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 | ₩668 | ₩695 | ₩661 | ₩686 | +2.60% | 11.5만 |
| 2026.10.08 | ₩715 | ₩715 | ₩629 | ₩641 | -10.28% | 19.8만 |
| 2026.10.07 | ₩708 | ₩730 | ₩649 | ₩678 | -4.34% | 22.1만 |
| 2026.10.06 | ₩724 | ₩728 | ₩682 | ₩692 | -4.43% | 21.1만 |
| 2026.10.05 | ₩788 | ₩795 | ₩727 | ₩734 | -6.95% | 18.1만 |
| 2026.10.02 | ₩788 | ₩859 | ₩755 | ₩760 | -3.56% | 11.3만 |
| 2026.10.01 | ₩792 | ₩800 | ₩672 | ₩764 | -3.54% | 62.4만 |
| 2026.09.30 | ₩830 | ₩851 | ₩811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩816 |
| -1.61% |
| 12.2만 |
| 2026.09.29 | ₩894 | ₩915 | ₩768 | ₩841 | -5.98% | 47.2만 |
|---|
| 2026.09.28 | ₩815 | ₩915 | ₩770 | ₩881 | +8.03% | 64.7만 |
|---|
| 2026.09.25 | ₩914 | ₩914 | ₩711 | ₩834 | -8.77% | 84.5만 |
|---|
| 2026.09.24 | ₩975 | ₩1,081 | ₩829 | ₩879 | -9.86% | 153.2만 |
|---|
| 2026.09.23 | ₩885 | ₩1,033 | ₩870 | ₩1,008 | +13.90% | 201.7만 |
|---|
| 2026.09.22 | ₩748 | ₩1,443 | ₩747 | ₩973 | +30.00% | 1억 |
|---|
| 2026.09.21 | ₩673 | ₩742 | ₩671 | ₩694 | +2.98% | 54.9만 |
|---|
| 2026.09.18 | ₩645 | ₩682 | ₩645 | ₩648 | +0.41% | 11.9만 |
|---|
| 2026.09.17 | ₩655 | ₩682 | ₩641 | ₩648 | -1.02% | 15.1만 |
|---|
| 2026.09.16 | ₩668 | ₩683 | ₩633 | ₩648 | -3.00% | 12.4만 |
|---|
| 2026.09.15 | ₩667 | ₩687 | ₩641 | ₩647 | -3.01% | 8.7만 |
|---|
| 2026.09.14 | ₩661 | ₩720 | ₩655 | ₩687 | +3.84% | 13.6만 |
|---|
| 2026.09.11 | ₩695 | ₩712 | ₩668 | ₩682 | -1.92% | 14.5만 |
|---|
| 2026.09.10 | ₩680 | ₩698 | ₩668 | ₩691 | +1.57% | 5만 |
|---|
| 2026.09.09 | ₩680 | ₩735 | ₩669 | ₩679 | -0.20% | 14.6만 |
|---|
| 2026.09.08 | ₩708 | ₩735 | ₩695 | ₩700 | -1.13% | 19.5만 |
|---|
| 2026.09.04 | ₩661 | ₩700 | ₩653 | ₩679 | +2.63% | 10.1만 |
|---|
| 2026.09.03 | ₩665 | ₩695 | ₩652 | ₩682 | +2.41% | 11.1만 |
|---|
| 2026.09.02 | ₩682 | ₩682 | ₩655 | ₩673 | -1.18% | 21만 |
|---|
| 2026.09.01 | ₩683 | ₩702 | ₩652 | ₩678 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩698 | ₩720 | ₩669 | ₩704 | +0.96% | 13.8만 |
|---|
| 2026.08.28 | ₩775 | ₩778 | ₩710 | ₩719 | -7.24% | 28.2만 |
|---|
| 2026.08.27 | ₩710 | ₩780 | ₩700 | ₩762 | +7.34% | 78.2만 |
|---|
| 2026.08.26 | ₩746 | ₩768 | ₩687 | ₩726 | -2.69% | 18만 |
|---|
| 2026.08.25 | ₩724 | ₩795 | ₩708 | ₩771 | +6.46% | 26.7만 |
|---|
