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 | ₩669 | ₩696 | ₩662 | ₩686 | +2.60% | 11.5만 |
| 2026.10.08 | ₩716 | ₩716 | ₩630 | ₩642 | -10.28% | 19.8만 |
| 2026.10.07 | ₩709 | ₩731 | ₩650 | ₩678 | -4.34% | 22.1만 |
| 2026.10.06 | ₩725 | ₩729 | ₩682 | ₩693 | -4.43% | 21.1만 |
| 2026.10.05 | ₩790 | ₩796 | ₩728 | ₩735 | -6.95% | 18.1만 |
| 2026.10.02 | ₩790 | ₩860 | ₩756 | ₩761 | -3.56% | 11.3만 |
| 2026.10.01 | ₩794 | ₩802 | ₩673 | ₩765 | -3.54% | 62.4만 |
| 2026.09.30 | ₩831 | ₩852 | ₩812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩818 |
| -1.61% |
| 12.2만 |
| 2026.09.29 | ₩895 | ₩917 | ₩769 | ₩842 | -5.98% | 47.2만 |
|---|
| 2026.09.28 | ₩816 | ₩917 | ₩771 | ₩882 | +8.03% | 64.7만 |
|---|
| 2026.09.25 | ₩915 | ₩915 | ₩712 | ₩835 | -8.77% | 84.5만 |
|---|
| 2026.09.24 | ₩977 | ₩1,083 | ₩830 | ₩881 | -9.86% | 153.2만 |
|---|
| 2026.09.23 | ₩886 | ₩1,034 | ₩871 | ₩1,009 | +13.90% | 201.7만 |
|---|
| 2026.09.22 | ₩749 | ₩1,445 | ₩748 | ₩974 | +30.00% | 1억 |
|---|
| 2026.09.21 | ₩674 | ₩743 | ₩672 | ₩695 | +2.98% | 54.9만 |
|---|
| 2026.09.18 | ₩646 | ₩682 | ₩646 | ₩649 | +0.41% | 11.9만 |
|---|
| 2026.09.17 | ₩656 | ₩682 | ₩642 | ₩649 | -1.02% | 15.1만 |
|---|
| 2026.09.16 | ₩669 | ₩684 | ₩634 | ₩649 | -3.00% | 12.4만 |
|---|
| 2026.09.15 | ₩668 | ₩688 | ₩642 | ₩648 | -3.01% | 8.7만 |
|---|
| 2026.09.14 | ₩662 | ₩721 | ₩656 | ₩688 | +3.84% | 13.6만 |
|---|
| 2026.09.11 | ₩696 | ₩713 | ₩669 | ₩682 | -1.92% | 14.5만 |
|---|
| 2026.09.10 | ₩681 | ₩699 | ₩669 | ₩692 | +1.57% | 5만 |
|---|
| 2026.09.09 | ₩681 | ₩736 | ₩670 | ₩680 | -0.20% | 14.6만 |
|---|
| 2026.09.08 | ₩709 | ₩736 | ₩696 | ₩701 | -1.13% | 19.5만 |
|---|
| 2026.09.04 | ₩662 | ₩701 | ₩654 | ₩680 | +2.63% | 10.1만 |
|---|
| 2026.09.03 | ₩666 | ₩696 | ₩653 | ₩682 | +2.41% | 11.1만 |
|---|
| 2026.09.02 | ₩682 | ₩682 | ₩656 | ₩674 | -1.18% | 21만 |
|---|
| 2026.09.01 | ₩684 | ₩703 | ₩653 | ₩678 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩699 | ₩721 | ₩670 | ₩705 | +0.96% | 13.8만 |
|---|
| 2026.08.28 | ₩776 | ₩779 | ₩711 | ₩720 | -7.24% | 28.2만 |
|---|
| 2026.08.27 | ₩711 | ₩781 | ₩701 | ₩763 | +7.34% | 78.2만 |
|---|
| 2026.08.26 | ₩747 | ₩769 | ₩688 | ₩727 | -2.69% | 18만 |
|---|
| 2026.08.25 | ₩725 | ₩796 | ₩709 | ₩772 | +6.46% | 26.7만 |
|---|
