04.01 | ₩1,588 | ₩1,588 | ₩1,295 | ₩1,321 | -16.81% | 18.1만 |
|---|
| 2026.03.31 | ₩1,535 | ₩1,535 | ₩1,361 | ₩1,535 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩1,468 | ₩1,539 | ₩1,415 | ₩1,415 | -3.64% | 6.2만 |
|---|
| 2026.03.27 | ₩1,548 | ₩1,615 | ₩1,415 | ₩1,495 | -3.45% | 9만 |
|---|
| 2026.03.26 | ₩1,682 | ₩1,702 | ₩1,562 | ₩1,575 | -6.35% | 8만 |
|---|
| 2026.03.25 | ₩1,735 | ₩1,775 | ₩1,642 | ₩1,735 | 0.00% | 15.8만 |
|---|
| 2026.03.24 | ₩1,548 | ₩1,775 | ₩1,515 | ₩1,668 | +7.76% | 13.8만 |
|---|
| 2026.03.23 | ₩1,622 | ₩1,628 | ₩1,535 | ₩1,575 | -2.88% | 6.3만 |
|---|
| 2026.03.20 | ₩1,692 | ₩1,722 | ₩1,495 | ₩1,562 | -7.73% | 7.3만 |
|---|
| 2026.03.19 | ₩1,722 | ₩1,735 | ₩1,562 | ₩1,682 | -2.33% | 5.2만 |
|---|
| 2026.03.18 | ₩1,775 | ₩1,788 | ₩1,735 | ₩1,748 | -1.50% | 1.6만 |
|---|
| 2026.03.17 | ₩1,842 | ₩1,895 | ₩1,762 | ₩1,802 | -2.17% | 6.7만 |
|---|
| 2026.03.16 | ₩1,829 | ₩1,935 | ₩1,802 | ₩1,802 | -1.46% | 3만 |
|---|
| 2026.03.13 | ₩1,842 | ₩2,027 | ₩1,802 | ₩1,882 | +2.17% | 3.5만 |
|---|
| 2026.03.12 | ₩1,962 | ₩1,962 | ₩1,869 | ₩1,869 | -4.76% | 3.9만 |
|---|
| 2026.03.11 | ₩2,073 | ₩2,073 | ₩1,922 | ₩1,962 | -5.34% | 6.3만 |
|---|
| 2026.03.10 | ₩1,842 | ₩1,935 | ₩1,778 | ₩1,935 | +5.07% | 7.3만 |
|---|
| 2026.03.09 | ₩1,735 | ₩1,822 | ₩1,704 | ₩1,815 | +4.62% | 2.9만 |
|---|
| 2026.03.06 | ₩1,735 | ₩1,775 | ₩1,735 | ₩1,775 | +2.31% | 3.6만 |
|---|
| 2026.03.05 | ₩1,735 | ₩1,975 | ₩1,735 | ₩1,829 | +5.38% | 3.8만 |
|---|
| 2026.03.04 | ₩1,655 | ₩1,855 | ₩1,655 | ₩1,748 | +5.65% | 6.2만 |
|---|
| 2026.03.03 | ₩1,695 | ₩1,695 | ₩1,562 | ₩1,655 | -2.36% | 4.3만 |
|---|
| 2026.03.02 | ₩1,602 | ₩1,708 | ₩1,508 | ₩1,695 | +5.83% | 17.2만 |
|---|
| 2026.02.27 | ₩1,655 | ₩1,722 | ₩1,522 | ₩1,628 | -1.61% | 23.8만 |
|---|
| 2026.02.26 | ₩1,788 | ₩1,788 | ₩1,735 | ₩1,735 | -2.99% | 1.9만 |
|---|
| 2026.02.25 | ₩1,655 | ₩1,802 | ₩1,628 | ₩1,775 | +7.26% | 6.9만 |
|---|
| 2026.02.24 | ₩1,655 | ₩1,655 | ₩1,602 | ₩1,615 | -2.42% | 2.7만 |
|---|
| 2026.02.23 | ₩1,682 | ₩1,691 | ₩1,575 | ₩1,602 | -4.76% | 3.7만 |
|---|
| 2026.02.20 | ₩1,655 | ₩1,708 | ₩1,628 | ₩1,628 | -1.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,711 | ₩1,711 | ₩1,615 | ₩1,655 | -3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩1,643 | ₩1,708 | ₩1,628 | ₩1,628 | -0.89% | 2.1만 |