| 2026.08.24 | ₩718 | ₩762 | ₩682 | ₩722 | +0.56% | 21.9만 |
|---|
| 2026.08.21 | ₩715 | ₩735 | ₩698 | ₩699 | -2.24% | 13.4만 |
|---|
| 2026.08.20 | ₩722 | ₩722 | ₩676 | ₩711 | -1.48% | 22만 |
|---|
| 2026.08.19 | ₩692 | ₩720 | ₩661 | ₩699 | +0.97% | 28.3만 |
|---|
| 2026.08.18 | ₩675 | ₩706 | ₩661 | ₩664 | -1.58% | 9.2만 |
|---|
| 2026.08.17 | ₩695 | ₩735 | ₩668 | ₩692 | -0.38% | 59.3만 |
|---|
| 2026.08.14 | ₩780 | ₩849 | ₩702 | ₩702 | -10.10% | 46.7만 |
|---|
| 2026.08.13 | ₩869 | ₩899 | ₩829 | ₩893 | +2.77% | 49.3만 |
|---|
| 2026.08.12 | ₩775 | ₩922 | ₩739 | ₩861 | +11.03% | 45.9만 |
|---|
| 2026.08.11 | ₩679 | ₩849 | ₩672 | ₩746 | +9.84% | 88.5만 |
|---|
| 2026.08.10 | ₩708 | ₩735 | ₩672 | ₩676 | -4.53% | 12.6만 |
|---|
| 2026.08.07 | ₩628 | ₩704 | ₩627 | ₩696 | +10.85% | 28.8만 |
|---|
| 2026.08.06 | ₩595 | ₩641 | ₩581 | ₩627 | +5.39% | 26.8만 |
|---|
| 2026.08.05 | ₩625 | ₩655 | ₩569 | ₩591 | -5.56% | 29.6만 |
|---|
| 2026.08.04 | ₩641 | ₩655 | ₩619 | ₩621 | -3.12% | 27.1만 |
|---|
| 2026.08.03 | ₩655 | ₩676 | ₩629 | ₩655 | 0.00% | 15.1만 |
|---|
| 2026.07.31 | ₩682 | ₩715 | ₩628 | ₩639 | -6.27% | 13.1만 |
|---|
| 2026.07.30 | ₩653 | ₩696 | ₩628 | ₩684 | +4.70% | 24.6만 |
|---|
| 2026.07.29 | ₩684 | ₩715 | ₩653 | ₩682 | -0.39% | 8.9만 |
|---|
| 2026.07.28 | ₩686 | ₩698 | ₩641 | ₩682 | -0.58% | 35.9만 |
|---|
| 2026.07.27 | ₩767 | ₩802 | ₩694 | ₩714 | -6.97% | 26.4만 |
|---|
| 2026.07.24 | ₩722 | ₩842 | ₩722 | ₩755 | +4.63% | 54.3만 |
|---|
| 2026.07.23 | ₩958 | ₩966 | ₩909 | ₩925 | -3.49% | 11.9만 |
|---|
| 2026.07.22 | ₩935 | ₩1,037 | ₩935 | ₩982 | +5.00% | 13.5만 |
|---|
| 2026.07.21 | ₩962 | ₩986 | ₩915 | ₩975 | +1.39% | 16.9만 |
|---|
| 2026.07.20 | ₩1,016 | ₩1,042 | ₩950 | ₩986 | -2.89% | 23.8만 |
|---|
| 2026.07.17 | ₩959 | ₩1,042 | ₩935 | ₩1,034 | +7.80% | 24.3만 |
|---|
| 2026.07.16 | ₩996 | ₩996 | ₩935 | ₩988 | -0.81% | 22.8만 |
|---|
| 2026.07.15 | ₩931 | ₩1,002 | ₩897 | ₩973 | +4.45% | 43.8만 |
|---|
| 2026.07.14 | ₩935 | ₩958 | ₩882 | ₩958 | +2.43% | 33.1만 |
|---|
| 2026.07.13 | ₩895 | ₩959 | ₩775 | ₩921 | +2.84% | 59.7만 |
|---|
| 2026.07.10 | ₩922 | ₩1,022 | ₩905 | ₩922 | 0.00% | 50.7만 |
|---|
| 2026.07.09 | ₩949 | ₩1,029 | ₩897 | ₩935 | -1.41% | 103만 |
|---|
| 2026.07.08 | ₩994 | ₩1,056 | ₩949 | ₩962 | -3.23% | 127.3만 |
|---|
