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 | ₩10,414 | ₩10,601 | ₩10,307 | ₩10,587 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,039 | ₩10,440 | ₩9,986 | ₩10,440 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,119 | ₩10,220 | ₩10,033 | ₩10,093 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,280 | ₩10,340 | ₩10,180 | ₩10,213 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,240 | ₩10,280 | ₩10,073 | ₩10,186 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,414 | ₩10,427 | ₩10,106 | ₩10,240 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,427 | ₩10,527 | ₩10,240 | ₩10,373 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,373 | ₩10,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,400 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,387 | ₩10,440 | ₩10,186 | ₩10,307 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,066 | ₩10,387 | ₩9,972 | ₩10,253 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,106 | ₩10,307 | ₩10,099 | ₩10,173 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,119 | ₩10,327 | ₩9,906 | ₩10,160 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,173 | ₩10,213 | ₩9,980 | ₩10,053 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,226 | ₩10,333 | ₩10,012 | ₩10,186 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,026 | ₩10,186 | ₩9,952 | ₩10,039 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,986 | ₩10,106 | ₩9,919 | ₩9,972 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,093 | ₩10,142 | ₩9,839 | ₩9,972 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,039 | ₩10,253 | ₩9,919 | ₩9,919 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,454 | ₩10,454 | ₩9,892 | ₩9,906 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,454 | ₩10,801 | ₩10,454 | ₩10,454 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,561 | ₩10,668 | ₩10,327 | ₩10,601 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,240 | ₩10,627 | ₩10,066 | ₩10,200 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,293 | ₩10,373 | ₩10,146 | ₩10,146 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,935 | ₩10,948 | ₩10,347 | ₩10,360 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,774 | ₩11,069 | ₩10,774 | ₩10,881 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩11,002 | ₩11,122 | ₩10,888 | ₩10,895 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,948 | ₩11,089 | ₩10,855 | ₩10,895 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,895 | ₩11,067 | ₩10,788 | ₩10,801 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩11,002 | ₩11,042 | ₩10,861 | ₩11,015 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,921 | ₩11,102 | ₩10,908 | ₩11,015 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,828 | ₩11,082 | ₩10,754 | ₩10,828 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,028 | ₩11,161 | ₩10,855 | ₩10,855 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,988 | ₩11,122 | ₩10,881 | ₩10,988 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,363 | ₩11,363 | ₩10,835 | ₩11,069 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,577 | ₩11,697 | ₩11,470 | ₩11,683 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,577 | ₩11,677 | ₩11,256 | ₩11,429 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,470 | ₩11,737 | ₩11,429 | ₩11,724 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,416 | ₩11,510 | ₩11,329 | ₩11,376 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,577 | ₩11,610 | ₩11,309 | ₩11,309 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,697 | ₩11,841 | ₩11,570 | ₩11,683 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,697 | ₩11,790 | ₩11,536 | ₩11,630 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,643 | ₩11,752 | ₩11,522 | ₩11,550 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,643 | ₩11,844 | ₩11,603 | ₩11,724 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,590 | ₩11,764 | ₩11,523 | ₩11,617 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,523 | ₩11,884 | ₩11,443 | ₩11,724 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,844 | ₩11,891 | ₩11,443 | ₩11,456 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,044 | ₩12,178 | ₩11,777 | ₩11,790 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,670 | ₩11,957 | ₩11,603 | ₩11,777 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,111 | ₩12,392 | ₩11,657 | ₩11,710 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,298 | ₩12,405 | ₩11,924 | ₩11,937 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,232 | ₩12,753 | ₩11,831 | ₩12,379 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,138 | ₩12,559 | ₩12,138 | ₩12,365 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,272 | ₩12,445 | ₩12,084 | ₩12,365 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,031 | ₩12,191 | ₩11,871 | ₩12,191 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,151 | ₩12,151 | ₩11,697 | ₩11,884 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,780 | ₩12,780 | ₩12,211 | ₩12,258 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,114 | ₩13,332 | ₩12,933 | ₩13,034 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,953 | ₩13,100 | ₩12,766 | ₩13,020 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,114 | ₩13,261 | ₩12,940 | ₩13,007 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,100 | ₩13,314 | ₩13,034 | ₩13,114 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,953 | ₩13,308 | ₩12,953 | ₩13,274 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,699 | ₩13,087 | ₩12,699 | ₩12,913 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,806 | ₩12,933 | ₩12,526 | ₩12,633 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩13,007 | ₩13,181 | ₩12,706 | ₩12,780 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,873 | ₩13,100 | ₩12,806 | ₩12,913 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,552 | ₩12,927 | ₩12,539 | ₩12,780 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,699 | ₩12,766 | ₩12,419 | ₩12,606 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,034 | ₩13,060 | ₩12,693 | ₩12,900 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,833 | ₩12,994 | ₩12,659 | ₩12,994 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,860 | ₩12,994 | ₩12,699 | ₩12,820 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,793 | ₩13,060 | ₩12,579 | ₩12,766 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,633 | ₩12,726 | ₩12,459 | ₩12,713 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,833 | ₩12,846 | ₩12,613 | ₩12,633 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,405 | ₩12,933 | ₩12,352 | ₩12,927 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,646 | ₩12,766 | ₩12,306 | ₩12,405 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,579 | ₩12,887 | ₩12,519 | ₩12,659 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,312 | ₩12,572 | ₩12,252 | ₩12,539 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,913 | ₩12,967 | ₩12,325 | ₩12,338 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,846 | ₩13,127 | ₩12,806 | ₩13,087 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,221 | ₩13,388 | ₩12,733 | ₩12,766 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,368 | ₩13,501 | ₩13,288 | ₩13,301 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,649 | ₩13,927 | ₩13,428 | ₩13,488 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,742 | ₩13,769 | ₩13,421 | ₩13,488 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,127 | ₩13,608 | ₩13,114 | ₩13,608 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,980 | ₩13,234 | ₩12,887 | ₩13,127 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,354 | ₩13,642 | ₩13,047 | ₩13,114 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,980 | ₩13,261 | ₩12,846 | ₩13,247 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,060 | ₩13,154 | ₩12,980 | ₩13,074 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,301 | ₩13,314 | ₩12,968 | ₩13,167 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,087 | ₩13,421 | ₩13,034 | ₩13,181 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,368 | ₩13,368 | ₩13,047 | ₩13,221 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,475 | ₩13,769 | ₩13,341 | ₩13,435 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,154 | ₩13,715 | ₩13,141 | ₩13,582 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,288 | ₩13,615 | ₩13,247 | ₩13,341 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,127 | ₩13,929 | ₩13,114 | ₩13,595 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,288 | ₩13,341 | ₩12,740 | ₩12,913 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,154 | ₩13,234 | ₩13,020 | ₩13,114 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,833 | ₩13,288 | ₩12,654 | ₩13,114 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,566 | ₩12,994 | ₩12,432 | ₩12,846 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,592 | ₩12,706 | ₩12,459 | ₩12,459 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,034 | ₩13,261 | ₩12,686 | ₩12,699 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩13,007 | ₩13,181 | ₩12,699 | ₩12,793 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,838 | ₩15,480 | ₩13,167 | ₩13,221 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,531 | ₩14,664 | ₩14,157 | ₩14,277 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,771 | ₩14,771 | ₩14,410 | ₩14,638 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,841 | ₩15,841 | ₩14,838 | ₩14,852 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,975 | ₩16,055 | ₩15,787 | ₩15,934 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,921 | ₩16,102 | ₩15,761 | ₩15,921 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,694 | ₩16,108 | ₩15,654 | ₩16,055 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,052 | ₩15,400 | ₩15,025 | ₩15,319 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,052 | ₩15,279 | ₩14,852 | ₩14,918 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,213 | ₩15,226 | ₩14,892 | ₩15,106 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,146 | ₩15,333 | ₩15,012 | ₩15,213 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,266 | ₩15,266 | ₩14,858 | ₩14,892 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,680 | ₩15,680 | ₩15,172 | ₩15,239 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,707 | ₩15,861 | ₩15,540 | ₩15,654 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,680 | ₩15,787 | ₩15,493 | ₩15,640 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,068 | ₩16,068 | ₩15,600 | ₩15,721 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,429 | ₩16,429 | ₩15,908 | ₩16,041 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,309 | ₩16,556 | ₩16,008 | ₩16,188 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,921 | ₩16,282 | ₩15,921 | ₩16,269 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,761 | ₩16,229 | ₩15,734 | ₩15,948 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,333 | ₩15,547 | ₩15,333 | ₩15,400 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,266 | ₩15,627 | ₩15,266 | ₩15,360 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,106 | ₩15,440 | ₩15,079 | ₩15,333 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,798 | ₩15,092 | ₩14,705 | ₩15,066 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,025 | ₩15,266 | ₩14,918 | ₩14,932 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,531 | ₩15,052 | ₩14,491 | ₩15,025 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,678 | ₩15,146 | ₩14,544 | ₩14,611 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,317 | ₩14,397 | ₩13,996 | ₩14,063 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,197 | ₩14,424 | ₩14,106 | ₩14,410 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,397 | ₩14,424 | ₩13,882 | ₩14,103 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,705 | ₩15,039 | ₩14,571 | ₩14,678 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,237 | ₩14,858 | ₩14,163 | ₩14,664 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,170 | ₩14,257 | ₩13,802 | ₩13,916 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,237 | ₩14,412 | ₩14,023 | ₩14,116 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,451 | ₩14,718 | ₩14,344 | ₩14,357 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,758 | ₩14,785 | ₩14,451 | ₩14,664 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,424 | ₩14,691 | ₩14,410 | ₩14,598 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,838 | ₩14,918 | ₩14,477 | ₩14,584 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,491 | ₩14,491 | ₩14,210 | ₩14,410 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,424 | ₩14,711 | ₩14,377 | ₩14,451 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,384 | ₩14,785 | ₩14,384 | ₩14,611 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,598 | ₩14,765 | ₩14,537 | ₩14,584 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,558 | ₩14,678 | ₩14,384 | ₩14,437 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,477 | ₩14,678 | ₩14,290 | ₩14,384 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,437 | ₩14,738 | ₩14,410 | ₩14,437 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,959 | ₩15,012 | ₩14,558 | ₩14,664 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,865 | ₩15,333 | ₩14,812 | ₩14,892 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,638 | ₩14,945 | ₩14,237 | ₩14,905 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,226 | ₩15,226 | ₩14,918 | ₩14,959 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,547 | ₩15,774 | ₩15,226 | ₩15,467 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,747 | ₩15,908 | ₩15,467 | ₩15,774 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,386 | ₩15,981 | ₩15,199 | ₩15,667 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,041 | ₩16,142 | ₩15,734 | ₩15,988 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,402 | ₩16,523 | ₩16,135 | ₩16,456 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,349 | ₩16,710 | ₩16,269 | ₩16,696 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,589 | ₩16,589 | ₩16,215 | ₩16,295 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,269 | ₩16,616 | ₩16,162 | ₩16,603 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,416 | ₩16,656 | ₩16,055 | ₩16,175 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,389 | ₩16,950 | ₩16,349 | ₩16,643 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,215 | ₩16,584 | ₩15,988 | ₩16,496 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,148 | ₩16,549 | ₩15,868 | ₩16,309 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,215 | ₩16,295 | ₩15,533 | ₩15,948 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,188 | ₩16,603 | ₩16,061 | ₩16,349 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,921 | ₩16,068 | ₩15,599 | ₩16,001 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,081 | ₩16,182 | ₩15,627 | ₩15,827 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,814 | ₩16,262 | ₩15,811 | ₩15,988 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,985 | ₩16,061 | ₩14,985 | ₩15,908 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,729 | ₩15,213 | ₩13,729 | ₩15,025 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,170 | ₩16,148 | ₩13,635 | ₩14,237 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,924 | ₩17,839 | ₩16,630 | ₩17,672 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,843 | ₩17,178 | ₩16,696 | ₩16,950 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,509 | ₩17,011 | ₩16,376 | ₩16,884 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,282 | ₩16,456 | ₩16,041 | ₩16,255 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,482 | ₩16,650 | ₩16,295 | ₩16,523 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,616 | ₩16,843 | ₩16,202 | ₩16,389 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,964 | ₩17,017 | ₩16,710 | ₩16,723 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,044 | ₩17,285 | ₩16,777 | ₩16,803 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,071 | ₩17,204 | ₩16,964 | ₩17,164 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,964 | ₩17,458 | ₩16,964 | ₩17,178 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,376 | ₩16,977 | ₩16,295 | ₩16,843 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,843 | ₩17,244 | ₩16,255 | ₩16,269 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,712 | ₩17,712 | ₩16,977 | ₩17,204 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,020 | ₩18,060 | ₩17,458 | ₩17,833 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,127 | ₩18,194 | ₩17,779 | ₩17,793 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,846 | ₩18,073 | ₩17,659 | ₩18,033 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,485 | ₩18,060 | ₩17,244 | ₩17,833 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩18,006 | ₩18,354 | ₩17,579 | ₩17,632 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,231 | ₩18,528 | ₩17,151 | ₩18,180 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩19,009 | ₩19,163 | ₩17,285 | ₩17,378 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,768 | ₩19,383 | ₩18,568 | ₩19,089 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,073 | ₩19,022 | ₩18,020 | ₩18,595 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,418 | ₩18,194 | ₩17,338 | ₩18,073 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,552 | ₩17,552 | ₩17,298 | ₩17,311 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,405 | ₩17,695 | ₩17,198 | ₩17,498 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,151 | ₩17,686 | ₩17,064 | ₩17,418 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,124 | ₩17,575 | ₩16,977 | ₩17,138 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,057 | ₩17,218 | ₩16,924 | ₩17,044 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,950 | ₩17,244 | ₩16,897 | ₩16,950 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,298 | ₩17,338 | ₩16,670 | ₩16,910 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,258 | ₩17,545 | ₩16,970 | ₩17,204 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,579 | ₩17,712 | ₩17,218 | ₩17,351 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,365 | ₩17,659 | ₩17,178 | ₩17,285 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,218 | ₩17,686 | ₩16,897 | ₩17,351 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,164 | ₩17,211 | ₩16,723 | ₩16,910 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,498 | ₩17,672 | ₩17,071 | ₩17,111 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,445 | ₩17,659 | ₩17,335 | ₩17,432 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,445 | ₩17,666 | ₩17,311 | ₩17,525 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,605 | ₩17,833 | ₩17,472 | ₩17,472 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,033 | ₩18,033 | ₩17,565 | ₩17,565 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,635 | ₩18,664 | ₩17,819 | ₩17,886 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,488 | ₩18,849 | ₩18,327 | ₩18,661 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,715 | ₩18,855 | ₩18,260 | ₩18,595 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,169 | ₩19,263 | ₩18,608 | ₩18,688 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,635 | ₩19,517 | ₩18,581 | ₩19,210 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,394 | ₩18,890 | ₩18,220 | ₩18,755 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,033 | ₩18,327 | ₩17,993 | ₩18,207 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,378 | ₩18,123 | ₩17,345 | ₩18,060 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,670 | ₩17,318 | ₩16,616 | ₩17,231 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,442 | ₩17,017 | ₩16,342 | ₩16,723 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,897 | ₩17,057 | ₩16,362 | ₩16,469 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,670 | ₩16,857 | ₩16,329 | ₩16,616 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,937 | ₩17,084 | ₩16,630 | ₩16,736 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,645 | ₩17,645 | ₩16,810 | ₩16,950 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,752 | ₩17,793 | ₩17,271 | ₩17,619 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩18,006 | ₩18,107 | ₩17,645 | ₩17,993 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,659 | ₩18,033 | ₩17,452 | ₩17,926 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,392 | ₩17,766 | ₩17,178 | ₩17,472 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,817 | ₩17,759 | ₩16,563 | ₩17,378 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,386 | ₩17,031 | ₩15,386 | ₩16,830 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,382 | ₩16,563 | ₩15,266 | ₩16,322 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,274 | ₩19,062 | ₩18,274 | ₩18,915 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,528 | ₩18,989 | ₩18,220 | ₩18,341 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,488 | ₩18,982 | ₩18,069 | ₩18,889 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,381 | ₩18,676 | ₩18,274 | ₩18,621 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,367 | ₩18,735 | ₩18,260 | ₩18,327 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,635 | ₩18,849 | ₩18,541 | ₩18,581 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,635 | ₩18,835 | ₩18,461 | ₩18,822 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,247 | ₩18,842 | ₩18,234 | ₩18,688 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,100 | ₩18,341 | ₩17,819 | ₩18,100 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,512 | ₩18,087 | ₩17,512 | ₩17,966 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,605 | ₩17,752 | ₩17,405 | ₩17,512 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,579 | ₩18,140 | ₩17,465 | ₩17,539 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,726 | ₩17,779 | ₩17,485 | ₩17,605 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,298 | ₩17,672 | ₩17,152 | ₩17,605 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,579 | ₩17,579 | ₩17,178 | ₩17,432 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,180 | ₩18,267 | ₩17,204 | ₩17,392 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,178 | ₩18,227 | ₩17,178 | ₩18,047 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,432 | ₩17,632 | ₩17,138 | ₩17,458 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,605 | ₩17,966 | ₩17,191 | ₩17,231 | -2.13% | 49.9만 |
|---|