시장 데이터를 불러오는 중
전체 종목
Caesars Entertainment, Inc. - Common Stock 과거 주가
Caesars Entertainment, Inc. - Common Stock · CZR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caesars Entertainment, Inc. - Common Stock · CZR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,637 | ₩39,675 | ₩39,510 | ₩39,557 | -0.20% | 474.2만 |
| 2026.10.08 | ₩39,510 | ₩39,657 | ₩39,490 | ₩39,583 | +0.19% | 641.2만 |
| 2026.10.07 | ₩39,758 | ₩39,805 | ₩39,436 | ₩39,543 | -0.54% | 1108.7만 |
| 2026.10.06 | ₩39,798 | ₩39,852 | ₩39,744 | ₩39,758 | -0.10% | 312.5만 |
| 2026.10.05 | ₩39,758 | ₩39,919 | ₩39,731 | ₩39,758 | 0.00% | 551.6만 |
| 2026.10.02 | ₩39,758 | ₩39,811 | ₩39,691 | ₩39,758 | 0.00% | 449.8만 |
| 2026.10.01 | ₩39,736 | ₩39,778 | ₩39,657 | ₩39,717 | -0.05% | 321.5만 |
| 2026.09.30 | ₩39,717 | ₩39,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,758 |
| +0.10% |
| 255.9만 |
| 2026.09.29 | ₩39,704 | ₩39,798 | ₩39,691 | ₩39,717 | +0.03% | 351.9만 |
|---|
| 2026.09.28 | ₩39,691 | ₩39,771 | ₩39,650 | ₩39,677 | -0.03% | 320.2만 |
|---|
| 2026.09.25 | ₩39,785 | ₩39,785 | ₩39,677 | ₩39,677 | -0.27% | 472.5만 |
|---|
| 2026.09.24 | ₩39,677 | ₩39,811 | ₩39,624 | ₩39,717 | +0.10% | 612.4만 |
|---|
| 2026.09.23 | ₩39,691 | ₩39,731 | ₩39,557 | ₩39,704 | +0.03% | 1535.5만 |
|---|
| 2026.09.22 | ₩39,771 | ₩39,825 | ₩39,671 | ₩39,717 | -0.13% | 488.2만 |
|---|
| 2026.09.21 | ₩39,744 | ₩39,852 | ₩39,717 | ₩39,758 | +0.03% | 456.7만 |
|---|
| 2026.09.18 | ₩39,785 | ₩39,825 | ₩39,704 | ₩39,744 | -0.10% | 644.8만 |
|---|
| 2026.09.17 | ₩39,731 | ₩39,872 | ₩39,704 | ₩39,785 | +0.14% | 1004.7만 |
|---|
| 2026.09.16 | ₩39,785 | ₩39,838 | ₩39,758 | ₩39,785 | 0.00% | 514.5만 |
|---|
| 2026.09.15 | ₩39,825 | ₩39,892 | ₩39,751 | ₩39,758 | -0.17% | 521만 |
|---|
| 2026.09.14 | ₩39,785 | ₩39,865 | ₩39,764 | ₩39,798 | +0.03% | 324.4만 |
|---|
| 2026.09.11 | ₩39,811 | ₩39,852 | ₩39,771 | ₩39,785 | -0.07% | 199.7만 |
|---|
| 2026.09.10 | ₩39,785 | ₩39,798 | ₩39,751 | ₩39,758 | -0.07% | 270.5만 |
|---|
| 2026.09.09 | ₩39,785 | ₩39,852 | ₩39,771 | ₩39,785 | 0.00% | 190.2만 |
|---|
| 2026.09.08 | ₩39,785 | ₩39,838 | ₩39,771 | ₩39,771 | -0.03% | 182.3만 |
|---|
| 2026.09.04 | ₩39,825 | ₩39,825 | ₩39,771 | ₩39,798 | -0.07% | 203.5만 |
|---|
| 2026.09.03 | ₩39,825 | ₩39,878 | ₩39,771 | ₩39,798 | -0.07% | 193.7만 |
|---|
| 2026.09.02 | ₩39,785 | ₩39,858 | ₩39,771 | ₩39,811 | +0.07% | 266.3만 |
|---|
| 2026.09.01 | ₩39,785 | ₩39,865 | ₩39,758 | ₩39,785 | 0.00% | 205.6만 |
|---|
| 2026.08.31 | ₩39,892 | ₩39,892 | ₩39,691 | ₩39,825 | -0.17% | 424.1만 |
