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 | ₩39,468 | ₩39,505 | ₩39,341 | ₩39,388 | -0.20% | 474.2만 |
| 2026.10.08 | ₩39,341 | ₩39,488 | ₩39,321 | ₩39,415 | +0.19% | 641.2만 |
| 2026.10.07 | ₩39,588 | ₩39,635 | ₩39,268 | ₩39,374 | -0.54% | 1108.7만 |
| 2026.10.06 | ₩39,628 | ₩39,682 | ₩39,575 | ₩39,588 | -0.10% | 312.5만 |
| 2026.10.05 | ₩39,588 | ₩39,748 | ₩39,561 | ₩39,588 | 0.00% | 551.6만 |
| 2026.10.02 | ₩39,588 | ₩39,641 | ₩39,521 | ₩39,588 | 0.00% | 449.8만 |
| 2026.10.01 | ₩39,567 | ₩39,608 | ₩39,488 | ₩39,548 | -0.05% | 321.5만 |
| 2026.09.30 | ₩39,548 | ₩39,615 | ₩39,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,588 |
| +0.10% |
| 255.9만 |
| 2026.09.29 | ₩39,535 | ₩39,628 | ₩39,521 | ₩39,548 | +0.03% | 351.9만 |
|---|
| 2026.09.28 | ₩39,521 | ₩39,601 | ₩39,481 | ₩39,508 | -0.03% | 320.2만 |
|---|
| 2026.09.25 | ₩39,615 | ₩39,615 | ₩39,508 | ₩39,508 | -0.27% | 472.5만 |
|---|
| 2026.09.24 | ₩39,508 | ₩39,641 | ₩39,455 | ₩39,548 | +0.10% | 612.4만 |
|---|
| 2026.09.23 | ₩39,521 | ₩39,561 | ₩39,388 | ₩39,535 | +0.03% | 1535.5만 |
|---|
| 2026.09.22 | ₩39,601 | ₩39,655 | ₩39,501 | ₩39,548 | -0.13% | 488.2만 |
|---|
| 2026.09.21 | ₩39,575 | ₩39,682 | ₩39,548 | ₩39,588 | +0.03% | 456.7만 |
|---|
| 2026.09.18 | ₩39,615 | ₩39,655 | ₩39,535 | ₩39,575 | -0.10% | 644.8만 |
|---|
| 2026.09.17 | ₩39,561 | ₩39,702 | ₩39,535 | ₩39,615 | +0.14% | 1004.7만 |
|---|
| 2026.09.16 | ₩39,615 | ₩39,668 | ₩39,588 | ₩39,615 | 0.00% | 514.5만 |
|---|
| 2026.09.15 | ₩39,655 | ₩39,722 | ₩39,581 | ₩39,588 | -0.17% | 521만 |
|---|
| 2026.09.14 | ₩39,615 | ₩39,695 | ₩39,595 | ₩39,628 | +0.03% | 324.4만 |
|---|
| 2026.09.11 | ₩39,641 | ₩39,682 | ₩39,601 | ₩39,615 | -0.07% | 199.7만 |
|---|
| 2026.09.10 | ₩39,615 | ₩39,628 | ₩39,581 | ₩39,588 | -0.07% | 270.5만 |
|---|
| 2026.09.09 | ₩39,615 | ₩39,682 | ₩39,601 | ₩39,615 | 0.00% | 190.2만 |
|---|
| 2026.09.08 | ₩39,615 | ₩39,668 | ₩39,601 | ₩39,601 | -0.03% | 182.3만 |
|---|
| 2026.09.04 | ₩39,655 | ₩39,655 | ₩39,601 | ₩39,628 | -0.07% | 203.5만 |
|---|
| 2026.09.03 | ₩39,655 | ₩39,708 | ₩39,601 | ₩39,628 | -0.07% | 193.7만 |
|---|
| 2026.09.02 | ₩39,615 | ₩39,688 | ₩39,601 | ₩39,641 | +0.07% | 266.3만 |
|---|
| 2026.09.01 | ₩39,615 | ₩39,695 | ₩39,588 | ₩39,615 | 0.00% | 205.6만 |
|---|
| 2026.08.31 | ₩39,722 | ₩39,722 | ₩39,521 | ₩39,655 | -0.17% | 424.1만 |
|---|
| 2026.08.28 | ₩39,575 | ₩39,722 | ₩39,548 | ₩39,695 | +0.30% | 273.6만 |
|---|
| 2026.08.27 | ₩39,601 | ₩39,641 | ₩39,561 | ₩39,575 | -0.07% | 257만 |