|---|
| 2026.02.17 | ₩1,668 | ₩1,735 | ₩1,603 | ₩1,695 | +1.60% | 1.9만 |
|---|
| 2026.02.13 | ₩1,588 | ₩1,682 | ₩1,562 | ₩1,668 | +5.04% | 4.9만 |
|---|
| 2026.02.12 | ₩1,722 | ₩1,722 | ₩1,554 | ₩1,588 | -7.75% | 4.8만 |
|---|
| 2026.02.11 | ₩1,708 | ₩1,748 | ₩1,562 | ₩1,695 | -0.78% | 7.4만 |
|---|
| 2026.02.10 | ₩1,748 | ₩1,748 | ₩1,655 | ₩1,695 | -3.05% | 2만 |
|---|
| 2026.02.09 | ₩1,535 | ₩1,742 | ₩1,481 | ₩1,735 | +13.04% | 13.8만 |
|---|
| 2026.02.06 | ₩1,575 | ₩1,575 | ₩1,455 | ₩1,535 | -2.54% | 9만 |
|---|
| 2026.02.05 | ₩1,441 | ₩1,481 | ₩1,401 | ₩1,401 | -2.78% | 6.3만 |
|---|
| 2026.02.04 | ₩1,548 | ₩1,588 | ₩1,468 | ₩1,495 | -3.45% | 9.4만 |
|---|
| 2026.02.03 | ₩1,575 | ₩1,588 | ₩1,535 | ₩1,548 | -1.69% | 6.5만 |
|---|
| 2026.02.02 | ₩1,615 | ₩1,648 | ₩1,495 | ₩1,562 | -3.31% | 15.6만 |
|---|
| 2026.01.30 | ₩1,615 | ₩1,628 | ₩1,575 | ₩1,628 | +0.83% | 12.5만 |
|---|
| 2026.01.29 | ₩1,802 | ₩1,816 | ₩1,588 | ₩1,615 | -10.37% | 13.2만 |
|---|
| 2026.01.28 | ₩1,815 | ₩1,815 | ₩1,735 | ₩1,762 | -2.94% | 4.8만 |
|---|
| 2026.01.27 | ₩1,802 | ₩1,829 | ₩1,740 | ₩1,815 | +0.74% | 6.5만 |
|---|
| 2026.01.26 | ₩1,909 | ₩1,909 | ₩1,735 | ₩1,775 | -6.99% | 5만 |
|---|
| 2026.01.23 | ₩1,882 | ₩1,907 | ₩1,855 | ₩1,869 | -0.71% | 3.3만 |
|---|
| 2026.01.22 | ₩1,922 | ₩2,055 | ₩1,895 | ₩1,909 | -0.69% | 11.8만 |
|---|
| 2026.01.21 | ₩1,775 | ₩1,975 | ₩1,735 | ₩1,909 | +7.52% | 15.1만 |
|---|
| 2026.01.20 | ₩1,802 | ₩1,829 | ₩1,722 | ₩1,775 | -1.48% | 5.4만 |
|---|
| 2026.01.16 | ₩1,775 | ₩1,815 | ₩1,735 | ₩1,815 | +2.26% | 5.3만 |
|---|
| 2026.01.15 | ₩1,842 | ₩1,842 | ₩1,722 | ₩1,775 | -3.62% | 6.5만 |
|---|
| 2026.01.14 | ₩1,775 | ₩1,869 | ₩1,722 | ₩1,775 | 0.00% | 15.8만 |
|---|
| 2026.01.13 | ₩1,762 | ₩1,784 | ₩1,704 | ₩1,748 | -0.76% | 5.3만 |
|---|
| 2026.01.12 | ₩1,775 | ₩1,855 | ₩1,735 | ₩1,762 | -0.75% | 7.4만 |
|---|
| 2026.01.09 | ₩1,882 | ₩1,910 | ₩1,775 | ₩1,802 | -4.26% | 8.4만 |
|---|
| 2026.01.08 | ₩1,882 | ₩1,965 | ₩1,815 | ₩1,855 | -1.42% | 4.8만 |
|---|
| 2026.01.07 | ₩2,029 | ₩2,042 | ₩1,842 | ₩1,869 | -7.89% | 14.3만 |
|---|
| 2026.01.06 | ₩1,989 | ₩2,055 | ₩1,970 | ₩2,029 | +2.01% | 9.3만 |