|---|
| 2026.08.28 | ₩39,744 | ₩39,892 | ₩39,717 | ₩39,865 | +0.30% | 273.6만 |
|---|
| 2026.08.27 | ₩39,771 | ₩39,811 | ₩39,731 | ₩39,744 | -0.07% | 257만 |
|---|
| 2026.08.26 | ₩39,744 | ₩39,852 | ₩39,717 | ₩39,771 | +0.07% | 288.2만 |
|---|
| 2026.08.25 | ₩39,771 | ₩39,838 | ₩39,758 | ₩39,771 | 0.00% | 237.5만 |
|---|
| 2026.08.24 | ₩39,852 | ₩39,932 | ₩39,764 | ₩39,771 | -0.20% | 317.8만 |
|---|
| 2026.08.21 | ₩39,811 | ₩39,939 | ₩39,785 | ₩39,905 | +0.24% | 135.5만 |
|---|
| 2026.08.20 | ₩39,704 | ₩39,771 | ₩39,671 | ₩39,744 | +0.10% | 179.9만 |
|---|
| 2026.08.19 | ₩39,785 | ₩39,838 | ₩39,657 | ₩39,677 | -0.27% | 250.1만 |
|---|
| 2026.08.18 | ₩39,798 | ₩39,852 | ₩39,677 | ₩39,731 | -0.17% | 231.3만 |
|---|
| 2026.08.17 | ₩39,825 | ₩39,932 | ₩39,751 | ₩39,771 | -0.13% | 208만 |
|---|
| 2026.08.14 | ₩39,945 | ₩40,026 | ₩39,744 | ₩39,892 | -0.13% | 348.6만 |
|---|
| 2026.08.13 | ₩39,785 | ₩40,093 | ₩39,717 | ₩39,771 | -0.03% | 601.5만 |
|---|
| 2026.08.12 | ₩39,717 | ₩39,811 | ₩39,650 | ₩39,731 | +0.03% | 1747.3만 |
|---|
| 2026.08.11 | ₩40,334 | ₩40,401 | ₩39,858 | ₩39,878 | -1.13% | 471.9만 |
|---|
| 2026.08.10 | ₩40,428 | ₩40,495 | ₩40,287 | ₩40,321 | -0.27% | 211.7만 |
|---|
| 2026.08.07 | ₩40,227 | ₩40,495 | ₩40,227 | ₩40,428 | +0.50% | 414.9만 |
|---|
| 2026.08.06 | ₩40,428 | ₩40,482 | ₩40,214 | ₩40,294 | -0.33% | 359.4만 |
|---|
| 2026.08.05 | ₩40,160 | ₩40,415 | ₩40,120 | ₩40,361 | +0.50% | 364.2만 |
|---|
| 2026.08.04 | ₩39,885 | ₩40,415 | ₩39,838 | ₩40,388 | +1.26% | 516.7만 |
|---|
| 2026.08.03 | ₩39,959 | ₩40,026 | ₩39,764 | ₩39,865 | -0.23% | 254.3만 |
|---|
| 2026.07.31 | ₩39,892 | ₩40,006 | ₩39,613 | ₩39,892 | 0.00% | 309.1만 |
|---|
| 2026.07.30 | ₩39,878 | ₩39,959 | ₩39,691 | ₩39,704 | -0.44% | 285.6만 |
|---|
| 2026.07.29 | ₩39,986 | ₩40,066 | ₩39,717 | ₩39,919 | -0.17% | 494.1만 |
|---|
| 2026.07.28 | ₩40,227 | ₩40,361 | ₩40,086 | ₩40,160 | -0.17% | 207.3만 |
|---|
| 2026.07.27 | ₩40,200 | ₩40,354 | ₩40,053 | ₩40,187 | -0.03% | 257.2만 |
|---|
| 2026.07.24 | ₩40,120 | ₩40,207 | ₩40,033 | ₩40,147 | +0.07% | 209.5만 |
|---|
| 2026.07.23 | ₩40,026 | ₩40,133 | ₩39,838 | ₩40,093 | +0.17% | 350만 |
|---|
| 2026.07.22 | ₩40,425 | ₩40,428 | ₩40,080 | ₩40,147 | -0.69% | 241만 |
|---|
| 2026.07.21 | ₩40,026 | ₩40,354 | ₩39,892 | ₩40,267 | +0.60% | 342.3만 |
|---|
| 2026.07.20 | ₩40,026 | ₩40,183 | ₩39,932 | ₩39,959 | -0.17% | 409.8만 |
|---|
| 2026.07.17 | ₩40,133 | ₩40,234 | ₩39,892 | ₩40,039 | -0.23% | 496.6만 |
|---|
| 2026.07.16 | ₩40,388 | ₩40,535 | ₩40,073 | ₩40,106 | -0.70% | 218.6만 |
