시장 데이터를 불러오는 중
전체 종목
Canada Goose Holdings Inc. Subordinate Voting Shares 과거 주가
Canada Goose Holdings Inc. Subordinate Voting Shares · GOOS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canada Goose Holdings Inc. Subordinate Voting Shares · GOOS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,409 | ₩10,596 | ₩10,302 | ₩10,583 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,035 | ₩10,436 | ₩9,981 | ₩10,436 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,115 | ₩10,215 | ₩10,028 | ₩10,088 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,275 | ₩10,336 | ₩10,175 | ₩10,209 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,235 | ₩10,275 | ₩10,068 | ₩10,182 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,409 | ₩10,422 | ₩10,102 | ₩10,235 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,422 | ₩10,523 | ₩10,235 | ₩10,369 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,369 | ₩10,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,396 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,382 | ₩10,436 | ₩10,182 | ₩10,302 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,062 | ₩10,382 | ₩9,968 | ₩10,249 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,102 | ₩10,302 | ₩10,095 | ₩10,168 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,115 | ₩10,322 | ₩9,901 | ₩10,155 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,168 | ₩10,209 | ₩9,976 | ₩10,048 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,222 | ₩10,329 | ₩10,008 | ₩10,182 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,022 | ₩10,182 | ₩9,948 | ₩10,035 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,981 | ₩10,102 | ₩9,915 | ₩9,968 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,088 | ₩10,138 | ₩9,834 | ₩9,968 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,035 | ₩10,249 | ₩9,915 | ₩9,915 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,449 | ₩10,449 | ₩9,888 | ₩9,901 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,449 | ₩10,796 | ₩10,449 | ₩10,449 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,556 | ₩10,663 | ₩10,322 | ₩10,596 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,235 | ₩10,623 | ₩10,062 | ₩10,195 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,289 | ₩10,369 | ₩10,142 | ₩10,142 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,930 | ₩10,943 | ₩10,342 | ₩10,356 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,770 | ₩11,064 | ₩10,770 | ₩10,877 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩10,997 | ₩11,117 | ₩10,883 | ₩10,890 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,943 | ₩11,084 | ₩10,850 | ₩10,890 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,890 | ₩11,062 | ₩10,783 | ₩10,796 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩10,997 | ₩11,037 | ₩10,857 | ₩11,010 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,917 | ₩11,097 | ₩10,903 | ₩11,010 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,823 | ₩11,077 | ₩10,750 | ₩10,823 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,024 | ₩11,156 | ₩10,850 | ₩10,850 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,984 | ₩11,117 | ₩10,877 | ₩10,984 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,358 | ₩11,358 | ₩10,830 | ₩11,064 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,571 | ₩11,692 | ₩11,465 | ₩11,678 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,571 | ₩11,672 | ₩11,251 | ₩11,425 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,465 | ₩11,732 | ₩11,425 | ₩11,718 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,411 | ₩11,505 | ₩11,324 | ₩11,371 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,571 | ₩11,605 | ₩11,304 | ₩11,304 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,692 | ₩11,836 | ₩11,565 | ₩11,678 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,692 | ₩11,785 | ₩11,531 | ₩11,625 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,638 | ₩11,747 | ₩11,517 | ₩11,545 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,638 | ₩11,839 | ₩11,598 | ₩11,718 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,585 | ₩11,759 | ₩11,518 | ₩11,612 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,518 | ₩11,879 | ₩11,438 | ₩11,718 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,839 | ₩11,885 | ₩11,438 | ₩11,451 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,039 | ₩12,173 | ₩11,772 | ₩11,785 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,665 | ₩11,952 | ₩11,598 | ₩11,772 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,106 | ₩12,387 | ₩11,652 | ₩11,705 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,293 | ₩12,400 | ₩11,919 | ₩11,932 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,226 | ₩12,747 | ₩11,825 | ₩12,373 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,133 | ₩12,554 | ₩12,133 | ₩12,360 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,266 | ₩12,440 | ₩12,079 | ₩12,360 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,026 | ₩12,186 | ₩11,865 | ₩12,186 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,146 | ₩12,146 | ₩11,692 | ₩11,879 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,774 | ₩12,774 | ₩12,206 | ₩12,253 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,108 | ₩13,326 | ₩12,928 | ₩13,028 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,948 | ₩13,095 | ₩12,761 | ₩13,015 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,108 | ₩13,255 | ₩12,934 | ₩13,001 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,095 | ₩13,309 | ₩13,028 | ₩13,108 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,948 | ₩13,302 | ₩12,948 | ₩13,268 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,694 | ₩13,081 | ₩12,694 | ₩12,908 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,801 | ₩12,928 | ₩12,520 | ₩12,627 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩13,001 | ₩13,175 | ₩12,701 | ₩12,774 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,868 | ₩13,095 | ₩12,801 | ₩12,908 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,547 | ₩12,921 | ₩12,534 | ₩12,774 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,694 | ₩12,761 | ₩12,413 | ₩12,600 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,028 | ₩13,055 | ₩12,687 | ₩12,894 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,828 | ₩12,988 | ₩12,654 | ₩12,988 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,854 | ₩12,988 | ₩12,694 | ₩12,814 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,787 | ₩13,055 | ₩12,574 | ₩12,761 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,627 | ₩12,721 | ₩12,453 | ₩12,707 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,828 | ₩12,841 | ₩12,607 | ₩12,627 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,400 | ₩12,928 | ₩12,346 | ₩12,921 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,640 | ₩12,761 | ₩12,301 | ₩12,400 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,574 | ₩12,881 | ₩12,514 | ₩12,654 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,306 | ₩12,567 | ₩12,246 | ₩12,534 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,908 | ₩12,961 | ₩12,320 | ₩12,333 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,841 | ₩13,121 | ₩12,801 | ₩13,081 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,215 | ₩13,382 | ₩12,727 | ₩12,761 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,362 | ₩13,496 | ₩13,282 | ₩13,295 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,643 | ₩13,921 | ₩13,422 | ₩13,482 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,736 | ₩13,763 | ₩13,415 | ₩13,482 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,121 | ₩13,603 | ₩13,108 | ₩13,603 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,975 | ₩13,228 | ₩12,881 | ₩13,121 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,349 | ₩13,636 | ₩13,041 | ₩13,108 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,975 | ₩13,255 | ₩12,841 | ₩13,242 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,055 | ₩13,148 | ₩12,975 | ₩13,068 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,295 | ₩13,309 | ₩12,962 | ₩13,162 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,081 | ₩13,415 | ₩13,028 | ₩13,175 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,362 | ₩13,362 | ₩13,041 | ₩13,215 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,469 | ₩13,763 | ₩13,335 | ₩13,429 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,148 | ₩13,709 | ₩13,135 | ₩13,576 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,282 | ₩13,609 | ₩13,242 | ₩13,335 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,121 | ₩13,923 | ₩13,108 | ₩13,589 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,282 | ₩13,335 | ₩12,734 | ₩12,908 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,148 | ₩13,228 | ₩13,015 | ₩13,108 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,828 | ₩13,282 | ₩12,648 | ₩13,108 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,560 | ₩12,988 | ₩12,427 | ₩12,841 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,587 | ₩12,701 | ₩12,453 | ₩12,453 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,028 | ₩13,255 | ₩12,681 | ₩12,694 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩13,001 | ₩13,175 | ₩12,694 | ₩12,787 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,832 | ₩15,473 | ₩13,162 | ₩13,215 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,524 | ₩14,658 | ₩14,150 | ₩14,271 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,765 | ₩14,765 | ₩14,404 | ₩14,631 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,834 | ₩15,834 | ₩14,832 | ₩14,845 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,968 | ₩16,048 | ₩15,781 | ₩15,928 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,914 | ₩16,095 | ₩15,754 | ₩15,914 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,687 | ₩16,101 | ₩15,647 | ₩16,048 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,046 | ₩15,393 | ₩15,019 | ₩15,313 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,046 | ₩15,273 | ₩14,845 | ₩14,912 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,206 | ₩15,219 | ₩14,885 | ₩15,099 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,139 | ₩15,326 | ₩15,006 | ₩15,206 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,259 | ₩15,259 | ₩14,852 | ₩14,885 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,674 | ₩15,674 | ₩15,166 | ₩15,233 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,700 | ₩15,854 | ₩15,533 | ₩15,647 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,674 | ₩15,781 | ₩15,487 | ₩15,634 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,061 | ₩16,061 | ₩15,593 | ₩15,714 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,422 | ₩16,422 | ₩15,901 | ₩16,034 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,302 | ₩16,549 | ₩16,001 | ₩16,181 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,914 | ₩16,275 | ₩15,914 | ₩16,262 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,754 | ₩16,221 | ₩15,727 | ₩15,941 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,326 | ₩15,540 | ₩15,326 | ₩15,393 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,259 | ₩15,620 | ₩15,259 | ₩15,353 