| 2026.07.07 | ₩1,350 | ₩1,443 | ₩975 | ₩1,096 | -18.81% | 247.2만 |
|---|
| 2026.07.06 | ₩1,249 | ₩1,457 | ₩1,216 | ₩1,403 | +12.30% | 941.2만 |
|---|
| 2026.07.02 | ₩1,951 | ₩2,031 | ₩1,376 | ₩1,644 | -15.75% | 3.4억 |
|---|
| 2026.07.01 | ₩890 | ₩890 | ₩842 | ₩862 | -3.15% | 3.3만 |
|---|
| 2026.06.30 | ₩855 | ₩895 | ₩829 | ₩875 | +2.34% | 1.5만 |
|---|
| 2026.06.29 | ₩875 | ₩909 | ₩829 | ₩865 | -1.22% | 1.4만 |
|---|
| 2026.06.26 | ₩802 | ₩849 | ₩768 | ₩827 | +3.17% | 3.9만 |
|---|
| 2026.06.25 | ₩865 | ₩893 | ₩808 | ₩808 | -6.49% | 4.7만 |
|---|
| 2026.06.24 | ₩989 | ₩989 | ₩804 | ₩865 | -12.57% | 21만 |
|---|
| 2026.06.23 | ₩982 | ₩1,029 | ₩975 | ₩985 | +0.27% | 4만 |
|---|
| 2026.06.22 | ₩1,002 | ₩1,030 | ₩977 | ₩984 | -1.87% | 3만 |
|---|
| 2026.06.18 | ₩1,069 | ₩1,069 | ₩1,005 | ₩1,005 | -6.00% | 6.3만 |
|---|
| 2026.06.17 | ₩1,014 | ₩1,056 | ₩1,013 | ₩1,048 | +3.29% | 5.1만 |
|---|
| 2026.06.16 | ₩1,044 | ₩1,069 | ₩1,022 | ₩1,029 | -1.41% | 3.1만 |
|---|
| 2026.06.15 | ₩1,021 | ₩1,109 | ₩1,021 | ₩1,058 | +3.66% | 8.1만 |
|---|
| 2026.06.12 | ₩1,128 | ₩1,147 | ₩971 | ₩1,014 | -10.07% | 16.8만 |
|---|
| 2026.06.11 | ₩1,219 | ₩1,219 | ₩1,089 | ₩1,089 | -10.64% | 11.5만 |
|---|
| 2026.06.10 | ₩1,151 | ₩1,203 | ₩1,137 | ₩1,188 | +3.25% | 5.1만 |
|---|
| 2026.06.09 | ₩1,163 | ₩1,163 | ₩1,089 | ₩1,132 | -2.64% | 8.4만 |
|---|
| 2026.06.08 | ₩1,212 | ₩1,228 | ₩1,122 | ₩1,122 | -7.39% | 9.1만 |
|---|
| 2026.06.05 | ₩1,200 | ₩1,200 | ₩1,109 | ₩1,125 | -6.24% | 11.7만 |
|---|
| 2026.06.04 | ₩1,177 | ₩1,264 | ₩1,177 | ₩1,205 | +2.38% | 14.1만 |
|---|
| 2026.06.03 | ₩1,217 | ₩1,256 | ₩1,177 | ₩1,181 | -2.96% | 7.3만 |
|---|
| 2026.06.02 | ₩1,255 | ₩1,308 | ₩1,205 | ₩1,236 | -1.49% | 6.8만 |
|---|
| 2026.06.01 | ₩1,336 | ₩1,363 | ₩1,229 | ₩1,231 | -7.90% | 12.3만 |
|---|
| 2026.05.29 | ₩1,288 | ₩1,390 | ₩1,256 | ₩1,336 | +3.73% | 12만 |
|---|
| 2026.05.28 | ₩1,243 | ₩1,304 | ₩1,229 | ₩1,269 | +2.15% | 10.6만 |
|---|
| 2026.05.27 | ₩1,280 | ₩1,296 | ₩1,239 | ₩1,243 | -2.92% | 9.7만 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,363 | ₩1,269 | ₩1,269 | -5.94% | 10.5만 |
|---|
| 2026.05.22 | ₩1,336 | ₩1,376 | ₩1,314 | ₩1,324 | -0.90% | 6.8만 |
|---|
| 2026.05.21 | ₩1,328 | ₩1,403 | ₩1,328 | ₩1,363 | +2.62% | 5만 |
|---|
| 2026.05.20 | ₩1,350 | ₩1,403 | ₩1,350 | ₩1,363 | +0.99% | 6.6만 |