|---|
| 2026.07.15 | ₩40,214 | ₩40,730 | ₩40,093 | ₩40,401 | +0.47% | 539.1만 |
|---|
| 2026.07.14 | ₩39,838 | ₩40,080 | ₩39,744 | ₩40,026 | +0.47% | 280.8만 |
|---|
| 2026.07.13 | ₩39,932 | ₩40,012 | ₩39,496 | ₩39,771 | -0.40% | 516.7만 |
|---|
| 2026.07.10 | ₩39,878 | ₩40,193 | ₩39,878 | ₩40,012 | +0.34% | 319.7만 |
|---|
| 2026.07.09 | ₩39,932 | ₩40,066 | ₩39,771 | ₩39,919 | -0.03% | 520만 |
|---|
| 2026.07.08 | ₩40,710 | ₩40,797 | ₩39,878 | ₩39,986 | -1.78% | 418.9만 |
|---|
| 2026.07.07 | ₩40,415 | ₩41,179 | ₩40,254 | ₩40,696 | +0.70% | 582.6만 |
|---|
| 2026.07.06 | ₩40,616 | ₩40,817 | ₩40,301 | ₩40,415 | -0.50% | 282.2만 |
|---|
| 2026.07.02 | ₩40,884 | ₩40,897 | ₩40,475 | ₩40,750 | -0.33% | 221.5만 |
|---|
| 2026.07.01 | ₩40,341 | ₩41,266 | ₩40,294 | ₩40,777 | +1.08% | 630.2만 |
|---|
| 2026.06.30 | ₩40,039 | ₩40,535 | ₩39,999 | ₩40,468 | +1.07% | 354.6만 |
|---|
| 2026.06.29 | ₩40,428 | ₩40,468 | ₩39,919 | ₩39,986 | -1.09% | 431만 |
|---|
| 2026.06.26 | ₩40,763 | ₩40,871 | ₩40,368 | ₩40,482 | -0.69% | 500.8만 |
|---|
| 2026.06.25 | ₩41,327 | ₩41,340 | ₩40,669 | ₩40,777 | -1.33% | 1194.5만 |
|---|
| 2026.06.24 | ₩39,476 | ₩39,704 | ₩39,476 | ₩39,691 | +0.54% | 563.6만 |
|---|
| 2026.06.23 | ₩39,221 | ₩39,516 | ₩39,208 | ₩39,463 | +0.62% | 426.1만 |
|---|
| 2026.06.22 | ₩39,221 | ₩39,380 | ₩39,221 | ₩39,275 | +0.14% | 336.4만 |
|---|
| 2026.06.18 | ₩39,262 | ₩39,422 | ₩39,154 | ₩39,181 | -0.20% | 447만 |
|---|
| 2026.06.17 | ₩39,422 | ₩39,476 | ₩39,127 | ₩39,168 | -0.65% | 788.3만 |
|---|
| 2026.06.16 | ₩39,516 | ₩39,583 | ₩39,275 | ₩39,302 | -0.54% | 306.1만 |
|---|
| 2026.06.15 | ₩39,503 | ₩39,570 | ₩39,369 | ₩39,557 | +0.14% | 377.6만 |
|---|
| 2026.06.12 | ₩39,597 | ₩39,624 | ₩39,463 | ₩39,543 | -0.14% | 368.7만 |
|---|
| 2026.06.11 | ₩39,530 | ₩39,657 | ₩39,483 | ₩39,570 | +0.10% | 451.2만 |
|---|
| 2026.06.10 | ₩39,422 | ₩39,557 | ₩39,355 | ₩39,516 | +0.24% | 540만 |
|---|
| 2026.06.09 | ₩39,342 | ₩39,557 | ₩39,181 | ₩39,490 | +0.37% | 894.9만 |
|---|
| 2026.06.08 | ₩39,154 | ₩39,389 | ₩39,127 | ₩39,315 | +0.41% | 647.7만 |
|---|
| 2026.06.05 | ₩39,235 | ₩39,288 | ₩39,034 | ₩39,154 | -0.21% | 762.5만 |
|---|
| 2026.06.04 | ₩39,168 | ₩39,288 | ₩39,087 | ₩39,235 | +0.17% | 1121.7만 |
|---|
| 2026.06.03 | ₩39,181 | ₩39,302 | ₩39,087 | ₩39,127 | -0.14% | 865.5만 |
|---|
| 2026.06.02 | ₩39,060 | ₩39,208 | ₩39,060 | ₩39,181 | +0.31% | 1487.1만 |
|---|
| 2026.06.01 | ₩38,913 | ₩39,141 | ₩38,886 | ₩39,087 | +0.45% | 1307.8만 |
|---|