|---|
| 2026.08.26 | ₩39,575 | ₩39,682 | ₩39,548 | ₩39,601 | +0.07% | 288.2만 |
|---|
| 2026.08.25 | ₩39,601 | ₩39,668 | ₩39,588 | ₩39,601 | 0.00% | 237.5만 |
|---|
| 2026.08.24 | ₩39,682 | ₩39,762 | ₩39,595 | ₩39,601 | -0.20% | 317.8만 |
|---|
| 2026.08.21 | ₩39,641 | ₩39,768 | ₩39,615 | ₩39,735 | +0.24% | 135.5만 |
|---|
| 2026.08.20 | ₩39,535 | ₩39,601 | ₩39,501 | ₩39,575 | +0.10% | 179.9만 |
|---|
| 2026.08.19 | ₩39,615 | ₩39,668 | ₩39,488 | ₩39,508 | -0.27% | 250.1만 |
|---|
| 2026.08.18 | ₩39,628 | ₩39,682 | ₩39,508 | ₩39,561 | -0.17% | 231.3만 |
|---|
| 2026.08.17 | ₩39,655 | ₩39,762 | ₩39,581 | ₩39,601 | -0.13% | 208만 |
|---|
| 2026.08.14 | ₩39,775 | ₩39,855 | ₩39,575 | ₩39,722 | -0.13% | 348.6만 |
|---|
| 2026.08.13 | ₩39,615 | ₩39,922 | ₩39,548 | ₩39,601 | -0.03% | 601.5만 |
|---|
| 2026.08.12 | ₩39,548 | ₩39,641 | ₩39,481 | ₩39,561 | +0.03% | 1747.3만 |
|---|
| 2026.08.11 | ₩40,162 | ₩40,229 | ₩39,688 | ₩39,708 | -1.13% | 471.9만 |
|---|
| 2026.08.10 | ₩40,256 | ₩40,322 | ₩40,115 | ₩40,149 | -0.27% | 211.7만 |
|---|
| 2026.08.07 | ₩40,055 | ₩40,322 | ₩40,055 | ₩40,256 | +0.50% | 414.9만 |
|---|
| 2026.08.06 | ₩40,256 | ₩40,309 | ₩40,042 | ₩40,122 | -0.33% | 359.4만 |
|---|
| 2026.08.05 | ₩39,989 | ₩40,242 | ₩39,949 | ₩40,189 | +0.50% | 364.2만 |
|---|
| 2026.08.04 | ₩39,715 | ₩40,242 | ₩39,668 | ₩40,216 | +1.26% | 516.7만 |
|---|
| 2026.08.03 | ₩39,788 | ₩39,855 | ₩39,595 | ₩39,695 | -0.23% | 254.3만 |
|---|
| 2026.07.31 | ₩39,722 | ₩39,835 | ₩39,444 | ₩39,722 | 0.00% | 309.1만 |
|---|
| 2026.07.30 | ₩39,708 | ₩39,788 | ₩39,521 | ₩39,535 | -0.44% | 285.6만 |
|---|
| 2026.07.29 | ₩39,815 | ₩39,895 | ₩39,548 | ₩39,748 | -0.17% | 494.1만 |
|---|
| 2026.07.28 | ₩40,055 | ₩40,189 | ₩39,915 | ₩39,989 | -0.17% | 207.3만 |
|---|
| 2026.07.27 | ₩40,029 | ₩40,182 | ₩39,882 | ₩40,015 | -0.03% | 257.2만 |
|---|
| 2026.07.24 | ₩39,949 | ₩40,035 | ₩39,862 | ₩39,975 | +0.07% | 209.5만 |
|---|
| 2026.07.23 | ₩39,855 | ₩39,962 | ₩39,668 | ₩39,922 | +0.17% | 350만 |
|---|
| 2026.07.22 | ₩40,253 | ₩40,256 | ₩39,909 | ₩39,975 | -0.69% | 241만 |
|---|
| 2026.07.21 | ₩39,855 | ₩40,182 | ₩39,722 | ₩40,095 | +0.60% | 342.3만 |
|---|
| 2026.07.20 | ₩39,855 | ₩40,011 | ₩39,762 | ₩39,788 | -0.17% | 409.8만 |
|---|
| 2026.07.17 | ₩39,962 | ₩40,062 | ₩39,722 | ₩39,868 | -0.23% | 496.6만 |
|---|
| 2026.07.16 | ₩40,216 | ₩40,362 | ₩39,902 | ₩39,935 | -0.70% | 218.6만 |
|---|
| 2026.07.15 | ₩40,042 | ₩40,556 | ₩39,922 | ₩40,229 | +0.47% | 539.1만 |
|---|