|---|
| 2026.05.19 | ₩1,307 | ₩1,416 | ₩1,200 | ₩1,363 | +4.29% | 28.6만 |
|---|
| 2026.05.18 | ₩1,336 | ₩1,350 | ₩1,216 | ₩1,241 | -7.10% | 17.7만 |
|---|
| 2026.05.15 | ₩1,443 | ₩1,450 | ₩1,336 | ₩1,336 | -7.41% | 13.5만 |
|---|
| 2026.05.14 | ₩1,296 | ₩1,497 | ₩1,296 | ₩1,497 | +15.46% | 30만 |
|---|
| 2026.05.13 | ₩1,332 | ₩1,363 | ₩1,295 | ₩1,324 | -0.60% | 7.9만 |
|---|
| 2026.05.12 | ₩1,350 | ₩1,363 | ₩1,296 | ₩1,320 | -2.18% | 9.1만 |
|---|
| 2026.05.11 | ₩1,350 | ₩1,376 | ₩1,310 | ₩1,350 | 0.00% | 10.2만 |
|---|
| 2026.05.08 | ₩1,283 | ₩1,363 | ₩1,283 | ₩1,335 | +4.06% | 14.7만 |
|---|
| 2026.05.07 | ₩1,350 | ₩1,350 | ₩1,269 | ₩1,283 | -4.95% | 10.6만 |
|---|
| 2026.05.06 | ₩1,303 | ₩1,497 | ₩1,303 | ₩1,350 | +3.59% | 28.1만 |
|---|
| 2026.05.05 | ₩1,304 | ₩1,510 | ₩1,164 | ₩1,302 | -0.20% | 339.4만 |
|---|
| 2026.05.04 | ₩1,457 | ₩1,483 | ₩1,065 | ₩1,069 | -26.61% | 26.2만 |
|---|
| 2026.05.01 | ₩1,416 | ₩1,497 | ₩1,403 | ₩1,457 | +2.83% | 2.6만 |
|---|
| 2026.04.30 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,390 | +4.00% | 4.1만 |
|---|
| 2026.04.29 | ₩1,416 | ₩1,416 | ₩1,363 | ₩1,390 | -1.89% | 3만 |
|---|
| 2026.04.28 | ₩1,390 | ₩1,486 | ₩1,390 | ₩1,416 | +1.92% | 3만 |
|---|
| 2026.04.27 | ₩1,457 | ₩1,483 | ₩1,433 | ₩1,443 | -0.92% | 4.2만 |
|---|
| 2026.04.24 | ₩1,376 | ₩1,457 | ₩1,363 | ₩1,443 | +4.85% | 4.2만 |
|---|
| 2026.04.23 | ₩1,590 | ₩1,597 | ₩1,336 | ₩1,376 | -13.45% | 19.1만 |
|---|
| 2026.04.22 | ₩1,590 | ₩1,644 | ₩1,523 | ₩1,537 | -3.36% | 14.8만 |
|---|
| 2026.04.21 | ₩1,577 | ₩1,644 | ₩1,517 | ₩1,577 | 0.00% | 4.5만 |
|---|
| 2026.04.20 | ₩1,510 | ₩1,604 | ₩1,510 | ₩1,577 | +4.42% | 10.1만 |
|---|
| 2026.04.17 | ₩1,630 | ₩1,721 | ₩1,577 | ₩1,657 | +1.64% | 21.9만 |
|---|
| 2026.04.16 | ₩1,577 | ₩1,697 | ₩1,511 | ₩1,604 | +1.69% | 4.7만 |
|---|
| 2026.04.15 | ₩1,657 | ₩1,704 | ₩1,550 | ₩1,684 | +1.61% | 14.6만 |
|---|
| 2026.04.14 | ₩1,470 | ₩1,777 | ₩1,430 | ₩1,724 | +17.27% | 57.6만 |
|---|
| 2026.04.13 | ₩1,376 | ₩1,443 | ₩1,336 | ₩1,430 | +3.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,403 | ₩1,410 | ₩1,336 | ₩1,390 | -0.95% | 2.4만 |
|---|
| 2026.04.09 | ₩1,390 | ₩1,430 | ₩1,310 | ₩1,390 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩1,336 | ₩1,483 | ₩1,308 | ₩1,416 | +6.00% | 6.8만 |