| 2026.08.24 | ₩719 | ₩763 | ₩682 | ₩723 | +0.56% | 21.9만 |
|---|
| 2026.08.21 | ₩716 | ₩736 | ₩699 | ₩700 | -2.24% | 13.4만 |
|---|
| 2026.08.20 | ₩723 | ₩723 | ₩677 | ₩712 | -1.48% | 22만 |
|---|
| 2026.08.19 | ₩693 | ₩721 | ₩662 | ₩700 | +0.97% | 28.3만 |
|---|
| 2026.08.18 | ₩676 | ₩707 | ₩662 | ₩665 | -1.58% | 9.2만 |
|---|
| 2026.08.17 | ₩696 | ₩736 | ₩669 | ₩693 | -0.38% | 59.3만 |
|---|
| 2026.08.14 | ₩781 | ₩850 | ₩703 | ₩703 | -10.10% | 46.7만 |
|---|
| 2026.08.13 | ₩870 | ₩901 | ₩830 | ₩894 | +2.77% | 49.3만 |
|---|
| 2026.08.12 | ₩776 | ₩923 | ₩740 | ₩862 | +11.03% | 45.9만 |
|---|
| 2026.08.11 | ₩680 | ₩850 | ₩673 | ₩747 | +9.84% | 88.5만 |
|---|
| 2026.08.10 | ₩709 | ₩736 | ₩673 | ₩677 | -4.53% | 12.6만 |
|---|
| 2026.08.07 | ₩629 | ₩705 | ₩628 | ₩697 | +10.85% | 28.8만 |
|---|
| 2026.08.06 | ₩595 | ₩642 | ₩582 | ₩628 | +5.39% | 26.8만 |
|---|
| 2026.08.05 | ₩626 | ₩656 | ₩570 | ₩591 | -5.56% | 29.6만 |
|---|
| 2026.08.04 | ₩642 | ₩656 | ₩620 | ₩622 | -3.12% | 27.1만 |
|---|
| 2026.08.03 | ₩656 | ₩677 | ₩630 | ₩656 | 0.00% | 15.1만 |
|---|
| 2026.07.31 | ₩682 | ₩716 | ₩629 | ₩640 | -6.27% | 13.1만 |
|---|
| 2026.07.30 | ₩654 | ₩697 | ₩629 | ₩685 | +4.70% | 24.6만 |
|---|
| 2026.07.29 | ₩685 | ₩716 | ₩654 | ₩682 | -0.39% | 8.9만 |
|---|
| 2026.07.28 | ₩686 | ₩699 | ₩642 | ₩682 | -0.58% | 35.9만 |
|---|
| 2026.07.27 | ₩768 | ₩803 | ₩695 | ₩715 | -6.97% | 26.4만 |
|---|
| 2026.07.24 | ₩723 | ₩843 | ₩723 | ₩756 | +4.63% | 54.3만 |
|---|
| 2026.07.23 | ₩959 | ₩968 | ₩910 | ₩926 | -3.49% | 11.9만 |
|---|
| 2026.07.22 | ₩937 | ₩1,038 | ₩937 | ₩984 | +5.00% | 13.5만 |
|---|
| 2026.07.21 | ₩963 | ₩988 | ₩917 | ₩977 | +1.39% | 16.9만 |
|---|
| 2026.07.20 | ₩1,017 | ₩1,044 | ₩951 | ₩988 | -2.89% | 23.8만 |
|---|
| 2026.07.17 | ₩961 | ₩1,044 | ₩937 | ₩1,036 | +7.80% | 24.3만 |
|---|
| 2026.07.16 | ₩997 | ₩997 | ₩937 | ₩989 | -0.81% | 22.8만 |
|---|
| 2026.07.15 | ₩933 | ₩1,004 | ₩898 | ₩974 | +4.45% | 43.8만 |
|---|
| 2026.07.14 | ₩937 | ₩959 | ₩883 | ₩959 | +2.43% | 33.1만 |
|---|
| 2026.07.13 | ₩897 | ₩961 | ₩776 | ₩922 | +2.84% | 59.7만 |
|---|
| 2026.07.10 | ₩923 | ₩1,024 | ₩906 | ₩923 | 0.00% | 50.7만 |
|---|
| 2026.07.09 | ₩950 | ₩1,030 | ₩898 | ₩937 | -1.41% | 103만 |
|---|
| 2026.07.08 | ₩996 | ₩1,057 | ₩950 | ₩963 | -3.23% | 127.3만 |
|---|