|---|
| 2026.01.05 | ₩1,935 | ₩2,062 | ₩1,895 | ₩1,962 | +1.38% | 20.6만 |
|---|
| 2026.01.02 | ₩1,748 | ₩1,910 | ₩1,695 | ₩1,855 | +6.11% | 13.3만 |
|---|
| 2025.12.31 | ₩1,882 | ₩1,887 | ₩1,588 | ₩1,655 | -12.06% | 30.6만 |
|---|
| 2025.12.30 | ₩1,935 | ₩2,002 | ₩1,869 | ₩1,915 | -1.03% | 17.7만 |
|---|
| 2025.12.29 | ₩2,082 | ₩2,109 | ₩1,895 | ₩1,922 | -7.69% | 22.7만 |
|---|
| 2025.12.26 | ₩1,935 | ₩2,246 | ₩1,895 | ₩2,109 | +8.97% | 31.3만 |
|---|
| 2025.12.24 | ₩1,909 | ₩1,962 | ₩1,889 | ₩1,949 | +2.10% | 6.1만 |
|---|
| 2025.12.23 | ₩1,949 | ₩1,989 | ₩1,909 | ₩1,909 | -2.05% | 9만 |
|---|
| 2025.12.22 | ₩2,015 | ₩2,042 | ₩1,975 | ₩2,015 | 0.00% | 11.1만 |
|---|
| 2025.12.19 | ₩2,042 | ₩2,073 | ₩1,935 | ₩2,015 | -1.31% | 18만 |
|---|
| 2025.12.18 | ₩2,135 | ₩2,162 | ₩2,029 | ₩2,042 | -4.38% | 15.6만 |
|---|
| 2025.12.17 | ₩2,162 | ₩2,249 | ₩2,135 | ₩2,149 | -0.62% | 9.5만 |
|---|
| 2025.12.16 | ₩2,229 | ₩2,296 | ₩2,202 | ₩2,282 | +2.40% | 13.4만 |
|---|
| 2025.12.15 | ₩2,376 | ₩2,382 | ₩2,216 | ₩2,256 | -5.06% | 8.9만 |
|---|
| 2025.12.12 | ₩2,336 | ₩2,402 | ₩2,296 | ₩2,336 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩2,416 | ₩2,416 | ₩2,309 | ₩2,376 | -1.66% | 10.7만 |
|---|
| 2025.12.10 | ₩2,402 | ₩2,442 | ₩2,309 | ₩2,402 | 0.00% | 20.7만 |
|---|
| 2025.12.09 | ₩2,269 | ₩2,429 | ₩2,269 | ₩2,402 | +5.88% | 26.1만 |
|---|
| 2025.12.08 | ₩2,523 | ₩2,523 | ₩2,256 | ₩2,322 | -7.94% | 25.9만 |
|---|
| 2025.12.05 | ₩2,669 | ₩2,669 | ₩2,389 | ₩2,429 | -9.00% | 30.1만 |
|---|
| 2025.12.04 | ₩2,749 | ₩2,789 | ₩2,549 | ₩2,603 | -5.34% | 33.5만 |
|---|
| 2025.12.03 | ₩2,856 | ₩2,896 | ₩2,683 | ₩2,776 | -2.80% | 11.7만 |
|---|
| 2025.12.02 | ₩2,976 | ₩2,976 | ₩2,741 | ₩2,830 | -4.93% | 21.1만 |
|---|
| 2025.12.01 | ₩3,070 | ₩3,070 | ₩2,910 | ₩2,990 | -2.61% | 6.4만 |
|---|
| 2025.11.28 | ₩3,136 | ₩3,136 | ₩3,016 | ₩3,070 | -2.13% | 5.9만 |
|---|
| 2025.11.26 | ₩2,976 | ₩3,124 | ₩2,976 | ₩3,030 | +1.79% | 11.6만 |
|---|
| 2025.11.25 | ₩3,070 | ₩3,070 | ₩2,816 | ₩3,003 | -2.17% | 9.7만 |
|---|
| 2025.11.24 | ₩2,896 | ₩3,430 | ₩2,814 | ₩2,990 | +3.23% | 31.4만 |
|---|
| 2025.11.21 | ₩2,816 | ₩2,816 | ₩2,616 | ₩2,669 | -5.21% | 7.2만 |
|---|