| 2026.07.14 | ₩39,668 | ₩39,909 | ₩39,575 | ₩39,855 | +0.47% | 280.8만 |
|---|
| 2026.07.13 | ₩39,762 | ₩39,842 | ₩39,328 | ₩39,601 | -0.40% | 516.7만 |
|---|
| 2026.07.10 | ₩39,708 | ₩40,022 | ₩39,708 | ₩39,842 | +0.34% | 319.7만 |
|---|
| 2026.07.09 | ₩39,762 | ₩39,895 | ₩39,601 | ₩39,748 | -0.03% | 520만 |
|---|
| 2026.07.08 | ₩40,536 | ₩40,623 | ₩39,708 | ₩39,815 | -1.78% | 418.9만 |
|---|
| 2026.07.07 | ₩40,242 | ₩41,003 | ₩40,082 | ₩40,523 | +0.70% | 582.6만 |
|---|
| 2026.07.06 | ₩40,443 | ₩40,643 | ₩40,129 | ₩40,242 | -0.50% | 282.2만 |
|---|
| 2026.07.02 | ₩40,710 | ₩40,723 | ₩40,302 | ₩40,576 | -0.33% | 221.5만 |
|---|
| 2026.07.01 | ₩40,169 | ₩41,090 | ₩40,122 | ₩40,603 | +1.08% | 630.2만 |
|---|
| 2026.06.30 | ₩39,868 | ₩40,362 | ₩39,828 | ₩40,296 | +1.07% | 354.6만 |
|---|
| 2026.06.29 | ₩40,256 | ₩40,296 | ₩39,748 | ₩39,815 | -1.09% | 431만 |
|---|
| 2026.06.26 | ₩40,589 | ₩40,696 | ₩40,196 | ₩40,309 | -0.69% | 500.8만 |
|---|
| 2026.06.25 | ₩41,150 | ₩41,164 | ₩40,496 | ₩40,603 | -1.33% | 1194.5만 |
|---|
| 2026.06.24 | ₩39,308 | ₩39,535 | ₩39,308 | ₩39,521 | +0.54% | 563.6만 |
|---|
| 2026.06.23 | ₩39,054 | ₩39,348 | ₩39,041 | ₩39,294 | +0.62% | 426.1만 |
|---|
| 2026.06.22 | ₩39,054 | ₩39,212 | ₩39,054 | ₩39,107 | +0.14% | 336.4만 |
|---|
| 2026.06.18 | ₩39,094 | ₩39,254 | ₩38,987 | ₩39,014 | -0.20% | 447만 |
|---|
| 2026.06.17 | ₩39,254 | ₩39,308 | ₩38,961 | ₩39,001 | -0.65% | 788.3만 |
|---|
| 2026.06.16 | ₩39,348 | ₩39,415 | ₩39,107 | ₩39,134 | -0.54% | 306.1만 |
|---|
| 2026.06.15 | ₩39,334 | ₩39,401 | ₩39,201 | ₩39,388 | +0.14% | 377.6만 |
|---|
| 2026.06.12 | ₩39,428 | ₩39,455 | ₩39,294 | ₩39,374 | -0.14% | 368.7만 |
|---|
| 2026.06.11 | ₩39,361 | ₩39,488 | ₩39,314 | ₩39,401 | +0.10% | 451.2만 |
|---|
| 2026.06.10 | ₩39,254 | ₩39,388 | ₩39,188 | ₩39,348 | +0.24% | 540만 |
|---|
| 2026.06.09 | ₩39,174 | ₩39,388 | ₩39,014 | ₩39,321 | +0.37% | 894.9만 |
|---|
| 2026.06.08 | ₩38,987 | ₩39,221 | ₩38,961 | ₩39,147 | +0.41% | 647.7만 |
|---|
| 2026.06.05 | ₩39,067 | ₩39,121 | ₩38,867 | ₩38,987 | -0.21% | 762.5만 |
|---|
| 2026.06.04 | ₩39,001 | ₩39,121 | ₩38,920 | ₩39,067 | +0.17% | 1121.7만 |
|---|
| 2026.06.03 | ₩39,014 | ₩39,134 | ₩38,920 | ₩38,961 | -0.14% | 865.5만 |
|---|
| 2026.06.02 | ₩38,894 | ₩39,041 | ₩38,894 | ₩39,014 | +0.31% | 1487.1만 |
|---|
| 2026.06.01 | ₩38,747 | ₩38,974 | ₩38,720 | ₩38,920 | +0.45% | 1307.8만 |
|---|
| 2026.05.29 | ₩38,740 | ₩38,867 | ₩38,607 | ₩38,787 | +0.12% | 1719.5만 |
|---|
| 2026.05.28 | ₩39,061 | ₩39,101 | ₩38,707 | ₩38,827 | -0.60% | 9592만 |