| 2026.07.07 | ₩1,352 | ₩1,445 | ₩977 | ₩1,097 | -18.81% | 247.2만 |
|---|
| 2026.07.06 | ₩1,251 | ₩1,459 | ₩1,218 | ₩1,405 | +12.30% | 941.2만 |
|---|
| 2026.07.02 | ₩1,954 | ₩2,034 | ₩1,378 | ₩1,646 | -15.75% | 3.4억 |
|---|
| 2026.07.01 | ₩891 | ₩891 | ₩843 | ₩863 | -3.15% | 3.3만 |
|---|
| 2026.06.30 | ₩856 | ₩897 | ₩830 | ₩877 | +2.34% | 1.5만 |
|---|
| 2026.06.29 | ₩877 | ₩910 | ₩830 | ₩866 | -1.22% | 1.4만 |
|---|
| 2026.06.26 | ₩803 | ₩850 | ₩769 | ₩828 | +3.17% | 3.9만 |
|---|
| 2026.06.25 | ₩866 | ₩894 | ₩810 | ₩810 | -6.49% | 4.7만 |
|---|
| 2026.06.24 | ₩990 | ₩990 | ₩806 | ₩866 | -12.57% | 21만 |
|---|
| 2026.06.23 | ₩984 | ₩1,030 | ₩977 | ₩986 | +0.27% | 4만 |
|---|
| 2026.06.22 | ₩1,004 | ₩1,032 | ₩978 | ₩985 | -1.87% | 3만 |
|---|
| 2026.06.18 | ₩1,071 | ₩1,071 | ₩1,006 | ₩1,006 | -6.00% | 6.3만 |
|---|
| 2026.06.17 | ₩1,016 | ₩1,057 | ₩1,014 | ₩1,049 | +3.29% | 5.1만 |
|---|
| 2026.06.16 | ₩1,045 | ₩1,071 | ₩1,024 | ₩1,030 | -1.41% | 3.1만 |
|---|
| 2026.06.15 | ₩1,022 | ₩1,111 | ₩1,022 | ₩1,060 | +3.66% | 8.1만 |
|---|
| 2026.06.12 | ₩1,129 | ₩1,148 | ₩973 | ₩1,016 | -10.07% | 16.8만 |
|---|
| 2026.06.11 | ₩1,220 | ₩1,220 | ₩1,091 | ₩1,091 | -10.64% | 11.5만 |
|---|
| 2026.06.10 | ₩1,152 | ₩1,204 | ₩1,139 | ₩1,190 | +3.25% | 5.1만 |
|---|
| 2026.06.09 | ₩1,164 | ₩1,164 | ₩1,091 | ₩1,133 | -2.64% | 8.4만 |
|---|
| 2026.06.08 | ₩1,214 | ₩1,230 | ₩1,124 | ₩1,124 | -7.39% | 9.1만 |
|---|
| 2026.06.05 | ₩1,202 | ₩1,202 | ₩1,111 | ₩1,127 | -6.24% | 11.7만 |
|---|
| 2026.06.04 | ₩1,179 | ₩1,266 | ₩1,179 | ₩1,207 | +2.38% | 14.1만 |
|---|
| 2026.06.03 | ₩1,219 | ₩1,258 | ₩1,179 | ₩1,183 | -2.96% | 7.3만 |
|---|
| 2026.06.02 | ₩1,257 | ₩1,310 | ₩1,207 | ₩1,238 | -1.49% | 6.8만 |
|---|
| 2026.06.01 | ₩1,338 | ₩1,365 | ₩1,231 | ₩1,232 | -7.90% | 12.3만 |
|---|
| 2026.05.29 | ₩1,290 | ₩1,392 | ₩1,258 | ₩1,338 | +3.73% | 12만 |
|---|
| 2026.05.28 | ₩1,245 | ₩1,306 | ₩1,231 | ₩1,271 | +2.15% | 10.6만 |
|---|
| 2026.05.27 | ₩1,282 | ₩1,298 | ₩1,240 | ₩1,245 | -2.92% | 9.7만 |
|---|
| 2026.05.26 | ₩1,352 | ₩1,365 | ₩1,271 | ₩1,271 | -5.94% | 10.5만 |
|---|
| 2026.05.22 | ₩1,338 | ₩1,378 | ₩1,315 | ₩1,326 | -0.90% | 6.8만 |
|---|
| 2026.05.21 | ₩1,330 | ₩1,405 | ₩1,330 | ₩1,365 | +2.62% | 5만 |
|---|
| 2026.05.20 | ₩1,352 | ₩1,405 | ₩1,352 | ₩1,365 | +0.99% | 6.6만 |