| 2025.11.20 | ₩2,923 | ₩3,110 | ₩2,696 | ₩2,749 | -5.94% | 14.2만 |
|---|
| 2025.11.19 | ₩3,070 | ₩3,123 | ₩2,793 | ₩2,883 | -6.09% | 7.1만 |
|---|
| 2025.11.18 | ₩2,883 | ₩3,257 | ₩2,803 | ₩3,123 | +8.33% | 17.4만 |
|---|
| 2025.11.17 | ₩3,190 | ₩3,190 | ₩2,883 | ₩2,883 | -9.62% | 12.7만 |
|---|
| 2025.11.14 | ₩3,577 | ₩3,577 | ₩3,110 | ₩3,123 | -12.69% | 18.6만 |
|---|
| 2025.11.13 | ₩3,977 | ₩4,124 | ₩3,644 | ₩3,697 | -7.05% | 15.9만 |
|---|
| 2025.11.12 | ₩4,044 | ₩4,057 | ₩3,907 | ₩4,031 | -0.33% | 8.5만 |
|---|
| 2025.11.11 | ₩3,951 | ₩4,057 | ₩3,937 | ₩4,044 | +2.36% | 5.3만 |
|---|
| 2025.11.10 | ₩3,991 | ₩4,017 | ₩3,884 | ₩4,004 | +0.33% | 12.7만 |
|---|
| 2025.11.07 | ₩3,764 | ₩4,004 | ₩3,764 | ₩3,937 | +4.61% | 7.3만 |
|---|
| 2025.11.06 | ₩4,004 | ₩4,031 | ₩3,871 | ₩3,977 | -0.67% | 7.2만 |
|---|
| 2025.11.05 | ₩3,604 | ₩4,031 | ₩3,564 | ₩3,951 | +9.63% | 10만 |
|---|
| 2025.11.04 | ₩3,617 | ₩3,911 | ₩3,604 | ₩3,624 | +0.18% | 7.9만 |
|---|
| 2025.11.03 | ₩3,817 | ₩4,124 | ₩3,697 | ₩3,777 | -1.05% | 22.8만 |
|---|
| 2025.10.31 | ₩3,764 | ₩4,004 | ₩3,764 | ₩3,871 | +2.84% | 9.5만 |
|---|
| 2025.10.30 | ₩3,857 | ₩4,004 | ₩3,737 | ₩3,831 | -0.69% | 16만 |
|---|
| 2025.10.29 | ₩4,138 | ₩4,138 | ₩3,871 | ₩3,951 | -4.52% | 13.2만 |
|---|
| 2025.10.28 | ₩4,218 | ₩4,311 | ₩4,017 | ₩4,191 | -0.63% | 18.7만 |
|---|
| 2025.10.27 | ₩4,404 | ₩4,471 | ₩4,231 | ₩4,284 | -2.73% | 17.6만 |
|---|
| 2025.10.24 | ₩4,324 | ₩4,391 | ₩4,231 | ₩4,311 | -0.31% | 10.1만 |
|---|
| 2025.10.23 | ₩4,151 | ₩4,351 | ₩4,111 | ₩4,311 | +3.86% | 19만 |
|---|
| 2025.10.22 | ₩4,338 | ₩4,338 | ₩4,138 | ₩4,178 | -3.69% | 16.7만 |
|---|
| 2025.10.21 | ₩4,792 | ₩4,952 | ₩4,351 | ₩4,364 | -8.91% | 21.3만 |
|---|
| 2025.10.20 | ₩4,965 | ₩5,005 | ₩4,805 | ₩4,992 | +0.54% | 20.2만 |
|---|
| 2025.10.17 | ₩4,565 | ₩4,725 | ₩4,471 | ₩4,471 | -2.05% | 12.6만 |
|---|
| 2025.10.16 | ₩5,365 | ₩5,459 | ₩4,778 | ₩4,858 | -9.45% | 26.1만 |
|---|
| 2025.10.15 | ₩5,125 | ₩5,604 | ₩5,098 | ₩5,312 | +3.65% | 15.8만 |
|---|
| 2025.10.14 | ₩4,805 | ₩5,337 | ₩4,805 | ₩5,205 | +8.33% | 17.7만 |
|---|
| 2025.10.13 | ₩5,045 | ₩5,403 | ₩4,938 | ₩5,112 | +1.32% | 22.9만 |
|---|
| 2025.10.10 | ₩5,712 | ₩5,806 | ₩5,312 | ₩5,405 | -5.37% | 33.3만 |
|---|