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 | ₩10,398 | ₩10,585 | ₩10,291 | ₩10,571 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,024 | ₩10,425 | ₩9,971 | ₩10,425 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,104 | ₩10,204 | ₩10,018 | ₩10,078 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,264 | ₩10,325 | ₩10,164 | ₩10,198 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,224 | ₩10,264 | ₩10,058 | ₩10,171 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,398 | ₩10,411 | ₩10,091 | ₩10,224 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,411 | ₩10,511 | ₩10,224 | ₩10,358 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,358 | ₩10,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,385 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,371 | ₩10,425 | ₩10,171 | ₩10,291 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,051 | ₩10,371 | ₩9,957 | ₩10,238 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,091 | ₩10,291 | ₩10,084 | ₩10,158 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,104 | ₩10,311 | ₩9,891 | ₩10,144 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,158 | ₩10,198 | ₩9,965 | ₩10,038 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,211 | ₩10,318 | ₩9,998 | ₩10,171 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,011 | ₩10,171 | ₩9,937 | ₩10,024 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,971 | ₩10,091 | ₩9,904 | ₩9,957 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,078 | ₩10,127 | ₩9,824 | ₩9,957 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,024 | ₩10,238 | ₩9,904 | ₩9,904 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,438 | ₩10,438 | ₩9,877 | ₩9,891 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,438 | ₩10,785 | ₩10,438 | ₩10,438 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,545 | ₩10,652 | ₩10,311 | ₩10,585 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,224 | ₩10,612 | ₩10,051 | ₩10,184 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,278 | ₩10,358 | ₩10,131 | ₩10,131 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,919 | ₩10,932 | ₩10,331 | ₩10,345 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,758 | ₩11,052 | ₩10,758 | ₩10,865 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩10,985 | ₩11,105 | ₩10,872 | ₩10,878 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,932 | ₩11,072 | ₩10,838 | ₩10,878 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,878 | ₩11,051 | ₩10,772 | ₩10,785 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩10,985 | ₩11,025 | ₩10,845 | ₩10,999 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,905 | ₩11,085 | ₩10,892 | ₩10,999 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,812 | ₩11,065 | ₩10,738 | ₩10,812 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,012 | ₩11,144 | ₩10,838 | ₩10,838 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,972 | ₩11,105 | ₩10,865 | ₩10,972 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,346 | ₩11,346 | ₩10,818 | ₩11,052 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,559 | ₩11,679 | ₩11,452 | ₩11,666 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,559 | ₩11,659 | ₩11,239 | ₩11,412 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,452 | ₩11,719 | ₩11,412 | ₩11,706 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,399 | ₩11,492 | ₩11,312 | ₩11,359 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,559 | ₩11,593 | ₩11,292 | ₩11,292 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,679 | ₩11,823 | ₩11,553 | ₩11,666 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,679 | ₩11,773 | ₩11,519 | ₩11,613 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,626 | ₩11,734 | ₩11,504 | ₩11,532 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,626 | ₩11,826 | ₩11,586 | ₩11,706 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,573 | ₩11,746 | ₩11,506 | ₩11,599 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,506 | ₩11,866 | ₩11,426 | ₩11,706 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,826 | ₩11,873 | ₩11,426 | ₩11,439 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,026 | ₩12,160 | ₩11,759 | ₩11,773 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,653 | ₩11,940 | ₩11,586 | ₩11,759 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,093 | ₩12,373 | ₩11,639 | ₩11,693 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,280 | ₩12,387 | ₩11,906 | ₩11,920 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,213 | ₩12,734 | ₩11,813 | ₩12,360 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,120 | ₩12,540 | ₩12,120 | ₩12,347 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,253 | ₩12,427 | ₩12,066 | ₩12,347 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,013 | ₩12,173 | ₩11,853 | ₩12,173 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,133 | ₩12,133 | ₩11,679 | ₩11,866 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,760 | ₩12,760 | ₩12,193 | ₩12,240 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,094 | ₩13,312 | ₩12,914 | ₩13,014 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,934 | ₩13,081 | ₩12,747 | ₩13,001 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,094 | ₩13,241 | ₩12,921 | ₩12,987 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,081 | ₩13,294 | ₩13,014 | ₩13,094 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,934 | ₩13,288 | ₩12,934 | ₩13,254 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,680 | ₩13,067 | ₩12,680 | ₩12,894 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,787 | ₩12,914 | ₩12,507 | ₩12,614 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩12,987 | ₩13,161 | ₩12,687 | ₩12,760 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,854 | ₩13,081 | ₩12,787 | ₩12,894 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,534 | ₩12,907 | ₩12,520 | ₩12,760 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,680 | ₩12,747 | ₩12,400 | ₩12,587 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,014 | ₩13,041 | ₩12,674 | ₩12,881 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,814 | ₩12,974 | ₩12,640 | ₩12,974 