| 2026.05.29 | ₩38,906 | ₩39,034 | ₩38,772 | ₩38,953 | +0.12% | 1719.5만 |
|---|
| 2026.05.28 | ₩39,228 | ₩39,268 | ₩38,873 | ₩38,993 | -0.60% | 9592만 |
|---|
| 2026.05.27 | ₩38,531 | ₩38,873 | ₩38,323 | ₩38,591 | +0.16% | 427만 |
|---|
| 2026.05.26 | ₩38,149 | ₩38,511 | ₩37,710 | ₩38,055 | -0.25% | 218.9만 |
|---|
| 2026.05.22 | ₩37,344 | ₩38,336 | ₩37,344 | ₩38,175 | +2.23% | 358.9만 |
|---|
| 2026.05.21 | ₩36,781 | ₩37,686 | ₩36,352 | ₩37,411 | +1.71% | 293.8만 |
|---|
| 2026.05.20 | ₩36,982 | ₩37,357 | ₩36,486 | ₩36,942 | -0.11% | 241.2만 |
|---|
| 2026.05.19 | ₩36,962 | ₩37,109 | ₩36,352 | ₩36,875 | -0.24% | 657.8만 |
|---|
| 2026.05.18 | ₩37,277 | ₩37,518 | ₩36,599 | ₩37,036 | -0.65% | 336.3만 |
|---|
| 2026.05.15 | ₩36,204 | ₩37,357 | ₩35,896 | ₩37,277 | +2.96% | 627.9만 |
|---|
| 2026.05.14 | ₩35,936 | ₩37,237 | ₩35,105 | ₩36,419 | +1.34% | 766.9만 |
|---|
| 2026.05.13 | ₩34,487 | ₩36,064 | ₩34,394 | ₩35,923 | +4.16% | 479.8만 |
|---|
| 2026.05.12 | ₩37,143 | ₩37,277 | ₩33,791 | ₩34,072 | -8.27% | 656.2만 |
|---|
| 2026.05.11 | ₩37,492 | ₩37,492 | ₩36,835 | ₩37,237 | -0.68% | 357.8만 |
|---|
| 2026.05.08 | ₩37,652 | ₩37,934 | ₩37,264 | ₩37,599 | -0.14% | 160.1만 |
|---|
| 2026.05.07 | ₩37,451 | ₩37,807 | ₩36,902 | ₩37,250 | -0.54% | 241.9만 |
|---|
| 2026.05.06 | ₩37,746 | ₩38,028 | ₩37,116 | ₩37,223 | -1.39% | 209.9만 |
|---|
| 2026.05.05 | ₩36,808 | ₩37,720 | ₩36,620 | ₩37,679 | +2.37% | 302.7만 |
|---|
| 2026.05.04 | ₩38,068 | ₩38,350 | ₩36,647 | ₩36,754 | -3.45% | 404만 |
|---|
| 2026.05.01 | ₩37,398 | ₩38,263 | ₩37,223 | ₩38,055 | +1.76% | 376.2만 |
|---|
| 2026.04.30 | ₩36,741 | ₩37,652 | ₩36,667 | ₩37,277 | +1.46% | 498.7만 |
|---|
| 2026.04.29 | ₩37,036 | ₩37,317 | ₩36,493 | ₩36,714 | -0.87% | 309만 |
|---|
| 2026.04.28 | ₩37,679 | ₩38,216 | ₩36,513 | ₩36,620 | -2.81% | 367.9만 |
|---|
| 2026.04.27 | ₩37,599 | ₩38,095 | ₩37,552 | ₩37,585 | -0.04% | 339.9만 |
|---|
| 2026.04.24 | ₩37,304 | ₩37,713 | ₩36,801 | ₩37,706 | +1.08% | 205.6만 |
|---|
| 2026.04.23 | ₩36,875 | ₩37,478 | ₩36,747 | ₩37,451 | +1.56% | 217.7만 |
|---|
| 2026.04.22 | ₩37,492 | ₩37,666 | ₩36,741 | ₩36,861 | -1.68% | 215.2만 |
|---|
| 2026.04.21 | ₩37,425 | ₩38,068 | ₩36,513 | ₩37,062 | -0.97% | 296.2만 |
|---|
| 2026.04.20 | ₩35,590 | ₩38,618 | ₩35,227 | ₩37,076 | +4.17% | 952.6만 |
|---|
| 2026.04.17 | ₩37,170 | ₩37,599 | ₩36,459 | ₩36,499 | -1.80% | 334.3만 |
|---|
| 2026.04.16 | ₩36,674 | ₩37,210 | ₩36,365 | ₩37,116 | +1.21% | 300만 |
|---|
| 2026.04.15 | ₩35,735 | ₩36,942 | ₩35,735 | ₩36,593 | +2.40% | 345만 |
|---|