|---|
| 2026.05.19 | ₩1,309 | ₩1,418 | ₩1,202 | ₩1,365 | +4.29% | 28.6만 |
|---|
| 2026.05.18 | ₩1,338 | ₩1,352 | ₩1,218 | ₩1,243 | -7.10% | 17.7만 |
|---|
| 2026.05.15 | ₩1,445 | ₩1,452 | ₩1,338 | ₩1,338 | -7.41% | 13.5만 |
|---|
| 2026.05.14 | ₩1,298 | ₩1,499 | ₩1,298 | ₩1,499 | +15.46% | 30만 |
|---|
| 2026.05.13 | ₩1,334 | ₩1,365 | ₩1,297 | ₩1,326 | -0.60% | 7.9만 |
|---|
| 2026.05.12 | ₩1,352 | ₩1,365 | ₩1,298 | ₩1,322 | -2.18% | 9.1만 |
|---|
| 2026.05.11 | ₩1,352 | ₩1,378 | ₩1,311 | ₩1,352 | 0.00% | 10.2만 |
|---|
| 2026.05.08 | ₩1,285 | ₩1,365 | ₩1,285 | ₩1,337 | +4.06% | 14.7만 |
|---|
| 2026.05.07 | ₩1,352 | ₩1,352 | ₩1,271 | ₩1,285 | -4.95% | 10.6만 |
|---|
| 2026.05.06 | ₩1,305 | ₩1,499 | ₩1,305 | ₩1,352 | +3.59% | 28.1만 |
|---|
| 2026.05.05 | ₩1,306 | ₩1,512 | ₩1,166 | ₩1,303 | -0.20% | 339.4만 |
|---|
| 2026.05.04 | ₩1,459 | ₩1,485 | ₩1,067 | ₩1,071 | -26.61% | 26.2만 |
|---|
| 2026.05.01 | ₩1,418 | ₩1,499 | ₩1,405 | ₩1,459 | +2.83% | 2.6만 |
|---|
| 2026.04.30 | ₩1,338 | ₩1,418 | ₩1,338 | ₩1,392 | +4.00% | 4.1만 |
|---|
| 2026.04.29 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,392 | -1.89% | 3만 |
|---|
| 2026.04.28 | ₩1,392 | ₩1,488 | ₩1,392 | ₩1,418 | +1.92% | 3만 |
|---|
| 2026.04.27 | ₩1,459 | ₩1,485 | ₩1,435 | ₩1,445 | -0.92% | 4.2만 |
|---|
| 2026.04.24 | ₩1,378 | ₩1,459 | ₩1,365 | ₩1,445 | +4.85% | 4.2만 |
|---|
| 2026.04.23 | ₩1,592 | ₩1,599 | ₩1,338 | ₩1,378 | -13.45% | 19.1만 |
|---|
| 2026.04.22 | ₩1,592 | ₩1,646 | ₩1,526 | ₩1,539 | -3.36% | 14.8만 |
|---|
| 2026.04.21 | ₩1,579 | ₩1,646 | ₩1,519 | ₩1,579 | 0.00% | 4.5만 |
|---|
| 2026.04.20 | ₩1,512 | ₩1,606 | ₩1,512 | ₩1,579 | +4.42% | 10.1만 |
|---|
| 2026.04.17 | ₩1,633 | ₩1,724 | ₩1,579 | ₩1,659 | +1.64% | 21.9만 |
|---|
| 2026.04.16 | ₩1,579 | ₩1,699 | ₩1,513 | ₩1,606 | +1.69% | 4.7만 |
|---|
| 2026.04.15 | ₩1,659 | ₩1,706 | ₩1,552 | ₩1,686 | +1.61% | 14.6만 |
|---|
| 2026.04.14 | ₩1,472 | ₩1,780 | ₩1,432 | ₩1,726 | +17.27% | 57.6만 |
|---|
| 2026.04.13 | ₩1,378 | ₩1,445 | ₩1,338 | ₩1,432 | +3.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,405 | ₩1,412 | ₩1,338 | ₩1,392 | -0.95% | 2.4만 |
|---|
| 2026.04.09 | ₩1,392 | ₩1,432 | ₩1,311 | ₩1,392 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩1,338 | ₩1,485 | ₩1,310 | ₩1,418 | +6.00% | 6.8만 |