|---|
| 2026.04.07 | ₩1,310 | ₩1,314 | ₩1,268 | ₩1,294 | -1.22% | 3.9만 |
|---|
| 2026.04.06 | ₩1,376 | ₩1,376 | ₩1,283 | ₩1,312 | -4.66% | 5.6만 |
|---|
| 2026.04.02 | ₩1,336 | ₩1,350 | ₩1,296 | ₩1,299 | -2.80% | 9.9만 |
|---|
| 2026.04.01 | ₩1,590 | ₩1,590 | ₩1,296 | ₩1,323 | -16.81% | 18.1만 |
|---|
| 2026.03.31 | ₩1,537 | ₩1,537 | ₩1,363 | ₩1,537 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩1,470 | ₩1,541 | ₩1,416 | ₩1,416 | -3.64% | 6.2만 |
|---|
| 2026.03.27 | ₩1,550 | ₩1,617 | ₩1,416 | ₩1,497 | -3.45% | 9만 |
|---|
| 2026.03.26 | ₩1,684 | ₩1,704 | ₩1,563 | ₩1,577 | -6.35% | 8만 |
|---|
| 2026.03.25 | ₩1,737 | ₩1,777 | ₩1,644 | ₩1,737 | 0.00% | 15.8만 |
|---|
| 2026.03.24 | ₩1,550 | ₩1,777 | ₩1,517 | ₩1,670 | +7.76% | 13.8만 |
|---|
| 2026.03.23 | ₩1,624 | ₩1,630 | ₩1,537 | ₩1,577 | -2.88% | 6.3만 |
|---|
| 2026.03.20 | ₩1,694 | ₩1,724 | ₩1,497 | ₩1,563 | -7.73% | 7.3만 |
|---|
| 2026.03.19 | ₩1,724 | ₩1,737 | ₩1,563 | ₩1,684 | -2.33% | 5.2만 |
|---|
| 2026.03.18 | ₩1,777 | ₩1,791 | ₩1,737 | ₩1,751 | -1.50% | 1.6만 |
|---|
| 2026.03.17 | ₩1,844 | ₩1,898 | ₩1,764 | ₩1,804 | -2.17% | 6.7만 |
|---|
| 2026.03.16 | ₩1,831 | ₩1,938 | ₩1,804 | ₩1,804 | -1.46% | 3만 |
|---|
| 2026.03.13 | ₩1,844 | ₩2,030 | ₩1,804 | ₩1,884 | +2.17% | 3.5만 |
|---|
| 2026.03.12 | ₩1,964 | ₩1,964 | ₩1,871 | ₩1,871 | -4.76% | 3.9만 |
|---|
| 2026.03.11 | ₩2,075 | ₩2,075 | ₩1,924 | ₩1,964 | -5.34% | 6.3만 |
|---|
| 2026.03.10 | ₩1,844 | ₩1,938 | ₩1,780 | ₩1,938 | +5.07% | 7.3만 |
|---|
| 2026.03.09 | ₩1,737 | ₩1,824 | ₩1,706 | ₩1,817 | +4.62% | 2.9만 |
|---|
| 2026.03.06 | ₩1,737 | ₩1,777 | ₩1,737 | ₩1,777 | +2.31% | 3.6만 |
|---|
| 2026.03.05 | ₩1,737 | ₩1,978 | ₩1,737 | ₩1,831 | +5.38% | 3.8만 |
|---|
| 2026.03.04 | ₩1,657 | ₩1,857 | ₩1,657 | ₩1,751 | +5.65% | 6.2만 |
|---|
| 2026.03.03 | ₩1,697 | ₩1,697 | ₩1,563 | ₩1,657 | -2.36% | 4.3만 |
|---|
| 2026.03.02 | ₩1,604 | ₩1,710 | ₩1,510 | ₩1,697 | +5.83% | 17.2만 |
|---|
| 2026.02.27 | ₩1,657 | ₩1,724 | ₩1,523 | ₩1,630 | -1.61% | 23.8만 |
|---|
| 2026.02.26 | ₩1,791 | ₩1,791 | ₩1,737 | ₩1,737 | -2.99% | 1.9만 |
|---|
| 2026.02.25 | ₩1,657 | ₩1,804 | ₩1,630 | ₩1,777 | +7.26% | 6.9만 |
|---|
| 2026.02.24 | ₩1,657 | ₩1,657 | ₩1,604 | ₩1,617 | -2.42% | 2.7만 |
|---|