| 2026.04.14 | ₩35,775 | ₩36,352 | ₩35,427 | ₩35,614 | -0.45% | 568.2만 |
|---|
| 2026.04.13 | ₩35,574 | ₩36,090 | ₩35,199 | ₩35,869 | +0.83% | 245.6만 |
|---|
| 2026.04.10 | ₩35,360 | ₩36,088 | ₩35,065 | ₩36,043 | +1.93% | 304.5만 |
|---|
| 2026.04.09 | ₩35,695 | ₩36,030 | ₩35,185 | ₩35,453 | -0.68% | 261.3만 |
|---|
| 2026.04.08 | ₩36,472 | ₩36,674 | ₩35,614 | ₩36,003 | -1.29% | 251만 |
|---|
| 2026.04.07 | ₩35,722 | ₩36,526 | ₩35,527 | ₩35,641 | -0.23% | 333만 |
|---|
| 2026.04.06 | ₩35,024 | ₩35,882 | ₩35,024 | ₩35,802 | +2.22% | 276.3만 |
|---|
| 2026.04.02 | ₩35,534 | ₩35,903 | ₩34,743 | ₩35,574 | +0.11% | 237.1만 |
|---|
| 2026.04.01 | ₩35,963 | ₩36,070 | ₩35,346 | ₩35,601 | -1.01% | 347.2만 |
|---|
| 2026.03.31 | ₩34,783 | ₩36,137 | ₩34,669 | ₩35,440 | +1.89% | 541.3만 |
|---|
| 2026.03.30 | ₩34,501 | ₩35,065 | ₩33,442 | ₩34,193 | -0.89% | 606.5만 |
|---|
| 2026.03.27 | ₩35,869 | ₩36,137 | ₩34,488 | ₩34,662 | -3.36% | 470.6만 |
|---|
| 2026.03.26 | ₩35,534 | ₩36,231 | ₩35,315 | ₩36,057 | +1.47% | 501.6만 |
|---|
| 2026.03.25 | ₩35,480 | ₩36,017 | ₩35,292 | ₩35,963 | +1.36% | 526.4만 |
|---|
| 2026.03.24 | ₩35,266 | ₩35,829 | ₩35,118 | ₩35,279 | +0.04% | 434.3만 |
|---|
| 2026.03.23 | ₩36,781 | ₩36,969 | ₩35,373 | ₩35,453 | -3.61% | 695.4만 |
|---|
| 2026.03.20 | ₩36,875 | ₩36,888 | ₩35,648 | ₩35,882 | -2.69% | 522.6만 |
|---|
| 2026.03.19 | ₩36,499 | ₩37,076 | ₩36,177 | ₩36,794 | +0.81% | 379.4만 |
|---|
| 2026.03.18 | ₩36,674 | ₩37,545 | ₩36,405 | ₩36,781 | +0.29% | 458만 |
|---|
| 2026.03.17 | ₩36,486 | ₩37,606 | ₩36,412 | ₩36,647 | +0.44% | 408.3만 |
|---|
| 2026.03.16 | ₩36,955 | ₩37,438 | ₩36,104 | ₩36,419 | -1.45% | 701.6만 |
|---|
| 2026.03.13 | ₩38,068 | ₩38,457 | ₩37,290 | ₩37,626 | -1.16% | 477.9만 |
|---|
| 2026.03.12 | ₩38,698 | ₩39,275 | ₩37,639 | ₩38,095 | -1.56% | 952.8만 |
|---|
| 2026.03.11 | ₩35,145 | ₩41,407 | ₩34,300 | ₩38,980 | +10.91% | 1421.2만 |
|---|
| 2026.03.10 | ₩34,662 | ₩35,185 | ₩33,670 | ₩34,877 | +0.62% | 440.9만 |
|---|
| 2026.03.09 | ₩34,635 | ₩35,400 | ₩33,469 | ₩34,542 | -0.27% | 595.9만 |
|---|
| 2026.03.06 | ₩35,239 | ₩35,668 | ₩33,791 | ₩35,400 | +0.46% | 501.2만 |
|---|
| 2026.03.05 | ₩33,791 | ₩35,748 | ₩33,791 | ₩35,655 | +5.52% | 443.7만 |
|---|
| 2026.03.04 | ₩33,965 | ₩34,917 | ₩33,536 | ₩34,273 | +0.91% | 499.1만 |
|---|
| 2026.03.03 | ₩32,074 | ₩34,086 | ₩31,458 | ₩33,549 | +4.60% | 486.7만 |
|---|
| 2026.03.02 | ₩32,738 | ₩33,241 | ₩31,967 | ₩33,040 | +0.92% | 610.7만 |
|---|
| 2026.02.27 | ₩32,678 | ₩34,729 | ₩32,074 | ₩33,590 | +2.79% | 1798.8만 |