|---|
| 2026.04.07 | ₩1,311 | ₩1,315 | ₩1,270 | ₩1,295 | -1.22% | 3.9만 |
|---|
| 2026.04.06 | ₩1,378 | ₩1,378 | ₩1,285 | ₩1,314 | -4.66% | 5.6만 |
|---|
| 2026.04.02 | ₩1,338 | ₩1,352 | ₩1,298 | ₩1,301 | -2.80% | 9.9만 |
|---|
| 2026.04.01 | ₩1,592 | ₩1,592 | ₩1,298 | ₩1,325 | -16.81% | 18.1만 |
|---|
| 2026.03.31 | ₩1,539 | ₩1,539 | ₩1,365 | ₩1,539 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩1,472 | ₩1,543 | ₩1,418 | ₩1,418 | -3.64% | 6.2만 |
|---|
| 2026.03.27 | ₩1,552 | ₩1,619 | ₩1,418 | ₩1,499 | -3.45% | 9만 |
|---|
| 2026.03.26 | ₩1,686 | ₩1,706 | ₩1,566 | ₩1,579 | -6.35% | 8만 |
|---|
| 2026.03.25 | ₩1,740 | ₩1,780 | ₩1,646 | ₩1,740 | 0.00% | 15.8만 |
|---|
| 2026.03.24 | ₩1,552 | ₩1,780 | ₩1,519 | ₩1,673 | +7.76% | 13.8만 |
|---|
| 2026.03.23 | ₩1,626 | ₩1,633 | ₩1,539 | ₩1,579 | -2.88% | 6.3만 |
|---|
| 2026.03.20 | ₩1,697 | ₩1,726 | ₩1,499 | ₩1,566 | -7.73% | 7.3만 |
|---|
| 2026.03.19 | ₩1,726 | ₩1,740 | ₩1,566 | ₩1,686 | -2.33% | 5.2만 |
|---|
| 2026.03.18 | ₩1,780 | ₩1,793 | ₩1,740 | ₩1,753 | -1.50% | 1.6만 |
|---|
| 2026.03.17 | ₩1,847 | ₩1,900 | ₩1,766 | ₩1,807 | -2.17% | 6.7만 |
|---|
| 2026.03.16 | ₩1,833 | ₩1,940 | ₩1,807 | ₩1,807 | -1.46% | 3만 |
|---|
| 2026.03.13 | ₩1,847 | ₩2,033 | ₩1,807 | ₩1,887 | +2.17% | 3.5만 |
|---|
| 2026.03.12 | ₩1,967 | ₩1,967 | ₩1,873 | ₩1,873 | -4.76% | 3.9만 |
|---|
| 2026.03.11 | ₩2,078 | ₩2,078 | ₩1,927 | ₩1,967 | -5.34% | 6.3만 |
|---|
| 2026.03.10 | ₩1,847 | ₩1,940 | ₩1,782 | ₩1,940 | +5.07% | 7.3만 |
|---|
| 2026.03.09 | ₩1,740 | ₩1,827 | ₩1,709 | ₩1,820 | +4.62% | 2.9만 |
|---|
| 2026.03.06 | ₩1,740 | ₩1,780 | ₩1,740 | ₩1,780 | +2.31% | 3.6만 |
|---|
| 2026.03.05 | ₩1,740 | ₩1,981 | ₩1,740 | ₩1,833 | +5.38% | 3.8만 |
|---|
| 2026.03.04 | ₩1,659 | ₩1,860 | ₩1,659 | ₩1,753 | +5.65% | 6.2만 |
|---|
| 2026.03.03 | ₩1,699 | ₩1,699 | ₩1,566 | ₩1,659 | -2.36% | 4.3만 |
|---|
| 2026.03.02 | ₩1,606 | ₩1,713 | ₩1,512 | ₩1,699 | +5.83% | 17.2만 |
|---|
| 2026.02.27 | ₩1,659 | ₩1,726 | ₩1,526 | ₩1,633 | -1.61% | 23.8만 |
|---|
| 2026.02.26 | ₩1,793 | ₩1,793 | ₩1,740 | ₩1,740 | -2.99% | 1.9만 |
|---|
| 2026.02.25 | ₩1,659 | ₩1,807 | ₩1,633 | ₩1,780 | +7.26% | 6.9만 |
|---|
| 2026.02.24 | ₩1,659 | ₩1,659 | ₩1,606 | ₩1,619 | -2.42% | 2.7만 |
|---|
| 2026.02.23 | ₩1,686 | ₩1,695 | ₩1,579 | ₩1,606 | -4.76% | 3.7만 |