| 2026.02.23 | ₩1,684 | ₩1,693 | ₩1,577 | ₩1,604 | -4.76% | 3.7만 |
|---|
| 2026.02.20 | ₩1,657 | ₩1,710 | ₩1,630 | ₩1,630 | -1.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,713 | ₩1,713 | ₩1,617 | ₩1,657 | -3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩1,645 | ₩1,710 | ₩1,630 | ₩1,630 | -0.89% | 2.1만 |
|---|
| 2026.02.17 | ₩1,670 | ₩1,737 | ₩1,605 | ₩1,697 | +1.60% | 1.9만 |
|---|
| 2026.02.13 | ₩1,590 | ₩1,684 | ₩1,563 | ₩1,670 | +5.04% | 4.9만 |
|---|
| 2026.02.12 | ₩1,724 | ₩1,724 | ₩1,555 | ₩1,590 | -7.75% | 4.8만 |
|---|
| 2026.02.11 | ₩1,710 | ₩1,751 | ₩1,563 | ₩1,697 | -0.78% | 7.4만 |
|---|
| 2026.02.10 | ₩1,751 | ₩1,751 | ₩1,657 | ₩1,697 | -3.05% | 2만 |
|---|
| 2026.02.09 | ₩1,537 | ₩1,744 | ₩1,483 | ₩1,737 | +13.04% | 13.8만 |
|---|
| 2026.02.06 | ₩1,577 | ₩1,577 | ₩1,457 | ₩1,537 | -2.54% | 9만 |
|---|
| 2026.02.05 | ₩1,443 | ₩1,483 | ₩1,403 | ₩1,403 | -2.78% | 6.3만 |
|---|
| 2026.02.04 | ₩1,550 | ₩1,590 | ₩1,470 | ₩1,497 | -3.45% | 9.4만 |
|---|
| 2026.02.03 | ₩1,577 | ₩1,590 | ₩1,537 | ₩1,550 | -1.69% | 6.5만 |
|---|
| 2026.02.02 | ₩1,617 | ₩1,650 | ₩1,497 | ₩1,563 | -3.31% | 15.6만 |
|---|
| 2026.01.30 | ₩1,617 | ₩1,630 | ₩1,577 | ₩1,630 | +0.83% | 12.5만 |
|---|
| 2026.01.29 | ₩1,804 | ₩1,819 | ₩1,590 | ₩1,617 | -10.37% | 13.2만 |
|---|
| 2026.01.28 | ₩1,817 | ₩1,817 | ₩1,737 | ₩1,764 | -2.94% | 4.8만 |
|---|
| 2026.01.27 | ₩1,804 | ₩1,831 | ₩1,743 | ₩1,817 | +0.74% | 6.5만 |
|---|
| 2026.01.26 | ₩1,911 | ₩1,911 | ₩1,737 | ₩1,777 | -6.99% | 5만 |
|---|
| 2026.01.23 | ₩1,884 | ₩1,910 | ₩1,857 | ₩1,871 | -0.71% | 3.3만 |
|---|
| 2026.01.22 | ₩1,924 | ₩2,058 | ₩1,898 | ₩1,911 | -0.69% | 11.8만 |
|---|
| 2026.01.21 | ₩1,777 | ₩1,978 | ₩1,737 | ₩1,911 | +7.52% | 15.1만 |
|---|
| 2026.01.20 | ₩1,804 | ₩1,831 | ₩1,724 | ₩1,777 | -1.48% | 5.4만 |
|---|
| 2026.01.16 | ₩1,777 | ₩1,817 | ₩1,737 | ₩1,817 | +2.26% | 5.3만 |
|---|
| 2026.01.15 | ₩1,844 | ₩1,844 | ₩1,724 | ₩1,777 | -3.62% | 6.5만 |
|---|
| 2026.01.14 | ₩1,777 | ₩1,871 | ₩1,724 | ₩1,777 | 0.00% | 15.8만 |
|---|
| 2026.01.13 | ₩1,764 | ₩1,787 | ₩1,706 | ₩1,751 | -0.76% | 5.3만 |
|---|
| 2026.01.12 | ₩1,777 | ₩1,857 | ₩1,737 | ₩1,764 | -0.75% | 7.4만 |
|---|
| 2026.01.09 | ₩1,884 | ₩1,912 | ₩1,777 | ₩1,804 | -4.26% | 8.4만 |
|---|
| 2026.01.08 | ₩1,884 | ₩1,967 | ₩1,817 | ₩1,857 | -1.42% | 4.8만 |