|---|
| 2026.05.27 | ₩38,366 | ₩38,707 | ₩38,159 | ₩38,426 | +0.16% | 427만 |
|---|
| 2026.05.26 | ₩37,986 | ₩38,346 | ₩37,549 | ₩37,892 | -0.25% | 218.9만 |
|---|
| 2026.05.22 | ₩37,185 | ₩38,173 | ₩37,185 | ₩38,013 | +2.23% | 358.9만 |
|---|
| 2026.05.21 | ₩36,624 | ₩37,525 | ₩36,197 | ₩37,252 | +1.71% | 293.8만 |
|---|
| 2026.05.20 | ₩36,824 | ₩37,198 | ₩36,330 | ₩36,784 | -0.11% | 241.2만 |
|---|
| 2026.05.19 | ₩36,804 | ₩36,951 | ₩36,197 | ₩36,717 | -0.24% | 657.8만 |
|---|
| 2026.05.18 | ₩37,118 | ₩37,358 | ₩36,442 | ₩36,878 | -0.65% | 336.3만 |
|---|
| 2026.05.15 | ₩36,050 | ₩37,198 | ₩35,743 | ₩37,118 | +2.96% | 627.9만 |
|---|
| 2026.05.14 | ₩35,783 | ₩37,078 | ₩34,955 | ₩36,263 | +1.34% | 766.9만 |
|---|
| 2026.05.13 | ₩34,339 | ₩35,910 | ₩34,247 | ₩35,769 | +4.16% | 479.8만 |
|---|
| 2026.05.12 | ₩36,984 | ₩37,118 | ₩33,647 | ₩33,927 | -8.27% | 656.2만 |
|---|
| 2026.05.11 | ₩37,332 | ₩37,332 | ₩36,677 | ₩37,078 | -0.68% | 357.8만 |
|---|
| 2026.05.08 | ₩37,492 | ₩37,772 | ₩37,105 | ₩37,438 | -0.14% | 160.1만 |
|---|
| 2026.05.07 | ₩37,292 | ₩37,645 | ₩36,744 | ₩37,091 | -0.54% | 241.9만 |
|---|
| 2026.05.06 | ₩37,585 | ₩37,866 | ₩36,958 | ₩37,065 | -1.39% | 209.9만 |
|---|
| 2026.05.05 | ₩36,651 | ₩37,559 | ₩36,464 | ₩37,519 | +2.37% | 302.7만 |
|---|
| 2026.05.04 | ₩37,906 | ₩38,186 | ₩36,490 | ₩36,597 | -3.45% | 404만 |
|---|
| 2026.05.01 | ₩37,238 | ₩38,099 | ₩37,065 | ₩37,892 | +1.76% | 376.2만 |
|---|
| 2026.04.30 | ₩36,584 | ₩37,492 | ₩36,510 | ₩37,118 | +1.46% | 498.7만 |
|---|
| 2026.04.29 | ₩36,878 | ₩37,158 | ₩36,337 | ₩36,557 | -0.87% | 309만 |
|---|
| 2026.04.28 | ₩37,519 | ₩38,053 | ₩36,357 | ₩36,464 | -2.81% | 367.9만 |
|---|
| 2026.04.27 | ₩37,438 | ₩37,932 | ₩37,392 | ₩37,425 | -0.04% | 339.9만 |
|---|
| 2026.04.24 | ₩37,145 | ₩37,552 | ₩36,644 | ₩37,545 | +1.08% | 205.6만 |
|---|
| 2026.04.23 | ₩36,717 | ₩37,318 | ₩36,591 | ₩37,292 | +1.56% | 217.7만 |
|---|
| 2026.04.22 | ₩37,332 | ₩37,505 | ₩36,584 | ₩36,704 | -1.68% | 215.2만 |
|---|
| 2026.04.21 | ₩37,265 | ₩37,906 | ₩36,357 | ₩36,904 | -0.97% | 296.2만 |
|---|
| 2026.04.20 | ₩35,438 | ₩38,453 | ₩35,077 | ₩36,918 | +4.17% | 952.6만 |
|---|
| 2026.04.17 | ₩37,011 | ₩37,438 | ₩36,304 | ₩36,344 | -1.80% | 334.3만 |
|---|
| 2026.04.16 | ₩36,517 | ₩37,051 | ₩36,210 | ₩36,958 | +1.21% | 300만 |
|---|
| 2026.04.15 | ₩35,583 | ₩36,784 | ₩35,583 | ₩36,437 | +2.40% | 345만 |
|---|
| 2026.04.14 | ₩35,623 | ₩36,197 | ₩35,275 | ₩35,462 | -0.45% | 568.2만 |
|---|