|---|
| 2026.02.20 | ₩1,659 | ₩1,713 | ₩1,633 | ₩1,633 | -1.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,716 | ₩1,716 | ₩1,619 | ₩1,659 | -3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩1,647 | ₩1,713 | ₩1,633 | ₩1,633 | -0.89% | 2.1만 |
|---|
| 2026.02.17 | ₩1,673 | ₩1,740 | ₩1,607 | ₩1,699 | +1.60% | 1.9만 |
|---|
| 2026.02.13 | ₩1,592 | ₩1,686 | ₩1,566 | ₩1,673 | +5.04% | 4.9만 |
|---|
| 2026.02.12 | ₩1,726 | ₩1,726 | ₩1,558 | ₩1,592 | -7.75% | 4.8만 |
|---|
| 2026.02.11 | ₩1,713 | ₩1,753 | ₩1,566 | ₩1,699 | -0.78% | 7.4만 |
|---|
| 2026.02.10 | ₩1,753 | ₩1,753 | ₩1,659 | ₩1,699 | -3.05% | 2만 |
|---|
| 2026.02.09 | ₩1,539 | ₩1,746 | ₩1,485 | ₩1,740 | +13.04% | 13.8만 |
|---|
| 2026.02.06 | ₩1,579 | ₩1,579 | ₩1,459 | ₩1,539 | -2.54% | 9만 |
|---|
| 2026.02.05 | ₩1,445 | ₩1,485 | ₩1,405 | ₩1,405 | -2.78% | 6.3만 |
|---|
| 2026.02.04 | ₩1,552 | ₩1,592 | ₩1,472 | ₩1,499 | -3.45% | 9.4만 |
|---|
| 2026.02.03 | ₩1,579 | ₩1,592 | ₩1,539 | ₩1,552 | -1.69% | 6.5만 |
|---|
| 2026.02.02 | ₩1,619 | ₩1,653 | ₩1,499 | ₩1,566 | -3.31% | 15.6만 |
|---|
| 2026.01.30 | ₩1,619 | ₩1,633 | ₩1,579 | ₩1,633 | +0.83% | 12.5만 |
|---|
| 2026.01.29 | ₩1,807 | ₩1,821 | ₩1,592 | ₩1,619 | -10.37% | 13.2만 |
|---|
| 2026.01.28 | ₩1,820 | ₩1,820 | ₩1,740 | ₩1,766 | -2.94% | 4.8만 |
|---|
| 2026.01.27 | ₩1,807 | ₩1,833 | ₩1,745 | ₩1,820 | +0.74% | 6.5만 |
|---|
| 2026.01.26 | ₩1,914 | ₩1,914 | ₩1,740 | ₩1,780 | -6.99% | 5만 |
|---|
| 2026.01.23 | ₩1,887 | ₩1,912 | ₩1,860 | ₩1,873 | -0.71% | 3.3만 |
|---|
| 2026.01.22 | ₩1,927 | ₩2,061 | ₩1,900 | ₩1,914 | -0.69% | 11.8만 |
|---|
| 2026.01.21 | ₩1,780 | ₩1,981 | ₩1,740 | ₩1,914 | +7.52% | 15.1만 |
|---|
| 2026.01.20 | ₩1,807 | ₩1,833 | ₩1,726 | ₩1,780 | -1.48% | 5.4만 |
|---|
| 2026.01.16 | ₩1,780 | ₩1,820 | ₩1,740 | ₩1,820 | +2.26% | 5.3만 |
|---|
| 2026.01.15 | ₩1,847 | ₩1,847 | ₩1,726 | ₩1,780 | -3.62% | 6.5만 |
|---|
| 2026.01.14 | ₩1,780 | ₩1,873 | ₩1,726 | ₩1,780 | 0.00% | 15.8만 |
|---|
| 2026.01.13 | ₩1,766 | ₩1,789 | ₩1,709 | ₩1,753 | -0.76% | 5.3만 |
|---|
| 2026.01.12 | ₩1,780 | ₩1,860 | ₩1,740 | ₩1,766 | -0.75% | 7.4만 |
|---|
| 2026.01.09 | ₩1,887 | ₩1,915 | ₩1,780 | ₩1,807 | -4.26% | 8.4만 |
|---|
| 2026.01.08 | ₩1,887 | ₩1,970 | ₩1,820 | ₩1,860 | -1.42% | 4.8만 |