|---|
| 2026.02.26 | ₩28,119 | ₩33,630 | ₩27,958 | ₩33,174 | +17.98% | 1704만 |
|---|
| 2026.02.25 | ₩27,274 | ₩27,891 | ₩26,369 | ₩27,850 | +2.11% | 492.5만 |
|---|
| 2026.02.24 | ₩27,059 | ₩27,877 | ₩27,059 | ₩27,274 | +0.79% | 490.7만 |
|---|
| 2026.02.23 | ₩28,427 | ₩28,427 | ₩26,536 | ₩27,113 | -4.62% | 551.6만 |
|---|
| 2026.02.20 | ₩29,218 | ₩29,607 | ₩28,253 | ₩28,467 | -2.57% | 525.4만 |
|---|
| 2026.02.19 | ₩28,360 | ₩29,433 | ₩28,266 | ₩29,352 | +3.50% | 634.6만 |
|---|
| 2026.02.18 | ₩26,979 | ₩30,023 | ₩26,704 | ₩28,722 | +6.46% | 1487.3만 |
|---|
| 2026.02.17 | ₩24,411 | ₩25,504 | ₩23,948 | ₩25,410 | +4.09% | 978.3만 |
|---|
| 2026.02.13 | ₩25,075 | ₩25,383 | ₩24,176 | ₩24,324 | -2.99% | 901.6만 |
|---|
| 2026.02.12 | ₩26,671 | ₩26,912 | ₩24,062 | ₩25,477 | -4.47% | 972.9만 |
|---|
| 2026.02.11 | ₩27,850 | ₩28,253 | ₩26,456 | ₩26,603 | -4.48% | 523.5만 |
|---|
| 2026.02.10 | ₩27,810 | ₩28,273 | ₩27,542 | ₩27,824 | +0.05% | 728.1만 |
|---|
| 2026.02.09 | ₩27,555 | ₩28,045 | ₩27,421 | ₩27,690 | +0.49% | 482.1만 |
|---|
| 2026.02.06 | ₩27,287 | ₩28,293 | ₩26,979 | ₩27,515 | +0.84% | 1126.5만 |
|---|
| 2026.02.05 | ₩28,896 | ₩28,957 | ₩26,939 | ₩27,234 | -5.75% | 761.9만 |
|---|
| 2026.02.04 | ₩28,501 | ₩30,237 | ₩28,333 | ₩29,433 | +3.27% | 924.9만 |
|---|
| 2026.02.03 | ₩27,354 | ₩28,595 | ₩27,247 | ₩27,569 | +0.78% | 790.8만 |
|---|
| 2026.02.02 | ₩27,421 | ₩28,280 | ₩27,301 | ₩27,609 | +0.68% | 509.1만 |
|---|
| 2026.01.30 | ₩28,226 | ₩28,581 | ₩27,281 | ₩27,757 | -1.66% | 642.2만 |
|---|
| 2026.01.29 | ₩28,454 | ₩29,399 | ₩28,119 | ₩28,534 | +0.28% | 523.3만 |
|---|
| 2026.01.28 | ₩29,299 | ₩29,527 | ₩28,360 | ₩28,534 | -2.61% | 507.6만 |
|---|
| 2026.01.27 | ₩29,795 | ₩30,083 | ₩28,937 | ₩28,937 | -2.88% | 424만 |
|---|
| 2026.01.26 | ₩30,961 | ₩31,283 | ₩29,889 | ₩29,996 | -3.12% | 519.8만 |
|---|
| 2026.01.23 | ₩31,243 | ₩31,833 | ₩30,854 | ₩31,310 | +0.21% | 461만 |
|---|
| 2026.01.22 | ₩31,753 | ₩32,490 | ₩31,209 | ₩31,659 | -0.30% | 376.7만 |
|---|
| 2026.01.21 | ₩30,693 | ₩31,853 | ₩30,666 | ₩31,551 | +2.80% | 681.4만 |
|---|
| 2026.01.20 | ₩32,034 | ₩32,034 | ₩30,425 | ₩30,640 | -4.35% | 601.1만 |
|---|
| 2026.01.16 | ₩33,536 | ₩33,764 | ₩32,530 | ₩32,651 | -2.64% | 384.7만 |
|---|
| 2026.01.15 | ₩32,638 | ₩34,012 | ₩32,141 | ₩33,992 | +4.15% | 726.2만 |
|---|
| 2026.01.14 | ₩33,187 | ₩33,556 | ₩32,121 | ₩32,812 | -1.13% | 374.8만 |
|---|
| 2026.01.13 | ₩33,080 | ₩33,616 | ₩32,530 | ₩33,335 | +0.77% | 438.7만 |
|---|
| 2026.01.12 | ₩32,638 | ₩33,455 | ₩32,182 | ₩32,946 | +0.94% | 496.4만 |