| 2026.04.13 | ₩35,422 | ₩35,936 | ₩35,048 | ₩35,716 | +0.83% | 245.6만 |
|---|
| 2026.04.10 | ₩35,209 | ₩35,934 | ₩34,915 | ₩35,890 | +1.93% | 304.5만 |
|---|
| 2026.04.09 | ₩35,542 | ₩35,876 | ₩35,035 | ₩35,302 | -0.68% | 261.3만 |
|---|
| 2026.04.08 | ₩36,317 | ₩36,517 | ₩35,462 | ₩35,850 | -1.29% | 251만 |
|---|
| 2026.04.07 | ₩35,569 | ₩36,370 | ₩35,376 | ₩35,489 | -0.23% | 333만 |
|---|
| 2026.04.06 | ₩34,875 | ₩35,729 | ₩34,875 | ₩35,649 | +2.22% | 276.3만 |
|---|
| 2026.04.02 | ₩35,382 | ₩35,749 | ₩34,595 | ₩35,422 | +0.11% | 237.1만 |
|---|
| 2026.04.01 | ₩35,810 | ₩35,916 | ₩35,195 | ₩35,449 | -1.01% | 347.2만 |
|---|
| 2026.03.31 | ₩34,635 | ₩35,983 | ₩34,521 | ₩35,289 | +1.89% | 541.3만 |
|---|
| 2026.03.30 | ₩34,354 | ₩34,915 | ₩33,299 | ₩34,047 | -0.89% | 606.5만 |
|---|
| 2026.03.27 | ₩35,716 | ₩35,983 | ₩34,341 | ₩34,514 | -3.36% | 470.6만 |
|---|
| 2026.03.26 | ₩35,382 | ₩36,077 | ₩35,165 | ₩35,903 | +1.47% | 501.6만 |
|---|
| 2026.03.25 | ₩35,329 | ₩35,863 | ₩35,142 | ₩35,810 | +1.36% | 526.4만 |
|---|
| 2026.03.24 | ₩35,115 | ₩35,676 | ₩34,968 | ₩35,129 | +0.04% | 434.3만 |
|---|
| 2026.03.23 | ₩36,624 | ₩36,811 | ₩35,222 | ₩35,302 | -3.61% | 695.4만 |
|---|
| 2026.03.20 | ₩36,717 | ₩36,731 | ₩35,496 | ₩35,729 | -2.69% | 522.6만 |
|---|
| 2026.03.19 | ₩36,344 | ₩36,918 | ₩36,023 | ₩36,637 | +0.81% | 379.4만 |
|---|
| 2026.03.18 | ₩36,517 | ₩37,385 | ₩36,250 | ₩36,624 | +0.29% | 458만 |
|---|
| 2026.03.17 | ₩36,330 | ₩37,445 | ₩36,257 | ₩36,490 | +0.44% | 408.3만 |
|---|
| 2026.03.16 | ₩36,798 | ₩37,278 | ₩35,950 | ₩36,263 | -1.45% | 701.6만 |
|---|
| 2026.03.13 | ₩37,906 | ₩38,293 | ₩37,131 | ₩37,465 | -1.16% | 477.9만 |
|---|
| 2026.03.12 | ₩38,533 | ₩39,107 | ₩37,479 | ₩37,932 | -1.56% | 952.8만 |
|---|
| 2026.03.11 | ₩34,995 | ₩41,230 | ₩34,154 | ₩38,814 | +10.91% | 1421.2만 |
|---|
| 2026.03.10 | ₩34,514 | ₩35,035 | ₩33,526 | ₩34,728 | +0.62% | 440.9만 |
|---|
| 2026.03.09 | ₩34,488 | ₩35,249 | ₩33,326 | ₩34,394 | -0.27% | 595.9만 |
|---|
| 2026.03.06 | ₩35,089 | ₩35,516 | ₩33,647 | ₩35,249 | +0.46% | 501.2만 |
|---|
| 2026.03.05 | ₩33,647 | ₩35,596 | ₩33,647 | ₩35,502 | +5.52% | 443.7만 |
|---|
| 2026.03.04 | ₩33,820 | ₩34,768 | ₩33,393 | ₩34,127 | +0.91% | 499.1만 |
|---|
| 2026.03.03 | ₩31,938 | ₩33,940 | ₩31,323 | ₩33,406 | +4.60% | 486.7만 |
|---|
| 2026.03.02 | ₩32,598 | ₩33,099 | ₩31,831 | ₩32,899 | +0.92% | 610.7만 |
|---|
| 2026.02.27 | ₩32,538 | ₩34,581 | ₩31,938 | ₩33,446 | +2.79% | 1798.8만 |
|---|
| 2026.02.26 | ₩27,999 | ₩33,486 | ₩27,839 | ₩33,032 | +17.98% | 1704만 |