|---|
| 2026.01.07 | ₩2,034 | ₩2,047 | ₩1,847 | ₩1,873 | -7.89% | 14.3만 |
|---|
| 2026.01.06 | ₩1,994 | ₩2,061 | ₩1,975 | ₩2,034 | +2.01% | 9.3만 |
|---|
| 2026.01.05 | ₩1,940 | ₩2,067 | ₩1,900 | ₩1,967 | +1.38% | 20.6만 |
|---|
| 2026.01.02 | ₩1,753 | ₩1,915 | ₩1,699 | ₩1,860 | +6.11% | 13.3만 |
|---|
| 2025.12.31 | ₩1,887 | ₩1,892 | ₩1,592 | ₩1,659 | -12.06% | 30.6만 |
|---|
| 2025.12.30 | ₩1,940 | ₩2,007 | ₩1,873 | ₩1,920 | -1.03% | 17.7만 |
|---|
| 2025.12.29 | ₩2,088 | ₩2,114 | ₩1,900 | ₩1,927 | -7.69% | 22.7만 |
|---|
| 2025.12.26 | ₩1,940 | ₩2,252 | ₩1,900 | ₩2,114 | +8.97% | 31.3만 |
|---|
| 2025.12.24 | ₩1,914 | ₩1,967 | ₩1,894 | ₩1,954 | +2.10% | 6.1만 |
|---|
| 2025.12.23 | ₩1,954 | ₩1,994 | ₩1,914 | ₩1,914 | -2.05% | 9만 |
|---|
| 2025.12.22 | ₩2,021 | ₩2,047 | ₩1,981 | ₩2,021 | 0.00% | 11.1만 |
|---|
| 2025.12.19 | ₩2,047 | ₩2,078 | ₩1,940 | ₩2,021 | -1.31% | 18만 |
|---|
| 2025.12.18 | ₩2,141 | ₩2,168 | ₩2,034 | ₩2,047 | -4.38% | 15.6만 |
|---|
| 2025.12.17 | ₩2,168 | ₩2,255 | ₩2,141 | ₩2,154 | -0.62% | 9.5만 |
|---|
| 2025.12.16 | ₩2,235 | ₩2,302 | ₩2,208 | ₩2,288 | +2.40% | 13.4만 |
|---|
| 2025.12.15 | ₩2,382 | ₩2,389 | ₩2,221 | ₩2,262 | -5.06% | 8.9만 |
|---|
| 2025.12.12 | ₩2,342 | ₩2,409 | ₩2,302 | ₩2,342 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩2,422 | ₩2,422 | ₩2,315 | ₩2,382 | -1.66% | 10.7만 |
|---|
| 2025.12.10 | ₩2,409 | ₩2,449 | ₩2,315 | ₩2,409 | 0.00% | 20.7만 |
|---|
| 2025.12.09 | ₩2,275 | ₩2,435 | ₩2,275 | ₩2,409 | +5.88% | 26.1만 |
|---|
| 2025.12.08 | ₩2,529 | ₩2,529 | ₩2,262 | ₩2,328 | -7.94% | 25.9만 |
|---|
| 2025.12.05 | ₩2,676 | ₩2,676 | ₩2,395 | ₩2,435 | -9.00% | 30.1만 |
|---|
| 2025.12.04 | ₩2,757 | ₩2,797 | ₩2,556 | ₩2,609 | -5.34% | 33.5만 |
|---|
| 2025.12.03 | ₩2,864 | ₩2,904 | ₩2,690 | ₩2,783 | -2.80% | 11.7만 |
|---|
| 2025.12.02 | ₩2,984 | ₩2,984 | ₩2,749 | ₩2,837 | -4.93% | 21.1만 |
|---|
| 2025.12.01 | ₩3,078 | ₩3,078 | ₩2,917 | ₩2,998 | -2.61% | 6.4만 |
|---|
| 2025.11.28 | ₩3,145 | ₩3,145 | ₩3,024 | ₩3,078 | -2.13% | 5.9만 |
|---|
| 2025.11.26 | ₩2,984 | ₩3,133 | ₩2,984 | ₩3,038 | +1.79% | 11.6만 |
|---|
| 2025.11.25 | ₩3,078 | ₩3,078 | ₩2,824 | ₩3,011 | -2.17% | 9.7만 |
|---|
| 2025.11.24 | ₩2,904 | ₩3,439 | ₩2,821 | ₩2,998 | +3.23% | 31.4만 |
|---|