|---|
| 2026.01.09 | ₩34,434 | ₩34,488 | ₩32,745 | ₩33,026 | -4.09% | 467.7만 |
|---|
| 2026.01.08 | ₩31,404 | ₩34,173 | ₩31,377 | ₩33,616 | +7.05% | 891만 |
|---|
| 2026.01.07 | ₩31,806 | ₩31,900 | ₩30,774 | ₩30,841 | -3.04% | 341.3만 |
|---|
| 2026.01.06 | ₩31,994 | ₩32,919 | ₩31,592 | ₩31,873 | -0.38% | 394.6만 |
|---|
| 2026.01.05 | ₩31,592 | ₩32,906 | ₩31,458 | ₩31,994 | +1.27% | 370.5만 |
|---|
| 2026.01.02 | ₩31,632 | ₩31,880 | ₩31,002 | ₩31,592 | -0.13% | 247만 |
|---|
| 2025.12.31 | ₩31,511 | ₩32,061 | ₩31,236 | ₩31,364 | -0.47% | 357.2만 |
|---|
| 2025.12.30 | ₩32,155 | ₩32,336 | ₩31,437 | ₩31,538 | -1.92% | 492.6만 |
|---|
| 2025.12.29 | ₩33,107 | ₩33,201 | ₩32,175 | ₩32,222 | -2.67% | 375.2만 |
|---|
| 2025.12.26 | ₩32,705 | ₩33,268 | ₩32,705 | ₩33,241 | +1.64% | 180.9만 |
|---|
| 2025.12.24 | ₩32,584 | ₩32,919 | ₩32,369 | ₩32,852 | +0.82% | 225.6만 |
|---|
| 2025.12.23 | ₩33,523 | ₩33,536 | ₩32,564 | ₩32,772 | -2.24% | 372.8만 |
|---|
| 2025.12.22 | ₩32,691 | ₩33,670 | ₩32,518 | ₩33,549 | +2.63% | 436.8만 |
|---|
| 2025.12.19 | ₩32,048 | ₩32,959 | ₩31,887 | ₩32,691 | +2.01% | 507.2만 |
|---|
| 2025.12.18 | ₩32,262 | ₩32,933 | ₩32,135 | ₩32,155 | -0.33% | 550.2만 |
|---|
| 2025.12.17 | ₩32,115 | ₩32,986 | ₩31,739 | ₩31,846 | -0.84% | 358.2만 |
|---|
| 2025.12.16 | ₩32,048 | ₩32,410 | ₩31,846 | ₩32,048 | 0.00% | 954.3만 |
|---|
| 2025.12.15 | ₩32,182 | ₩32,376 | ₩31,397 | ₩32,195 | +0.04% | 893.5만 |
|---|
| 2025.12.12 | ₩32,517 | ₩33,442 | ₩32,383 | ₩32,892 | +1.15% | 835.8만 |
|---|
| 2025.12.11 | ₩31,592 | ₩32,343 | ₩31,484 | ₩32,316 | +2.29% | 946.3만 |
|---|
| 2025.12.10 | ₩31,149 | ₩31,960 | ₩30,774 | ₩31,484 | +1.08% | 1138.6만 |
|---|
| 2025.12.09 | ₩31,833 | ₩32,195 | ₩31,203 | ₩31,230 | -1.90% | 560만 |
|---|
| 2025.12.08 | ₩31,163 | ₩32,068 | ₩31,008 | ₩31,860 | +2.24% | 669.8만 |
|---|
| 2025.12.05 | ₩30,733 | ₩31,377 | ₩30,693 | ₩31,163 | +1.40% | 438.4만 |
|---|
| 2025.12.04 | ₩31,458 | ₩31,458 | ₩30,217 | ₩30,760 | -2.22% | 534.8만 |
|---|
| 2025.12.03 | ₩30,961 | ₩31,712 | ₩30,854 | ₩31,538 | +1.86% | 500.4만 |
|---|
| 2025.12.02 | ₩31,042 | ₩31,538 | ₩30,707 | ₩31,082 | +0.13% | 403.9만 |
|---|
| 2025.12.01 | ₩30,854 | ₩31,820 | ₩30,640 | ₩31,042 | +0.61% | 663.7만 |
|---|
| 2025.11.28 | ₩30,774 | ₩31,491 | ₩30,774 | ₩31,203 | +1.39% | 391.2만 |
|---|
| 2025.11.26 | ₩29,352 | ₩30,995 | ₩29,352 | ₩30,760 | +4.80% | 872.3만 |
|---|
| 2025.11.25 | ₩28,011 | ₩29,869 | ₩27,951 | ₩29,513 | +5.36% | 1263.7만 |
|---|