|---|
| 2026.02.25 | ₩27,158 | ₩27,772 | ₩26,256 | ₩27,732 | +2.11% | 492.5만 |
|---|
| 2026.02.24 | ₩26,944 | ₩27,758 | ₩26,944 | ₩27,158 | +0.79% | 490.7만 |
|---|
| 2026.02.23 | ₩28,306 | ₩28,306 | ₩26,423 | ₩26,997 | -4.62% | 551.6만 |
|---|
| 2026.02.20 | ₩29,094 | ₩29,481 | ₩28,132 | ₩28,346 | -2.57% | 525.4만 |
|---|
| 2026.02.19 | ₩28,239 | ₩29,307 | ₩28,146 | ₩29,227 | +3.50% | 634.6만 |
|---|
| 2026.02.18 | ₩26,864 | ₩29,895 | ₩26,590 | ₩28,600 | +6.46% | 1487.3만 |
|---|
| 2026.02.17 | ₩24,307 | ₩25,395 | ₩23,846 | ₩25,302 | +4.09% | 978.3만 |
|---|
| 2026.02.13 | ₩24,968 | ₩25,275 | ₩24,073 | ₩24,220 | -2.99% | 901.6만 |
|---|
| 2026.02.12 | ₩26,557 | ₩26,797 | ₩23,960 | ₩25,368 | -4.47% | 972.9만 |
|---|
| 2026.02.11 | ₩27,732 | ₩28,132 | ₩26,343 | ₩26,490 | -4.48% | 523.5만 |
|---|
| 2026.02.10 | ₩27,692 | ₩28,152 | ₩27,425 | ₩27,705 | +0.05% | 728.1만 |
|---|
| 2026.02.09 | ₩27,438 | ₩27,925 | ₩27,304 | ₩27,571 | +0.49% | 482.1만 |
|---|
| 2026.02.06 | ₩27,171 | ₩28,172 | ₩26,864 | ₩27,398 | +0.84% | 1126.5만 |
|---|
| 2026.02.05 | ₩28,773 | ₩28,833 | ₩26,824 | ₩27,118 | -5.75% | 761.9만 |
|---|
| 2026.02.04 | ₩28,379 | ₩30,108 | ₩28,212 | ₩29,307 | +3.27% | 924.9만 |
|---|
| 2026.02.03 | ₩27,238 | ₩28,473 | ₩27,131 | ₩27,451 | +0.78% | 790.8만 |
|---|
| 2026.02.02 | ₩27,304 | ₩28,159 | ₩27,184 | ₩27,491 | +0.68% | 509.1만 |
|---|
| 2026.01.30 | ₩28,106 | ₩28,459 | ₩27,164 | ₩27,638 | -1.66% | 642.2만 |
|---|
| 2026.01.29 | ₩28,333 | ₩29,274 | ₩27,999 | ₩28,413 | +0.28% | 523.3만 |
|---|
| 2026.01.28 | ₩29,174 | ₩29,401 | ₩28,239 | ₩28,413 | -2.61% | 507.6만 |
|---|
| 2026.01.27 | ₩29,668 | ₩29,955 | ₩28,813 | ₩28,813 | -2.88% | 424만 |
|---|
| 2026.01.26 | ₩30,829 | ₩31,150 | ₩29,761 | ₩29,868 | -3.12% | 519.8만 |
|---|
| 2026.01.23 | ₩31,110 | ₩31,697 | ₩30,722 | ₩31,176 | +0.21% | 461만 |
|---|
| 2026.01.22 | ₩31,617 | ₩32,351 | ₩31,076 | ₩31,524 | -0.30% | 376.7만 |
|---|
| 2026.01.21 | ₩30,562 | ₩31,717 | ₩30,536 | ₩31,417 | +2.80% | 681.4만 |
|---|
| 2026.01.20 | ₩31,897 | ₩31,897 | ₩30,295 | ₩30,509 | -4.35% | 601.1만 |
|---|
| 2026.01.16 | ₩33,393 | ₩33,620 | ₩32,391 | ₩32,512 | -2.64% | 384.7만 |
|---|
| 2026.01.15 | ₩32,498 | ₩33,867 | ₩32,004 | ₩33,847 | +4.15% | 726.2만 |
|---|
| 2026.01.14 | ₩33,046 | ₩33,413 | ₩31,984 | ₩32,672 | -1.13% | 374.8만 |
|---|
| 2026.01.13 | ₩32,939 | ₩33,473 | ₩32,391 | ₩33,193 | +0.77% | 438.7만 |
|---|
| 2026.01.12 | ₩32,498 | ₩33,313 | ₩32,044 | ₩32,805 | +0.94% | 496.4만 |
|---|