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,099 | ₩15,433 | ₩15,072 | ₩15,326 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,792 | ₩15,086 | ₩14,698 | ₩15,059 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,019 | ₩15,259 | ₩14,912 | ₩14,925 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,524 | ₩15,046 | ₩14,484 | ₩15,019 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,671 | ₩15,139 | ₩14,538 | ₩14,605 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,311 | ₩14,391 | ₩13,990 | ₩14,057 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,190 | ₩14,418 | ₩14,100 | ₩14,404 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,391 | ₩14,418 | ₩13,876 | ₩14,097 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,698 | ₩15,032 | ₩14,565 | ₩14,671 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,231 | ₩14,852 | ₩14,157 | ₩14,658 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,164 | ₩14,251 | ₩13,796 | ₩13,910 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,231 | ₩14,406 | ₩14,017 | ₩14,110 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,444 | ₩14,712 | ₩14,337 | ₩14,351 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,752 | ₩14,778 | ₩14,444 | ₩14,658 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,418 | ₩14,685 | ₩14,404 | ₩14,591 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,832 | ₩14,912 | ₩14,471 | ₩14,578 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,484 | ₩14,484 | ₩14,204 | ₩14,404 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,418 | ₩14,705 | ₩14,371 | ₩14,444 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,378 | ₩14,778 | ₩14,378 | ₩14,605 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,591 | ₩14,758 | ₩14,531 | ₩14,578 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,551 | ₩14,671 | ₩14,378 | ₩14,431 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,471 | ₩14,671 | ₩14,284 | ₩14,378 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,431 | ₩14,732 | ₩14,404 | ₩14,431 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,952 | ₩15,006 | ₩14,551 | ₩14,658 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,859 | ₩15,326 | ₩14,805 | ₩14,885 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,631 | ₩14,939 | ₩14,231 | ₩14,899 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,219 | ₩15,219 | ₩14,912 | ₩14,952 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,540 | ₩15,767 | ₩15,219 | ₩15,460 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,740 | ₩15,901 | ₩15,460 | ₩15,767 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,380 | ₩15,974 | ₩15,193 | ₩15,660 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,034 | ₩16,135 | ₩15,727 | ₩15,981 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,395 | ₩16,515 | ₩16,128 | ₩16,449 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,342 | ₩16,703 | ₩16,262 | ₩16,689 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,582 | ₩16,582 | ₩16,208 | ₩16,288 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,262 | ₩16,609 | ₩16,155 | ₩16,596 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,409 | ₩16,649 | ₩16,048 | ₩16,168 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,382 | ₩16,943 | ₩16,342 | ₩16,636 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,208 | ₩16,577 | ₩15,981 | ₩16,489 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,141 | ₩16,542 | ₩15,861 | ₩16,302 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,208 | ₩16,288 | ₩15,527 | ₩15,941 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,181 | ₩16,596 | ₩16,054 | ₩16,342 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,914 | ₩16,061 | ₩15,592 | ₩15,994 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,074 | ₩16,175 | ₩15,620 | ₩15,821 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,807 | ₩16,255 | ₩15,805 | ₩15,981 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,979 | ₩16,054 | ₩14,979 | ₩15,901 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,723 | ₩15,206 | ₩13,723 | ₩15,019 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,164 | ₩16,141 | ₩13,629 | ₩14,231 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,916 | ₩17,832 | ₩16,622 | ₩17,665 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,836 | ₩17,170 | ₩16,689 | ₩16,943 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,502 | ₩17,003 | ₩16,368 | ₩16,876 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,275 | ₩16,449 | ₩16,034 | ₩16,248 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,475 | ₩16,642 | ₩16,288 | ₩16,515 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,609 | ₩16,836 | ₩16,195 | ₩16,382 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,956 | ₩17,010 | ₩16,703 | ₩16,716 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,037 | ₩17,277 | ₩16,769 | ₩16,796 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,063 | ₩17,197 | ₩16,956 | ₩17,157 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,956 | ₩17,451 | ₩16,956 | ₩17,170 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,368 | ₩16,970 | ₩16,288 | ₩16,836 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,836 | ₩17,237 | ₩16,248 | ₩16,262 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,705 | ₩17,705 | ₩16,970 | ₩17,197 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,012 | ₩18,052 | ₩17,451 | ₩17,825 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,119 | ₩18,186 | ₩17,771 | ₩17,785 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,838 | ₩18,065 | ₩17,651 | ₩18,025 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,477 | ₩18,052 | ₩17,237 | ₩17,825 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩17,999 | ₩18,346 | ₩17,571 | ₩17,624 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,224 | ₩18,520 | ₩17,143 | ₩18,172 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩19,001 | ₩19,154 | ₩17,277 | ₩17,371 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,760 | ₩19,375 | ₩18,560 | ₩19,081 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,065 | ₩19,014 | ₩18,012 | ₩18,587 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,411 | ₩18,186 | ₩17,331 | ₩18,065 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,544 | ₩17,544 | ₩17,290 | ₩17,304 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,397 | ₩17,687 | ₩17,190 | ₩17,491 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,143 | ₩17,678 | ₩17,057 | ₩17,411 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,117 | ₩17,567 | ₩16,970 | ₩17,130 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,050 | ₩17,210 | ₩16,916 | ₩17,037 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,943 | ₩17,237 | ₩16,890 | ₩16,943 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,290 | ₩17,331 | ₩16,662 | ₩16,903 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,250 | ₩17,538 | ₩16,963 | ₩17,197 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,571 | ₩17,705 | ₩17,210 | ₩17,344 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,357 | ₩17,651 | ₩17,170 | ₩17,277 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,210 | ₩17,678 | ₩16,890 | ₩17,344 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,157 | ₩17,204 | ₩16,716 | ₩16,903 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,491 | ₩17,665 | ₩17,063 | ₩17,103 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,437 | ₩17,651 | ₩17,328 | ₩17,424 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,437 | ₩17,658 | ₩17,304 | ₩17,518 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,598 | ₩17,825 | ₩17,464 | ₩17,464 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,025 | ₩18,025 | ₩17,558 | ₩17,558 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,627 | ₩18,656 | ₩17,812 | ₩17,878 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,480 | ₩18,840 | ₩18,319 | ₩18,653 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,707 | ₩18,847 | ₩18,252 | ₩18,587 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,161 | ₩19,255 | ₩18,600 | ₩18,680 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,627 | ₩19,509 | ₩18,573 | ₩19,201 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,386 | ₩18,882 | ₩18,212 | ₩18,747 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,025 | ₩18,319 | ₩17,985 | ₩18,199 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,371 | ₩18,115 | ₩17,337 | ₩18,052 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,662 | ₩17,310 | ₩16,609 | ₩17,224 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,435 | ₩17,010 | ₩16,335 | ₩16,716 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,890 | ₩17,050 | ₩16,355 | ₩16,462 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,662 | ₩16,849 | ₩16,322 | ₩16,609 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,930 | ₩17,077 | ₩16,622 | ₩16,729 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,638 | ₩17,638 | ₩16,803 | ₩16,943 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,745 | ₩17,785 | ₩17,264 | ₩17,611 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩17,999 | ₩18,099 | ₩17,638 | ₩17,985 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,651 | ₩18,025 | ₩17,444 | ₩17,918 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,384 | ₩17,758 | ₩17,170 | ₩17,464 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,809 | ₩17,751 | ₩16,556 | ₩17,371 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,380 | ₩17,023 | ₩15,380 | ₩16,823 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,375 | ₩16,556 | ₩15,259 | ₩16,315 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,266 | ₩19,054 | ₩18,266 | ₩18,907 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,520 | ₩18,981 | ₩18,212 | ₩18,333 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,480 | ₩18,974 | ₩18,061 | ₩18,881 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,373 | ₩18,668 | ₩18,266 | ₩18,613 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,359 | ₩18,727 | ₩18,252 | ₩18,319 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,627 | ₩18,840 | ₩18,533 | ₩18,573 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,627 | ₩18,827 | ₩18,453 | ₩18,814 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,239 | ₩18,834 | ₩18,226 | ₩18,680 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,092 | ₩18,333 | ₩17,812 | ₩18,092 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,504 | ₩18,079 | ₩17,504 | ₩17,959 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,598 | ₩17,745 | ₩17,397 | ₩17,504 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,571 | ₩18,132 | ₩17,457 | ₩17,531 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,718 | ₩17,771 | ₩17,477 | ₩17,598 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,290 | ₩17,665 | ₩17,145 | ₩17,598 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,571 | ₩17,571 | ₩17,170 | ₩17,424 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,172 | ₩18,259 | ₩17,197 | ₩17,384 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,170 | ₩18,219 | ₩17,170 | ₩18,039 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,424 | ₩17,624 | ₩17,130 | ₩17,451 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,598 | ₩17,959 | ₩17,184 | ₩17,224 | -2.13% | 49.9만 |
|---|