|---|
| 2026.01.07 | ₩2,031 | ₩2,045 | ₩1,844 | ₩1,871 | -7.89% | 14.3만 |
|---|
| 2026.01.06 | ₩1,991 | ₩2,058 | ₩1,972 | ₩2,031 | +2.01% | 9.3만 |
|---|
| 2026.01.05 | ₩1,938 | ₩2,065 | ₩1,898 | ₩1,964 | +1.38% | 20.6만 |
|---|
| 2026.01.02 | ₩1,751 | ₩1,912 | ₩1,697 | ₩1,857 | +6.11% | 13.3만 |
|---|
| 2025.12.31 | ₩1,884 | ₩1,890 | ₩1,590 | ₩1,657 | -12.06% | 30.6만 |
|---|
| 2025.12.30 | ₩1,938 | ₩2,004 | ₩1,871 | ₩1,918 | -1.03% | 17.7만 |
|---|
| 2025.12.29 | ₩2,085 | ₩2,111 | ₩1,898 | ₩1,924 | -7.69% | 22.7만 |
|---|
| 2025.12.26 | ₩1,938 | ₩2,249 | ₩1,898 | ₩2,111 | +8.97% | 31.3만 |
|---|
| 2025.12.24 | ₩1,911 | ₩1,964 | ₩1,891 | ₩1,951 | +2.10% | 6.1만 |
|---|
| 2025.12.23 | ₩1,951 | ₩1,991 | ₩1,911 | ₩1,911 | -2.05% | 9만 |
|---|
| 2025.12.22 | ₩2,018 | ₩2,045 | ₩1,978 | ₩2,018 | 0.00% | 11.1만 |
|---|
| 2025.12.19 | ₩2,045 | ₩2,075 | ₩1,938 | ₩2,018 | -1.31% | 18만 |
|---|
| 2025.12.18 | ₩2,138 | ₩2,165 | ₩2,031 | ₩2,045 | -4.38% | 15.6만 |
|---|
| 2025.12.17 | ₩2,165 | ₩2,252 | ₩2,138 | ₩2,151 | -0.62% | 9.5만 |
|---|
| 2025.12.16 | ₩2,232 | ₩2,298 | ₩2,205 | ₩2,285 | +2.40% | 13.4만 |
|---|
| 2025.12.15 | ₩2,379 | ₩2,385 | ₩2,218 | ₩2,258 | -5.06% | 8.9만 |
|---|
| 2025.12.12 | ₩2,339 | ₩2,405 | ₩2,298 | ₩2,339 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩2,419 | ₩2,419 | ₩2,312 | ₩2,379 | -1.66% | 10.7만 |
|---|
| 2025.12.10 | ₩2,405 | ₩2,445 | ₩2,312 | ₩2,405 | 0.00% | 20.7만 |
|---|
| 2025.12.09 | ₩2,272 | ₩2,432 | ₩2,272 | ₩2,405 | +5.88% | 26.1만 |
|---|
| 2025.12.08 | ₩2,526 | ₩2,526 | ₩2,258 | ₩2,325 | -7.94% | 25.9만 |
|---|
| 2025.12.05 | ₩2,673 | ₩2,673 | ₩2,392 | ₩2,432 | -9.00% | 30.1만 |
|---|
| 2025.12.04 | ₩2,753 | ₩2,793 | ₩2,552 | ₩2,606 | -5.34% | 33.5만 |
|---|
| 2025.12.03 | ₩2,860 | ₩2,900 | ₩2,686 | ₩2,780 | -2.80% | 11.7만 |
|---|
| 2025.12.02 | ₩2,980 | ₩2,980 | ₩2,745 | ₩2,833 | -4.93% | 21.1만 |
|---|
| 2025.12.01 | ₩3,073 | ₩3,073 | ₩2,913 | ₩2,993 | -2.61% | 6.4만 |
|---|
| 2025.11.28 | ₩3,140 | ₩3,140 | ₩3,020 | ₩3,073 | -2.13% | 5.9만 |
|---|
| 2025.11.26 | ₩2,980 | ₩3,128 | ₩2,980 | ₩3,033 | +1.79% | 11.6만 |
|---|
| 2025.11.25 | ₩3,073 | ₩3,073 | ₩2,820 | ₩3,007 | -2.17% | 9.7만 |
|---|
| 2025.11.24 | ₩2,900 | ₩3,434 | ₩2,817 | ₩2,993 | +3.23% | 31.4만 |
|---|