| 2026.01.09 | ₩34,287 | ₩34,341 | ₩32,605 | ₩32,885 | -4.09% | 467.7만 |
|---|
| 2026.01.08 | ₩31,270 | ₩34,027 | ₩31,243 | ₩33,473 | +7.05% | 891만 |
|---|
| 2026.01.07 | ₩31,670 | ₩31,764 | ₩30,642 | ₩30,709 | -3.04% | 341.3만 |
|---|
| 2026.01.06 | ₩31,857 | ₩32,779 | ₩31,457 | ₩31,737 | -0.38% | 394.6만 |
|---|
| 2026.01.05 | ₩31,457 | ₩32,765 | ₩31,323 | ₩31,857 | +1.27% | 370.5만 |
|---|
| 2026.01.02 | ₩31,497 | ₩31,744 | ₩30,869 | ₩31,457 | -0.13% | 247만 |
|---|
| 2025.12.31 | ₩31,377 | ₩31,924 | ₩31,103 | ₩31,230 | -0.47% | 357.2만 |
|---|
| 2025.12.30 | ₩32,018 | ₩32,198 | ₩31,303 | ₩31,403 | -1.92% | 492.6만 |
|---|
| 2025.12.29 | ₩32,966 | ₩33,059 | ₩32,038 | ₩32,084 | -2.67% | 375.2만 |
|---|
| 2025.12.26 | ₩32,565 | ₩33,126 | ₩32,565 | ₩33,099 | +1.64% | 180.9만 |
|---|
| 2025.12.24 | ₩32,445 | ₩32,779 | ₩32,231 | ₩32,712 | +0.82% | 225.6만 |
|---|
| 2025.12.23 | ₩33,380 | ₩33,393 | ₩32,425 | ₩32,632 | -2.24% | 372.8만 |
|---|
| 2025.12.22 | ₩32,552 | ₩33,526 | ₩32,379 | ₩33,406 | +2.63% | 436.8만 |
|---|
| 2025.12.19 | ₩31,911 | ₩32,819 | ₩31,751 | ₩32,552 | +2.01% | 507.2만 |
|---|
| 2025.12.18 | ₩32,124 | ₩32,792 | ₩31,998 | ₩32,018 | -0.33% | 550.2만 |
|---|
| 2025.12.17 | ₩31,978 | ₩32,845 | ₩31,604 | ₩31,711 | -0.84% | 358.2만 |
|---|
| 2025.12.16 | ₩31,911 | ₩32,271 | ₩31,711 | ₩31,911 | 0.00% | 954.3만 |
|---|
| 2025.12.15 | ₩32,044 | ₩32,238 | ₩31,263 | ₩32,058 | +0.04% | 893.5만 |
|---|
| 2025.12.12 | ₩32,378 | ₩33,299 | ₩32,245 | ₩32,752 | +1.15% | 835.8만 |
|---|
| 2025.12.11 | ₩31,457 | ₩32,205 | ₩31,350 | ₩32,178 | +2.29% | 946.3만 |
|---|
| 2025.12.10 | ₩31,016 | ₩31,824 | ₩30,642 | ₩31,350 | +1.08% | 1138.6만 |
|---|
| 2025.12.09 | ₩31,697 | ₩32,058 | ₩31,070 | ₩31,096 | -1.90% | 560만 |
|---|
| 2025.12.08 | ₩31,030 | ₩31,931 | ₩30,876 | ₩31,724 | +2.24% | 669.8만 |
|---|
| 2025.12.05 | ₩30,602 | ₩31,243 | ₩30,562 | ₩31,030 | +1.40% | 438.4만 |
|---|
| 2025.12.04 | ₩31,323 | ₩31,323 | ₩30,088 | ₩30,629 | -2.22% | 534.8만 |
|---|
| 2025.12.03 | ₩30,829 | ₩31,577 | ₩30,722 | ₩31,403 | +1.86% | 500.4만 |
|---|
| 2025.12.02 | ₩30,909 | ₩31,403 | ₩30,576 | ₩30,949 | +0.13% | 403.9만 |
|---|
| 2025.12.01 | ₩30,722 | ₩31,684 | ₩30,509 | ₩30,909 | +0.61% | 663.7만 |
|---|
| 2025.11.28 | ₩30,642 | ₩31,357 | ₩30,642 | ₩31,070 | +1.39% | 391.2만 |
|---|
| 2025.11.26 | ₩29,227 | ₩30,863 | ₩29,227 | ₩30,629 | +4.80% | 872.3만 |
|---|
| 2025.11.25 | ₩27,892 | ₩29,741 | ₩27,832 | ₩29,387 | +5.36% | 1263.7만 |
|---|
| 2025.11.24 | ₩28,506 | ₩28,720 | ₩27,665 | ₩27,892 | -2.15% | 797.1만 |
