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 | ₩10,400 | ₩10,587 | ₩10,294 | ₩10,574 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,027 | ₩10,427 | ₩9,973 | ₩10,427 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,107 | ₩10,207 | ₩10,020 | ₩10,080 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,267 | ₩10,327 | ₩10,167 | ₩10,200 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,227 | ₩10,267 | ₩10,060 | ₩10,173 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,400 | ₩10,414 | ₩10,093 | ₩10,227 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,414 | ₩10,514 | ₩10,227 | ₩10,360 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,360 | ₩10,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,387 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,374 | ₩10,427 | ₩10,173 | ₩10,294 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,053 | ₩10,374 | ₩9,960 | ₩10,240 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,093 | ₩10,294 | ₩10,087 | ₩10,160 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,107 | ₩10,314 | ₩9,893 | ₩10,147 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,160 | ₩10,200 | ₩9,968 | ₩10,040 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,214 | ₩10,320 | ₩10,000 | ₩10,173 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,013 | ₩10,173 | ₩9,940 | ₩10,027 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,973 | ₩10,093 | ₩9,906 | ₩9,960 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,080 | ₩10,129 | ₩9,826 | ₩9,960 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,027 | ₩10,240 | ₩9,906 | ₩9,906 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,440 | ₩10,440 | ₩9,880 | ₩9,893 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,440 | ₩10,788 | ₩10,440 | ₩10,440 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,547 | ₩10,654 | ₩10,314 | ₩10,587 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,227 | ₩10,614 | ₩10,053 | ₩10,187 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,280 | ₩10,360 | ₩10,133 | ₩10,133 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,921 | ₩10,934 | ₩10,334 | ₩10,347 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,761 | ₩11,055 | ₩10,761 | ₩10,868 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩10,988 | ₩11,108 | ₩10,874 | ₩10,881 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,934 | ₩11,075 | ₩10,841 | ₩10,881 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,881 | ₩11,053 | ₩10,774 | ₩10,788 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩10,988 | ₩11,028 | ₩10,848 | ₩11,001 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,908 | ₩11,088 | ₩10,894 | ₩11,001 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,814 | ₩11,068 | ₩10,741 | ₩10,814 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,015 | ₩11,147 | ₩10,841 | ₩10,841 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,975 | ₩11,108 | ₩10,868 | ₩10,975 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,348 | ₩11,348 | ₩10,821 | ₩11,055 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,562 | ₩11,682 | ₩11,455 | ₩11,669 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,562 | ₩11,662 | ₩11,242 | ₩11,415 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,455 | ₩11,722 | ₩11,415 | ₩11,709 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,402 | ₩11,495 | ₩11,315 | ₩11,362 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,562 | ₩11,595 | ₩11,295 | ₩11,295 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,682 | ₩11,826 | ₩11,555 | ₩11,669 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,682 | ₩11,776 | ₩11,522 | ₩11,615 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,629 | ₩11,737 | ₩11,507 | ₩11,535 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,629 | ₩11,829 | ₩11,589 | ₩11,709 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,575 | ₩11,749 | ₩11,509 | ₩11,602 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,509 | ₩11,869 | ₩11,428 | ₩11,709 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,829 | ₩11,876 | ₩11,428 | ₩11,442 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,029 | ₩12,163 | ₩11,762 | ₩11,776 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,655 | ₩11,942 | ₩11,589 | ₩11,762 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,096 | ₩12,376 | ₩11,642 | ₩11,695 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,283 | ₩12,390 | ₩11,909 | ₩11,922 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,216 | ₩12,737 | ₩11,816 | ₩12,363 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,123 | ₩12,543 | ₩12,123 | ₩12,350 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,256 | ₩12,430 | ₩12,069 | ₩12,350 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,016 | ₩12,176 | ₩11,856 | ₩12,176 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,136 | ₩12,136 | ₩11,682 | ₩11,869 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,764 | ₩12,764 | ₩12,196 | ₩12,243 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,097 | ₩13,315 | ₩12,917 | ₩13,017 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,937 | ₩13,084 | ₩12,750 | ₩13,004 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,097 | ₩13,244 | ₩12,924 | ₩12,991 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,084 | ₩13,298 | ₩13,017 | ₩13,097 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,937 | ₩13,291 | ₩12,937 | ₩13,258 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,683 | ₩13,071 | ₩12,683 | ₩12,897 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,790 | ₩12,917 | ₩12,510 | ₩12,617 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩12,991 | ₩13,164 | ₩12,690 | ₩12,764 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,857 | ₩13,084 | ₩12,790 | ₩12,897 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,537 | ₩12,910 | ₩12,523 | ₩12,764 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,683 | ₩12,750 | ₩12,403 | ₩12,590 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,017 | ₩13,044 | ₩12,677 | ₩12,884 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,817 | ₩12,977 | ₩12,643 | ₩12,977 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,844 | ₩12,977 | ₩12,683 | ₩12,804 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,777 | ₩13,044 | ₩12,563 | ₩12,750 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,617 | ₩12,710 | ₩12,443 | ₩12,697 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,817 | ₩12,830 | ₩12,597 | ₩12,617 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,390 | ₩12,917 | ₩12,336 | ₩12,910 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,630 | ₩12,750 | ₩12,291 | ₩12,390 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,563 | ₩12,870 | ₩12,503 | ₩12,643 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,296 | ₩12,557 | ₩12,236 | ₩12,523 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,897 | ₩12,950 | ₩12,310 | ₩12,323 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,830 | ₩13,111 | ₩12,790 | ₩13,071 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,204 | ₩13,371 | ₩12,717 | ₩12,750 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,351 | ₩13,485 | ₩13,271 | ₩13,284 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,631 | ₩13,909 | ₩13,411 | ₩13,471 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,725 | ₩13,752 | ₩13,404 | ₩13,471 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,111 | ₩13,591 | ₩13,097 | ₩13,591 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,964 | ₩13,217 | ₩12,870 | ₩13,111 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,338 | ₩13,625 | ₩13,031 | ₩13,097 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,964 | ₩13,244 | ₩12,830 | ₩13,231 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,044 | ₩13,137 | ₩12,964 | ₩13,057 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,284 | ₩13,298 | ₩12,952 | ₩13,151 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,071 | ₩13,404 | ₩13,017 | ₩13,164 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,351 | ₩13,351 | ₩13,031 | ₩13,204 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,458 | ₩13,752 | ₩13,324 | ₩13,418 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,137 | ₩13,698 | ₩13,124 | ₩13,565 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,271 | ₩13,598 | ₩13,231 | ₩13,324 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,111 | ₩13,912 | ₩13,097 | ₩13,578 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,271 | ₩13,324 | ₩12,724 | ₩12,897 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,137 | ₩13,217 | ₩13,004 | ₩13,097 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,817 | ₩13,271 | ₩12,638 | ₩13,097 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,550 | ₩12,977 | ₩12,416 | ₩12,830 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,577 | ₩12,690 | ₩12,443 | ₩12,443 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,017 | ₩13,244 | ₩12,670 | ₩12,683 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩12,991 | ₩13,164 | ₩12,683 | ₩12,777 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,820 | ₩15,460 | ₩13,151 | ₩13,204 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,513 | ₩14,646 | ₩14,139 | ₩14,259 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,753 | ₩14,753 | ₩14,392 | ₩14,619 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,821 | ₩15,821 | ₩14,820 | ₩14,833 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,954 | ₩16,035 | ₩15,768 | ₩15,914 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,901 | ₩16,081 | ₩15,741 | ₩15,901 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,674 | ₩16,088 | ₩15,634 | ₩16,035 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,033 | ₩15,380 | ₩15,007 | ₩15,300 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,033 | ₩15,260 | ₩14,833 | ₩14,900 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,193 | ₩15,207 | ₩14,873 | ₩15,087 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,127 | ₩15,314 | ₩14,993 | ₩15,193 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,247 | ₩15,247 | ₩14,840 | ₩14,873 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,661 | ₩15,661 | ₩15,153 | ₩15,220 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,687 | ₩15,841 | ₩15,521 | ₩15,634 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,661 | ₩15,768 | ₩15,474 | ₩15,621 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,048 | ₩16,048 | ₩15,581 | ₩15,701 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,408 | ₩16,408 | ₩15,888 | ₩16,021 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,288 | ₩16,535 | ₩15,988 | ₩16,168 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,901 | ₩16,262 | ₩15,901 | ₩16,248 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,741 | ₩16,208 | ₩15,714 | ₩15,928 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,314 | ₩15,527 | ₩15,314 | ₩15,380 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,247 | ₩15,607 | ₩15,247 | ₩15,340 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,087 | ₩15,420 | ₩15,060 | ₩15,314 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,780 | ₩15,073 | ₩14,686 | ₩15,047 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,007 | ₩15,247 | ₩14,900 | ₩14,913 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,513 | ₩15,033 | ₩14,472 | ₩15,007 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,659 | ₩15,127 | ₩14,526 | ₩14,593 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,299 | ₩14,379 | ₩13,978 | ₩14,045 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,179 | ₩14,406 | ₩14,088 | ₩14,392 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,379 | ₩14,406 | ₩13,865 | ₩14,085 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,686 | ₩15,020 | ₩14,553 | ₩14,659 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,219 | ₩14,840 | ₩14,145 | ₩14,646 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,152 | ₩14,239 | ₩13,785 | ₩13,898 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,219 | ₩14,394 | ₩14,005 | ₩14,099 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,432 | ₩14,699 | ₩14,326 | ₩14,339 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,740 | ₩14,766 | ₩14,432 | ₩14,646 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,406 | ₩14,673 | ₩14,392 | ₩14,579 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,820 | ₩14,900 | ₩14,459 | ₩14,566 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,472 | ₩14,472 | ₩14,192 | ₩14,392 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,406 | ₩14,693 | ₩14,359 | ₩14,432 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,366 | ₩14,766 | ₩14,366 | ₩14,593 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,579 | ₩14,746 | ₩14,519 | ₩14,566 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,539 | ₩14,659 | ₩14,366 | ₩14,419 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,459 | ₩14,659 | ₩14,272 | ₩14,366 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,419 | ₩14,719 | ₩14,392 | ₩14,419 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,940 | ₩14,993 | ₩14,539 | ₩14,646 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,846 | ₩15,314 | ₩14,793 | ₩14,873 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,619 | ₩14,926 | ₩14,219 | ₩14,886 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,207 | ₩15,207 | ₩14,900 | ₩14,940 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,527 | ₩15,754 | ₩15,207 | ₩15,447 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,727 | ₩15,888 | ₩15,447 | ₩15,754 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,367 | ₩15,961 | ₩15,180 | ₩15,647 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,021 | ₩16,121 | ₩15,714 | ₩15,968 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,382 | ₩16,502 | ₩16,115 | ₩16,435 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,328 | ₩16,689 | ₩16,248 | ₩16,675 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,569 | ₩16,569 | ₩16,195 | ₩16,275 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,248 | ₩16,595 | ₩16,141 | ₩16,582 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,395 | ₩16,635 | ₩16,035 | ₩16,155 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,368 | ₩16,929 | ₩16,328 | ₩16,622 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,195 | ₩16,563 | ₩15,968 | ₩16,475 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,128 | ₩16,529 | ₩15,848 | ₩16,288 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,195 | ₩16,275 | ₩15,514 | ₩15,928 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,168 | ₩16,582 | ₩16,041 | ₩16,328 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,901 | ₩16,048 | ₩15,579 | ₩15,981 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,061 | ₩16,161 | ₩15,607 | ₩15,808 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,794 | ₩16,241 | ₩15,792 | ₩15,968 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,966 | ₩16,041 | ₩14,966 | ₩15,888 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,711 | ₩15,193 | ₩13,711 | ₩15,007 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,152 | ₩16,128 | ₩13,618 | ₩14,219 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,902 | ₩17,817 | ₩16,609 | ₩17,650 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,822 | ₩17,156 | ₩16,675 | ₩16,929 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,488 | ₩16,989 | ₩16,355 | ₩16,862 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,262 | ₩16,435 | ₩16,021 | ₩16,235 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,462 | ₩16,629 | ₩16,275 | ₩16,502 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,595 | ₩16,822 | ₩16,181 | ₩16,368 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,942 | ₩16,996 | ₩16,689 | ₩16,702 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,023 | ₩17,263 | ₩16,756 | ₩16,782 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,049 | ₩17,183 | ₩16,942 | ₩17,143 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,942 | ₩17,436 | ₩16,942 | ₩17,156 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,355 | ₩16,956 | ₩16,275 | ₩16,822 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,822 | ₩17,223 | ₩16,235 | ₩16,248 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,690 | ₩17,690 | ₩16,956 | ₩17,183 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩17,997 | ₩18,037 | ₩17,436 | ₩17,810 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,104 | ₩18,171 | ₩17,757 | ₩17,770 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,824 | ₩18,051 | ₩17,637 | ₩18,010 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,463 | ₩18,037 | ₩17,223 | ₩17,810 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩17,984 | ₩18,331 | ₩17,557 | ₩17,610 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,209 | ₩18,504 | ₩17,129 | ₩18,157 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩18,985 | ₩19,139 | ₩17,263 | ₩17,356 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,745 | ₩19,359 | ₩18,545 | ₩19,065 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,051 | ₩18,998 | ₩17,997 | ₩18,571 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,396 | ₩18,171 | ₩17,316 | ₩18,051 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,530 | ₩17,530 | ₩17,276 | ₩17,290 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,383 | ₩17,673 | ₩17,176 | ₩17,476 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,129 | ₩17,663 | ₩17,043 | ₩17,396 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,103 | ₩17,553 | ₩16,956 | ₩17,116 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,036 | ₩17,196 | ₩16,902 | ₩17,023 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,929 | ₩17,223 | ₩16,876 | ₩16,929 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,276 | ₩17,316 | ₩16,649 | ₩16,889 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,236 | ₩17,523 | ₩16,949 | ₩17,183 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,557 | ₩17,690 | ₩17,196 | ₩17,330 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,343 | ₩17,637 | ₩17,156 | ₩17,263 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,196 | ₩17,663 | ₩16,876 | ₩17,330 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,143 | ₩17,189 | ₩16,702 | ₩16,889 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,476 | ₩17,650 | ₩17,049 | ₩17,089 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,423 | ₩17,637 | ₩17,314 | ₩17,410 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,423 | ₩17,643 | ₩17,290 | ₩17,503 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,583 | ₩17,810 | ₩17,450 | ₩17,450 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,010 | ₩18,010 | ₩17,543 | ₩17,543 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,611 | ₩18,641 | ₩17,797 | ₩17,864 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,464 | ₩18,825 | ₩18,304 | ₩18,638 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,691 | ₩18,832 | ₩18,237 | ₩18,571 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,145 | ₩19,239 | ₩18,585 | ₩18,665 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,611 | ₩19,492 | ₩18,558 | ₩19,185 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,371 | ₩18,866 | ₩18,197 | ₩18,731 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,010 | ₩18,304 | ₩17,970 | ₩18,184 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,356 | ₩18,100 | ₩17,323 | ₩18,037 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,649 | ₩17,296 | ₩16,595 | ₩17,209 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,422 | ₩16,996 | ₩16,322 | ₩16,702 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,876 | ₩17,036 | ₩16,342 | ₩16,448 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,649 | ₩16,836 | ₩16,308 | ₩16,595 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,916 | ₩17,063 | ₩16,609 | ₩16,715 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,623 | ₩17,623 | ₩16,789 | ₩16,929 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,730 | ₩17,770 | ₩17,249 | ₩17,597 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩17,984 | ₩18,084 | ₩17,623 | ₩17,970 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,637 | ₩18,010 | ₩17,430 | ₩17,904 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,370 | ₩17,743 | ₩17,156 | ₩17,450 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,796 | ₩17,737 | ₩16,542 | ₩17,356 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,367 | ₩17,009 | ₩15,367 | ₩16,809 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,362 | ₩16,542 | ₩15,247 | ₩16,302 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,251 | ₩19,039 | ₩18,251 | ₩18,892 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,504 | ₩18,965 | ₩18,197 | ₩18,318 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,464 | ₩18,958 | ₩18,047 | ₩18,865 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,358 | ₩18,653 | ₩18,251 | ₩18,598 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,344 | ₩18,711 | ₩18,237 | ₩18,304 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,611 | ₩18,825 | ₩18,518 | ₩18,558 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,611 | ₩18,812 | ₩18,438 | ₩18,798 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,224 | ₩18,818 | ₩18,211 | ₩18,665 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,077 | ₩18,318 | ₩17,797 | ₩18,077 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,490 | ₩18,064 | ₩17,490 | ₩17,944 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,583 | ₩17,730 | ₩17,383 | ₩17,490 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,557 | ₩18,117 | ₩17,443 | ₩17,517 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,703 | ₩17,757 | ₩17,463 | ₩17,583 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,276 | ₩17,650 | ₩17,131 | ₩17,583 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,557 | ₩17,557 | ₩17,156 | ₩17,410 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,157 | ₩18,244 | ₩17,183 | ₩17,370 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,156 | ₩18,204 | ₩17,156 | ₩18,024 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,410 | ₩17,610 | ₩17,116 | ₩17,436 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,583 | ₩17,944 | ₩17,169 | ₩17,209 | -2.13% | 49.9만 |
|---|