| 2025.11.21 | ₩2,820 | ₩2,820 | ₩2,619 | ₩2,673 | -5.21% | 7.2만 |
|---|
| 2025.11.20 | ₩2,926 | ₩3,114 | ₩2,699 | ₩2,753 | -5.94% | 14.2만 |
|---|
| 2025.11.19 | ₩3,073 | ₩3,127 | ₩2,797 | ₩2,886 | -6.09% | 7.1만 |
|---|
| 2025.11.18 | ₩2,886 | ₩3,261 | ₩2,806 | ₩3,127 | +8.33% | 17.4만 |
|---|
| 2025.11.17 | ₩3,194 | ₩3,194 | ₩2,886 | ₩2,886 | -9.62% | 12.7만 |
|---|
| 2025.11.14 | ₩3,581 | ₩3,581 | ₩3,114 | ₩3,127 | -12.69% | 18.6만 |
|---|
| 2025.11.13 | ₩3,982 | ₩4,129 | ₩3,648 | ₩3,702 | -7.05% | 15.9만 |
|---|
| 2025.11.12 | ₩4,049 | ₩4,062 | ₩3,911 | ₩4,036 | -0.33% | 8.5만 |
|---|
| 2025.11.11 | ₩3,955 | ₩4,062 | ₩3,942 | ₩4,049 | +2.36% | 5.3만 |
|---|
| 2025.11.10 | ₩3,996 | ₩4,022 | ₩3,889 | ₩4,009 | +0.33% | 12.7만 |
|---|
| 2025.11.07 | ₩3,768 | ₩4,009 | ₩3,768 | ₩3,942 | +4.61% | 7.3만 |
|---|
| 2025.11.06 | ₩4,009 | ₩4,036 | ₩3,875 | ₩3,982 | -0.67% | 7.2만 |
|---|
| 2025.11.05 | ₩3,608 | ₩4,036 | ₩3,568 | ₩3,955 | +9.63% | 10만 |
|---|
| 2025.11.04 | ₩3,621 | ₩3,915 | ₩3,608 | ₩3,628 | +0.18% | 7.9만 |
|---|
| 2025.11.03 | ₩3,822 | ₩4,129 | ₩3,702 | ₩3,782 | -1.05% | 22.8만 |
|---|
| 2025.10.31 | ₩3,768 | ₩4,009 | ₩3,768 | ₩3,875 | +2.84% | 9.5만 |
|---|
| 2025.10.30 | ₩3,862 | ₩4,009 | ₩3,742 | ₩3,835 | -0.69% | 16만 |
|---|
| 2025.10.29 | ₩4,143 | ₩4,143 | ₩3,875 | ₩3,955 | -4.52% | 13.2만 |
|---|
| 2025.10.28 | ₩4,223 | ₩4,316 | ₩4,022 | ₩4,196 | -0.63% | 18.7만 |
|---|
| 2025.10.27 | ₩4,410 | ₩4,477 | ₩4,236 | ₩4,290 | -2.73% | 17.6만 |
|---|
| 2025.10.24 | ₩4,330 | ₩4,396 | ₩4,236 | ₩4,316 | -0.31% | 10.1만 |
|---|
| 2025.10.23 | ₩4,156 | ₩4,356 | ₩4,116 | ₩4,316 | +3.86% | 19만 |
|---|
| 2025.10.22 | ₩4,343 | ₩4,343 | ₩4,143 | ₩4,183 | -3.69% | 16.7만 |
|---|
| 2025.10.21 | ₩4,797 | ₩4,958 | ₩4,356 | ₩4,370 | -8.91% | 21.3만 |
|---|
| 2025.10.20 | ₩4,971 | ₩5,011 | ₩4,811 | ₩4,998 | +0.54% | 20.2만 |
|---|
| 2025.10.17 | ₩4,570 | ₩4,731 | ₩4,477 | ₩4,477 | -2.05% | 12.6만 |
|---|
| 2025.10.16 | ₩5,372 | ₩5,465 | ₩4,784 | ₩4,864 | -9.45% | 26.1만 |
|---|
| 2025.10.15 | ₩5,131 | ₩5,611 | ₩5,105 | ₩5,318 | +3.65% | 15.8만 |
|---|
| 2025.10.14 | ₩4,811 | ₩5,344 | ₩4,811 | ₩5,212 | +8.33% | 17.7만 |
|---|
| 2025.10.13 | ₩5,051 | ₩5,409 | ₩4,944 | ₩5,118 | +1.32% | 22.9만 |
|---|
| 2025.10.10 | ₩5,719 | ₩5,813 | ₩5,318 | ₩5,412 | -5.37% | 33.3만 |
|---|