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 | ₩10,404 | ₩10,591 | ₩10,297 | ₩10,578 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,030 | ₩10,431 | ₩9,977 | ₩10,431 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,110 | ₩10,211 | ₩10,024 | ₩10,084 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,271 | ₩10,331 | ₩10,170 | ₩10,204 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,231 | ₩10,271 | ₩10,064 | ₩10,177 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,404 | ₩10,418 | ₩10,097 | ₩10,231 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,418 | ₩10,518 | ₩10,231 | ₩10,364 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,364 | ₩10,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,391 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,377 | ₩10,431 | ₩10,177 | ₩10,297 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,057 | ₩10,377 | ₩9,963 | ₩10,244 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,097 | ₩10,297 | ₩10,090 | ₩10,164 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,110 | ₩10,317 | ₩9,897 | ₩10,150 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,164 | ₩10,204 | ₩9,971 | ₩10,044 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,217 | ₩10,324 | ₩10,003 | ₩10,177 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,017 | ₩10,177 | ₩9,943 | ₩10,030 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,977 | ₩10,097 | ₩9,910 | ₩9,963 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,084 | ₩10,133 | ₩9,830 | ₩9,963 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,030 | ₩10,244 | ₩9,910 | ₩9,910 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,444 | ₩10,444 | ₩9,883 | ₩9,897 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,444 | ₩10,791 | ₩10,444 | ₩10,444 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,551 | ₩10,658 | ₩10,317 | ₩10,591 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,231 | ₩10,618 | ₩10,057 | ₩10,190 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,284 | ₩10,364 | ₩10,137 | ₩10,137 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,925 | ₩10,938 | ₩10,337 | ₩10,351 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,765 | ₩11,059 | ₩10,765 | ₩10,872 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩10,992 | ₩11,112 | ₩10,878 | ₩10,885 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,938 | ₩11,079 | ₩10,845 | ₩10,885 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,885 | ₩11,057 | ₩10,778 | ₩10,791 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩10,992 | ₩11,032 | ₩10,852 | ₩11,005 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,912 | ₩11,092 | ₩10,898 | ₩11,005 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,818 | ₩11,072 | ₩10,745 | ₩10,818 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,019 | ₩11,151 | ₩10,845 | ₩10,845 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,978 | ₩11,112 | ₩10,872 | ₩10,978 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,352 | ₩11,352 | ₩10,825 | ₩11,059 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,566 | ₩11,686 | ₩11,459 | ₩11,673 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,566 | ₩11,666 | ₩11,246 | ₩11,419 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,459 | ₩11,726 | ₩11,419 | ₩11,713 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,406 | ₩11,499 | ₩11,319 | ₩11,366 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,566 | ₩11,600 | ₩11,299 | ₩11,299 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,686 | ₩11,831 | ₩11,559 | ₩11,673 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,686 | ₩11,780 | ₩11,526 | ₩11,620 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,633 | ₩11,741 | ₩11,511 | ₩11,539 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,633 | ₩11,833 | ₩11,593 | ₩11,713 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,579 | ₩11,753 | ₩11,513 | ₩11,606 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,513 | ₩11,873 | ₩11,433 | ₩11,713 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,833 | ₩11,880 | ₩11,433 | ₩11,446 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,034 | ₩12,167 | ₩11,766 | ₩11,780 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,660 | ₩11,947 | ₩11,593 | ₩11,766 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,100 | ₩12,381 | ₩11,646 | ₩11,700 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,287 | ₩12,394 | ₩11,913 | ₩11,927 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,221 | ₩12,741 | ₩11,820 | ₩12,367 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,127 | ₩12,548 | ₩12,127 | ₩12,354 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,261 | ₩12,434 | ₩12,074 | ₩12,354 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,020 | ₩12,180 | ₩11,860 | ₩12,180 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,140 | ₩12,140 | ₩11,686 | ₩11,873 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,768 | ₩12,768 | ₩12,201 | ₩12,247 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,102 | ₩13,320 | ₩12,922 | ₩13,022 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,942 | ₩13,089 | ₩12,755 | ₩13,009 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,102 | ₩13,249 | ₩12,928 | ₩12,995 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,089 | ₩13,302 | ₩13,022 | ₩13,102 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,942 | ₩13,296 | ₩12,942 | ₩13,262 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,688 | ₩13,075 | ₩12,688 | ₩12,902 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,795 | ₩12,922 | ₩12,514 | ₩12,621 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩12,995 | ₩13,169 | ₩12,695 | ₩12,768 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,862 | ₩13,089 | ₩12,795 | ₩12,902 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,541 | ₩12,915 | ₩12,528 | ₩12,768 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,688 | ₩12,755 | ₩12,408 | ₩12,595 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,022 | ₩13,049 | ₩12,681 | ₩12,888 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,822 | ₩12,982 | ₩12,648 | ₩12,982 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,848 | ₩12,982 | ₩12,688 | ₩12,808 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,782 | ₩13,049 | ₩12,568 | ₩12,755 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,621 | ₩12,715 | ₩12,448 | ₩12,701 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,822 | ₩12,835 | ₩12,601 | ₩12,621 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,394 | ₩12,922 | ₩12,341 | ₩12,915 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,635 | ₩12,755 | ₩12,295 | ₩12,394 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,568 | ₩12,875 | ₩12,508 | ₩12,648 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,301 | ₩12,561 | ₩12,241 | ₩12,528 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,902 | ₩12,955 | ₩12,314 | ₩12,327 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,835 | ₩13,115 | ₩12,795 | ₩13,075 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,209 | ₩13,376 | ₩12,721 | ₩12,755 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,356 | ₩13,489 | ₩13,276 | ₩13,289 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,636 | ₩13,914 | ₩13,416 | ₩13,476 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,730 | ₩13,756 | ₩13,409 | ₩13,476 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,115 | ₩13,596 | ₩13,102 | ₩13,596 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,968 | ₩13,222 | ₩12,875 | ₩13,115 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,342 | ₩13,630 | ₩13,035 | ₩13,102 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,968 | ₩13,249 | ₩12,835 | ₩13,236 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,049 | ₩13,142 | ₩12,968 | ₩13,062 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,289 | ₩13,302 | ₩12,956 | ₩13,155 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,075 | ₩13,409 | ₩13,022 | ₩13,169 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,356 | ₩13,356 | ₩13,035 | ₩13,209 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,463 | ₩13,756 | ₩13,329 | ₩13,423 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,142 | ₩13,703 | ₩13,129 | ₩13,569 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,276 | ₩13,603 | ₩13,236 | ₩13,329 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,115 | ₩13,917 | ₩13,102 | ₩13,583 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,276 | ₩13,329 | ₩12,728 | ₩12,902 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,142 | ₩13,222 | ₩13,009 | ₩13,102 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,822 | ₩13,276 | ₩12,643 | ₩13,102 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,554 | ₩12,982 | ₩12,421 | ₩12,835 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,581 | ₩12,695 | ₩12,448 | ₩12,448 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,022 | ₩13,249 | ₩12,675 | ₩12,688 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩12,995 | ₩13,169 | ₩12,688 | ₩12,782 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,825 | ₩15,466 | ₩13,155 | ₩13,209 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,518 | ₩14,651 | ₩14,144 | ₩14,264 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,758 | ₩14,758 | ₩14,398 | ₩14,625 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,827 | ₩15,827 | ₩14,825 | ₩14,838 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,960 | ₩16,040 | ₩15,773 | ₩15,920 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,907 | ₩16,087 | ₩15,746 | ₩15,907 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,680 | ₩16,094 | ₩15,640 | ₩16,040 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,039 | ₩15,386 | ₩15,012 | ₩15,306 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,039 | ₩15,266 | ₩14,838 | ₩14,905 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,199 | ₩15,212 | ₩14,878 | ₩15,092 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,132 | ₩15,319 | ₩14,999 | ₩15,199 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,252 | ₩15,252 | ₩14,845 | ₩14,878 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,666 | ₩15,666 | ₩15,159 | ₩15,226 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,693 | ₩15,847 | ₩15,526 | ₩15,640 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,666 | ₩15,773 | ₩15,479 | ₩15,626 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,054 | ₩16,054 | ₩15,586 | ₩15,706 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,414 | ₩16,414 | ₩15,893 | ₩16,027 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,294 | ₩16,541 | ₩15,994 | ₩16,174 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,907 | ₩16,267 | ₩15,907 | ₩16,254 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,746 | ₩16,214 | ₩15,720 | ₩15,933 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,319 | ₩15,533 | ₩15,319 | ₩15,386 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,252 | ₩15,613 | ₩15,252 | ₩15,346 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,092 | ₩15,426 | ₩15,065 | ₩15,319 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,785 | ₩15,079 | ₩14,691 | ₩15,052 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,012 | ₩15,252 | ₩14,905 | ₩14,918 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,518 | ₩15,039 | ₩14,478 | ₩15,012 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,665 | ₩15,132 | ₩14,531 | ₩14,598 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,304 | ₩14,384 | ₩13,984 | ₩14,050 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,184 | ₩14,411 | ₩14,093 | ₩14,398 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,384 | ₩14,411 | ₩13,870 | ₩14,090 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,691 | ₩15,025 | ₩14,558 | ₩14,665 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,224 | ₩14,845 | ₩14,150 | ₩14,651 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,157 | ₩14,244 | ₩13,790 | ₩13,903 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,224 | ₩14,399 | ₩14,010 | ₩14,104 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,438 | ₩14,705 | ₩14,331 | ₩14,344 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,745 | ₩14,772 | ₩14,438 | ₩14,651 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,411 | ₩14,678 | ₩14,398 | ₩14,585 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,825 | ₩14,905 | ₩14,464 | ₩14,571 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,478 | ₩14,478 | ₩14,197 | ₩14,398 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,411 | ₩14,698 | ₩14,364 | ₩14,438 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,371 | ₩14,772 | ₩14,371 | ₩14,598 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,585 | ₩14,751 | ₩14,524 | ₩14,571 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,544 | ₩14,665 | ₩14,371 | ₩14,424 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,464 | ₩14,665 | ₩14,277 | ₩14,371 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,424 | ₩14,725 | ₩14,398 | ₩14,424 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,945 | ₩14,999 | ₩14,544 | ₩14,651 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,852 | ₩15,319 | ₩14,798 | ₩14,878 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,625 | ₩14,932 | ₩14,224 | ₩14,892 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,212 | ₩15,212 | ₩14,905 | ₩14,945 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,533 | ₩15,760 | ₩15,212 | ₩15,453 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,733 | ₩15,893 | ₩15,453 | ₩15,760 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,373 | ₩15,967 | ₩15,186 | ₩15,653 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,027 | ₩16,127 | ₩15,720 | ₩15,974 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,388 | ₩16,508 | ₩16,120 | ₩16,441 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,334 | ₩16,695 | ₩16,254 | ₩16,681 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,575 | ₩16,575 | ₩16,201 | ₩16,281 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,254 | ₩16,601 | ₩16,147 | ₩16,588 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,401 | ₩16,641 | ₩16,040 | ₩16,161 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,374 | ₩16,935 | ₩16,334 | ₩16,628 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,201 | ₩16,569 | ₩15,974 | ₩16,481 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,134 | ₩16,534 | ₩15,853 | ₩16,294 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,201 | ₩16,281 | ₩15,519 | ₩15,933 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,174 | ₩16,588 | ₩16,047 | ₩16,334 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,907 | ₩16,054 | ₩15,585 | ₩15,987 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,067 | ₩16,167 | ₩15,613 | ₩15,813 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,800 | ₩16,247 | ₩15,797 | ₩15,974 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,972 | ₩16,047 | ₩14,972 | ₩15,893 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,716 | ₩15,199 | ₩13,716 | ₩15,012 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,157 | ₩16,134 | ₩13,623 | ₩14,224 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,908 | ₩17,823 | ₩16,615 | ₩17,656 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,828 | ₩17,162 | ₩16,681 | ₩16,935 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,494 | ₩16,995 | ₩16,361 | ₩16,868 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,267 | ₩16,441 | ₩16,027 | ₩16,241 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,468 | ₩16,635 | ₩16,281 | ₩16,508 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,601 | ₩16,828 | ₩16,187 | ₩16,374 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,949 | ₩17,002 | ₩16,695 | ₩16,708 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,029 | ₩17,269 | ₩16,762 | ₩16,788 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,055 | ₩17,189 | ₩16,949 | ₩17,149 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,949 | ₩17,443 | ₩16,949 | ₩17,162 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,361 | ₩16,962 | ₩16,281 | ₩16,828 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,828 | ₩17,229 | ₩16,241 | ₩16,254 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,696 | ₩17,696 | ₩16,962 | ₩17,189 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,004 | ₩18,044 | ₩17,443 | ₩17,817 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,110 | ₩18,177 | ₩17,763 | ₩17,777 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,830 | ₩18,057 | ₩17,643 | ₩18,017 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,469 | ₩18,044 | ₩17,229 | ₩17,817 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩17,990 | ₩18,338 | ₩17,563 | ₩17,616 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,216 | ₩18,511 | ₩17,135 | ₩18,164 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩18,992 | ₩19,146 | ₩17,269 | ₩17,363 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,752 | ₩19,366 | ₩18,551 | ₩19,072 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,057 | ₩19,005 | ₩18,004 | ₩18,578 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,403 | ₩18,177 | ₩17,322 | ₩18,057 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,536 | ₩17,536 | ₩17,282 | ₩17,296 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,389 | ₩17,679 | ₩17,182 | ₩17,483 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,135 | ₩17,670 | ₩17,049 | ₩17,403 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,109 | ₩17,559 | ₩16,962 | ₩17,122 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,042 | ₩17,202 | ₩16,908 | ₩17,029 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,935 | ₩17,229 | ₩16,882 | ₩16,935 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,282 | ₩17,322 | ₩16,655 | ₩16,895 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,242 | ₩17,529 | ₩16,955 | ₩17,189 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,563 | ₩17,696 | ₩17,202 | ₩17,336 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,349 | ₩17,643 | ₩17,162 | ₩17,269 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,202 | ₩17,670 | ₩16,882 | ₩17,336 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,149 | ₩17,196 | ₩16,708 | ₩16,895 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,483 | ₩17,656 | ₩17,055 | ₩17,095 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,429 | ₩17,643 | ₩17,320 | ₩17,416 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,429 | ₩17,650 | ₩17,296 | ₩17,509 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,590 | ₩17,817 | ₩17,456 | ₩17,456 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,017 | ₩18,017 | ₩17,550 | ₩17,550 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,618 | ₩18,647 | ₩17,803 | ₩17,870 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,471 | ₩18,832 | ₩18,311 | ₩18,645 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,698 | ₩18,838 | ₩18,244 | ₩18,578 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,152 | ₩19,246 | ₩18,591 | ₩18,671 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,618 | ₩19,499 | ₩18,565 | ₩19,192 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,378 | ₩18,873 | ₩18,204 | ₩18,738 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,017 | ₩18,311 | ₩17,977 | ₩18,191 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,363 | ₩18,106 | ₩17,329 | ₩18,044 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,655 | ₩17,302 | ₩16,601 | ₩17,216 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,428 | ₩17,002 | ₩16,327 | ₩16,708 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,882 | ₩17,042 | ₩16,347 | ₩16,454 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,655 | ₩16,842 | ₩16,314 | ₩16,601 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,922 | ₩17,069 | ₩16,615 | ₩16,721 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,630 | ₩17,630 | ₩16,795 | ₩16,935 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,737 | ₩17,777 | ₩17,256 | ₩17,603 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩17,990 | ₩18,090 | ₩17,630 | ₩17,977 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,643 | ₩18,017 | ₩17,436 | ₩17,910 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,376 | ₩17,750 | ₩17,162 | ₩17,456 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,802 | ₩17,743 | ₩16,548 | ₩17,363 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,373 | ₩17,015 | ₩15,373 | ₩16,815 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,368 | ₩16,548 | ₩15,252 | ₩16,307 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,257 | ₩19,045 | ₩18,257 | ₩18,898 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,511 | ₩18,972 | ₩18,204 | ₩18,324 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,471 | ₩18,965 | ₩18,053 | ₩18,872 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,364 | ₩18,659 | ₩18,257 | ₩18,605 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,351 | ₩18,718 | ₩18,244 | ₩18,311 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,618 | ₩18,832 | ₩18,524 | ₩18,565 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,618 | ₩18,818 | ₩18,444 | ₩18,805 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,231 | ₩18,825 | ₩18,217 | ₩18,671 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,084 | ₩18,324 | ₩17,803 | ₩18,084 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,496 | ₩18,070 | ₩17,496 | ₩17,950 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,590 | ₩17,737 | ₩17,389 | ₩17,496 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,563 | ₩18,124 | ₩17,449 | ₩17,523 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,710 | ₩17,763 | ₩17,469 | ₩17,590 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,282 | ₩17,656 | ₩17,137 | ₩17,590 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,563 | ₩17,563 | ₩17,162 | ₩17,416 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,164 | ₩18,251 | ₩17,189 | ₩17,376 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,162 | ₩18,211 | ₩17,162 | ₩18,030 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,416 | ₩17,616 | ₩17,122 | ₩17,443 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,590 | ₩17,950 | ₩17,176 | ₩17,216 | -2.13% | 49.9만 |
|---|