| 2025.11.24 | ₩28,628 | ₩28,843 | ₩27,783 | ₩28,011 | -2.15% | 797.1만 |
|---|
| 2025.11.21 | ₩26,603 | ₩28,829 | ₩26,536 | ₩28,588 | +7.46% | 1105.8만 |
|---|
| 2025.11.20 | ₩26,898 | ₩28,078 | ₩26,510 | ₩26,697 | -0.75% | 601.9만 |
|---|
| 2025.11.19 | ₩27,260 | ₩27,314 | ₩26,476 | ₩26,791 | -1.72% | 889.9만 |
|---|
| 2025.11.18 | ₩27,113 | ₩27,857 | ₩26,778 | ₩27,287 | +0.64% | 936.3만 |
|---|
| 2025.11.17 | ₩26,416 | ₩27,824 | ₩26,094 | ₩27,636 | +4.62% | 2232.3만 |
|---|
| 2025.11.14 | ₩26,067 | ₩26,630 | ₩25,692 | ₩26,523 | +1.75% | 851만 |
|---|
| 2025.11.13 | ₩26,228 | ₩26,764 | ₩26,081 | ₩26,483 | +0.97% | 966.2만 |
|---|
| 2025.11.12 | ₩26,362 | ₩26,939 | ₩26,067 | ₩26,496 | +0.51% | 972.7만 |
|---|
| 2025.11.11 | ₩27,033 | ₩27,448 | ₩26,215 | ₩26,402 | -2.33% | 518.6만 |
|---|
| 2025.11.10 | ₩26,831 | ₩27,314 | ₩26,489 | ₩26,858 | +0.10% | 1023.7만 |
|---|
| 2025.11.07 | ₩25,155 | ₩26,664 | ₩25,155 | ₩26,577 | +5.65% | 777.9만 |
|---|
| 2025.11.06 | ₩26,992 | ₩27,837 | ₩25,437 | ₩25,692 | -4.82% | 692.2만 |
|---|
| 2025.11.05 | ₩26,892 | ₩27,716 | ₩26,208 | ₩26,724 | -0.62% | 929.5만 |
|---|
| 2025.11.04 | ₩26,630 | ₩27,307 | ₩26,013 | ₩26,845 | +0.81% | 1296.2만 |
|---|
| 2025.11.03 | ₩26,872 | ₩27,978 | ₩26,241 | ₩27,421 | +2.05% | 1153.2만 |
|---|
| 2025.10.31 | ₩24,807 | ₩27,079 | ₩24,740 | ₩26,952 | +8.65% | 1823.2만 |
|---|
| 2025.10.30 | ₩24,981 | ₩25,745 | ₩24,471 | ₩24,994 | +0.05% | 1596.9만 |
|---|
| 2025.10.29 | ₩27,341 | ₩27,783 | ₩24,994 | ₩25,108 | -8.17% | 2614만 |
|---|
| 2025.10.28 | ₩29,728 | ₩29,869 | ₩29,057 | ₩29,620 | -0.36% | 974.7만 |
|---|
| 2025.10.27 | ₩30,143 | ₩30,260 | ₩29,252 | ₩30,237 | +0.31% | 597.6만 |
|---|
| 2025.10.24 | ₩31,297 | ₩31,377 | ₩29,768 | ₩29,802 | -4.78% | 676.8만 |
|---|
| 2025.10.23 | ₩30,398 | ₩31,122 | ₩30,264 | ₩30,948 | +1.81% | 487.1만 |
|---|
| 2025.10.22 | ₩30,170 | ₩30,901 | ₩30,103 | ₩30,318 | +0.49% | 578.5만 |
|---|
| 2025.10.21 | ₩29,540 | ₩30,573 | ₩29,406 | ₩30,425 | +3.00% | 415.1만 |
|---|
| 2025.10.20 | ₩29,285 | ₩30,231 | ₩29,088 | ₩29,768 | +1.65% | 513.7만 |
|---|
| 2025.10.17 | ₩29,064 | ₩29,513 | ₩28,749 | ₩28,762 | -1.04% | 583.9만 |
|---|
| 2025.10.16 | ₩30,063 | ₩30,492 | ₩28,870 | ₩29,138 | -3.08% | 707.5만 |
|---|
| 2025.10.15 | ₩29,714 | ₩30,559 | ₩29,567 | ₩30,210 | +1.67% | 543.2만 |
|---|
| 2025.10.14 | ₩29,004 | ₩30,505 | ₩28,803 | ₩29,688 | +2.36% | 614.9만 |
|---|
| 2025.10.13 | ₩29,768 | ₩30,445 | ₩29,466 | ₩29,540 | -0.77% | 751.7만 |
|---|
| 2025.10.10 | ₩30,774 | ₩31,163 | ₩29,305 | ₩29,312 | -4.75% | 843.2만 |
|---|