| 2025.11.21 | ₩2,824 | ₩2,824 | ₩2,623 | ₩2,676 | -5.21% | 7.2만 |
|---|
| 2025.11.20 | ₩2,931 | ₩3,118 | ₩2,703 | ₩2,757 | -5.94% | 14.2만 |
|---|
| 2025.11.19 | ₩3,078 | ₩3,131 | ₩2,801 | ₩2,890 | -6.09% | 7.1만 |
|---|
| 2025.11.18 | ₩2,890 | ₩3,265 | ₩2,810 | ₩3,131 | +8.33% | 17.4만 |
|---|
| 2025.11.17 | ₩3,198 | ₩3,198 | ₩2,890 | ₩2,890 | -9.62% | 12.7만 |
|---|
| 2025.11.14 | ₩3,586 | ₩3,586 | ₩3,118 | ₩3,131 | -12.69% | 18.6만 |
|---|
| 2025.11.13 | ₩3,988 | ₩4,135 | ₩3,653 | ₩3,707 | -7.05% | 15.9만 |
|---|
| 2025.11.12 | ₩4,055 | ₩4,068 | ₩3,917 | ₩4,041 | -0.33% | 8.5만 |
|---|
| 2025.11.11 | ₩3,961 | ₩4,068 | ₩3,948 | ₩4,055 | +2.36% | 5.3만 |
|---|
| 2025.11.10 | ₩4,001 | ₩4,028 | ₩3,894 | ₩4,015 | +0.33% | 12.7만 |
|---|
| 2025.11.07 | ₩3,774 | ₩4,015 | ₩3,774 | ₩3,948 | +4.61% | 7.3만 |
|---|
| 2025.11.06 | ₩4,015 | ₩4,041 | ₩3,881 | ₩3,988 | -0.67% | 7.2만 |
|---|
| 2025.11.05 | ₩3,613 | ₩4,041 | ₩3,573 | ₩3,961 | +9.63% | 10만 |
|---|
| 2025.11.04 | ₩3,626 | ₩3,921 | ₩3,613 | ₩3,633 | +0.18% | 7.9만 |
|---|
| 2025.11.03 | ₩3,827 | ₩4,135 | ₩3,707 | ₩3,787 | -1.05% | 22.8만 |
|---|
| 2025.10.31 | ₩3,774 | ₩4,015 | ₩3,774 | ₩3,881 | +2.84% | 9.5만 |
|---|
| 2025.10.30 | ₩3,867 | ₩4,015 | ₩3,747 | ₩3,841 | -0.69% | 16만 |
|---|
| 2025.10.29 | ₩4,148 | ₩4,148 | ₩3,881 | ₩3,961 | -4.52% | 13.2만 |
|---|
| 2025.10.28 | ₩4,229 | ₩4,322 | ₩4,028 | ₩4,202 | -0.63% | 18.7만 |
|---|
| 2025.10.27 | ₩4,416 | ₩4,483 | ₩4,242 | ₩4,296 | -2.73% | 17.6만 |
|---|
| 2025.10.24 | ₩4,336 | ₩4,403 | ₩4,242 | ₩4,322 | -0.31% | 10.1만 |
|---|
| 2025.10.23 | ₩4,162 | ₩4,362 | ₩4,122 | ₩4,322 | +3.86% | 19만 |
|---|
| 2025.10.22 | ₩4,349 | ₩4,349 | ₩4,148 | ₩4,189 | -3.69% | 16.7만 |
|---|
| 2025.10.21 | ₩4,804 | ₩4,965 | ₩4,362 | ₩4,376 | -8.91% | 21.3만 |
|---|
| 2025.10.20 | ₩4,978 | ₩5,018 | ₩4,817 | ₩5,005 | +0.54% | 20.2만 |
|---|
| 2025.10.17 | ₩4,577 | ₩4,737 | ₩4,483 | ₩4,483 | -2.05% | 12.6만 |
|---|
| 2025.10.16 | ₩5,379 | ₩5,473 | ₩4,791 | ₩4,871 | -9.45% | 26.1만 |
|---|
| 2025.10.15 | ₩5,139 | ₩5,619 | ₩5,112 | ₩5,326 | +3.65% | 15.8만 |
|---|
| 2025.10.14 | ₩4,817 | ₩5,351 | ₩4,817 | ₩5,219 | +8.33% | 17.7만 |
|---|
| 2025.10.13 | ₩5,058 | ₩5,417 | ₩4,951 | ₩5,125 | +1.32% | 22.9만 |
|---|
| 2025.10.10 | ₩5,727 | ₩5,821 | ₩5,326 | ₩5,420 | -5.37% | 33.3만 |
|---|