|---|
| 2025.11.21 | ₩26,490 | ₩28,706 | ₩26,423 | ₩28,466 | +7.46% | 1105.8만 |
|---|
| 2025.11.20 | ₩26,784 | ₩27,959 | ₩26,397 | ₩26,583 | -0.75% | 601.9만 |
|---|
| 2025.11.19 | ₩27,144 | ₩27,198 | ₩26,363 | ₩26,677 | -1.72% | 889.9만 |
|---|
| 2025.11.18 | ₩26,997 | ₩27,738 | ₩26,664 | ₩27,171 | +0.64% | 936.3만 |
|---|
| 2025.11.17 | ₩26,303 | ₩27,705 | ₩25,983 | ₩27,518 | +4.62% | 2232.3만 |
|---|
| 2025.11.14 | ₩25,956 | ₩26,517 | ₩25,582 | ₩26,410 | +1.75% | 851만 |
|---|
| 2025.11.13 | ₩26,116 | ₩26,650 | ₩25,969 | ₩26,370 | +0.97% | 966.2만 |
|---|
| 2025.11.12 | ₩26,250 | ₩26,824 | ₩25,956 | ₩26,383 | +0.51% | 972.7만 |
|---|
| 2025.11.11 | ₩26,917 | ₩27,331 | ₩26,103 | ₩26,290 | -2.33% | 518.6만 |
|---|
| 2025.11.10 | ₩26,717 | ₩27,198 | ₩26,376 | ₩26,744 | +0.10% | 1023.7만 |
|---|
| 2025.11.07 | ₩25,048 | ₩26,550 | ₩25,048 | ₩26,463 | +5.65% | 777.9만 |
|---|
| 2025.11.06 | ₩26,877 | ₩27,718 | ₩25,328 | ₩25,582 | -4.82% | 692.2만 |
|---|
| 2025.11.05 | ₩26,777 | ₩27,598 | ₩26,096 | ₩26,610 | -0.62% | 929.5만 |
|---|
| 2025.11.04 | ₩26,517 | ₩27,191 | ₩25,902 | ₩26,730 | +0.81% | 1296.2만 |
|---|
| 2025.11.03 | ₩26,757 | ₩27,859 | ₩26,129 | ₩27,304 | +2.05% | 1153.2만 |
|---|
| 2025.10.31 | ₩24,701 | ₩26,964 | ₩24,634 | ₩26,837 | +8.65% | 1823.2만 |
|---|
| 2025.10.30 | ₩24,874 | ₩25,635 | ₩24,367 | ₩24,888 | +0.05% | 1596.9만 |
|---|
| 2025.10.29 | ₩27,224 | ₩27,665 | ₩24,888 | ₩25,001 | -8.17% | 2614만 |
|---|
| 2025.10.28 | ₩29,601 | ₩29,741 | ₩28,933 | ₩29,494 | -0.36% | 974.7만 |
|---|
| 2025.10.27 | ₩30,015 | ₩30,131 | ₩29,127 | ₩30,108 | +0.31% | 597.6만 |
|---|
| 2025.10.24 | ₩31,163 | ₩31,243 | ₩29,641 | ₩29,674 | -4.78% | 676.8만 |
|---|
| 2025.10.23 | ₩30,269 | ₩30,990 | ₩30,135 | ₩30,816 | +1.81% | 487.1만 |
|---|
| 2025.10.22 | ₩30,042 | ₩30,769 | ₩29,975 | ₩30,188 | +0.49% | 578.5만 |
|---|
| 2025.10.21 | ₩29,414 | ₩30,442 | ₩29,280 | ₩30,295 | +3.00% | 415.1만 |
|---|
| 2025.10.20 | ₩29,160 | ₩30,102 | ₩28,964 | ₩29,641 | +1.65% | 513.7만 |
|---|
| 2025.10.17 | ₩28,940 | ₩29,387 | ₩28,626 | ₩28,640 | -1.04% | 583.9만 |
|---|
| 2025.10.16 | ₩29,935 | ₩30,362 | ₩28,746 | ₩29,013 | -3.08% | 707.5만 |
|---|
| 2025.10.15 | ₩29,588 | ₩30,429 | ₩29,441 | ₩30,082 | +1.67% | 543.2만 |
|---|
| 2025.10.14 | ₩28,880 | ₩30,375 | ₩28,680 | ₩29,561 | +2.36% | 614.9만 |
|---|
| 2025.10.13 | ₩29,641 | ₩30,315 | ₩29,341 | ₩29,414 | -0.77% | 751.7만 |
|---|
| 2025.10.10 | ₩30,642 | ₩31,030 | ₩29,180 | ₩29,187 | -4.75% | 843.2만 |
|---|