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,841 | ₩12,974 | ₩12,680 | ₩12,801 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,774 | ₩13,041 | ₩12,560 | ₩12,747 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,614 | ₩12,707 | ₩12,440 | ₩12,694 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,814 | ₩12,827 | ₩12,594 | ₩12,614 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,387 | ₩12,914 | ₩12,333 | ₩12,907 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,627 | ₩12,747 | ₩12,288 | ₩12,387 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,560 | ₩12,867 | ₩12,500 | ₩12,640 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,293 | ₩12,554 | ₩12,233 | ₩12,520 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,894 | ₩12,947 | ₩12,307 | ₩12,320 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,827 | ₩13,108 | ₩12,787 | ₩13,067 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,201 | ₩13,368 | ₩12,714 | ₩12,747 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,348 | ₩13,481 | ₩13,268 | ₩13,281 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,628 | ₩13,906 | ₩13,408 | ₩13,468 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,722 | ₩13,748 | ₩13,401 | ₩13,468 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,108 | ₩13,588 | ₩13,094 | ₩13,588 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,961 | ₩13,214 | ₩12,867 | ₩13,108 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,334 | ₩13,621 | ₩13,027 | ₩13,094 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,961 | ₩13,241 | ₩12,827 | ₩13,228 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,041 | ₩13,134 | ₩12,961 | ₩13,054 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,281 | ₩13,294 | ₩12,949 | ₩13,148 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,067 | ₩13,401 | ₩13,014 | ₩13,161 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,348 | ₩13,348 | ₩13,027 | ₩13,201 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,455 | ₩13,748 | ₩13,321 | ₩13,415 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,134 | ₩13,695 | ₩13,121 | ₩13,561 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,268 | ₩13,595 | ₩13,228 | ₩13,321 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,108 | ₩13,908 | ₩13,094 | ₩13,575 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,268 | ₩13,321 | ₩12,720 | ₩12,894 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,134 | ₩13,214 | ₩13,001 | ₩13,094 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,814 | ₩13,268 | ₩12,635 | ₩13,094 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,547 | ₩12,974 | ₩12,413 | ₩12,827 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,574 | ₩12,687 | ₩12,440 | ₩12,440 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,014 | ₩13,241 | ₩12,667 | ₩12,680 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩12,987 | ₩13,161 | ₩12,680 | ₩12,774 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,816 | ₩15,457 | ₩13,148 | ₩13,201 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,509 | ₩14,643 | ₩14,135 | ₩14,255 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,749 | ₩14,749 | ₩14,389 | ₩14,616 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,817 | ₩15,817 | ₩14,816 | ₩14,829 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,951 | ₩16,031 | ₩15,764 | ₩15,911 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,897 | ₩16,077 | ₩15,737 | ₩15,897 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,670 | ₩16,084 | ₩15,630 | ₩16,031 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,030 | ₩15,377 | ₩15,003 | ₩15,297 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,030 | ₩15,257 | ₩14,829 | ₩14,896 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,190 | ₩15,203 | ₩14,869 | ₩15,083 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,123 | ₩15,310 | ₩14,990 | ₩15,190 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,243 | ₩15,243 | ₩14,836 | ₩14,869 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,657 | ₩15,657 | ₩15,150 | ₩15,216 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,684 | ₩15,837 | ₩15,517 | ₩15,630 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,657 | ₩15,764 | ₩15,470 | ₩15,617 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,044 | ₩16,044 | ₩15,577 | ₩15,697 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,404 | ₩16,404 | ₩15,884 | ₩16,017 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,284 | ₩16,531 | ₩15,984 | ₩16,164 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,897 | ₩16,258 | ₩15,897 | ₩16,244 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,737 | ₩16,204 | ₩15,710 | ₩15,924 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,310 | ₩15,523 | ₩15,310 | ₩15,377 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,243 | ₩15,604 | ₩15,243 | ₩15,337 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,083 | ₩15,417 | ₩15,056 | ₩15,310 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,776 | ₩15,070 | ₩14,683 | ₩15,043 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,003 | ₩15,243 | ₩14,896 | ₩14,909 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,509 | ₩15,030 | ₩14,469 | ₩15,003 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,656 | ₩15,123 | ₩14,522 | ₩14,589 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,295 | ₩14,376 | ₩13,975 | ₩14,042 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,175 | ₩14,402 | ₩14,085 | ₩14,389 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,376 | ₩14,402 | ₩13,862 | ₩14,082 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,683 | ₩15,016 | ₩14,549 | ₩14,656 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,215 | ₩14,836 | ₩14,142 | ₩14,643 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,149 | ₩14,235 | ₩13,782 | ₩13,895 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,215 | ₩14,390 | ₩14,002 | ₩14,095 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,429 | ₩14,696 | ₩14,322 | ₩14,336 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,736 | ₩14,763 | ₩14,429 | ₩14,643 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,402 | ₩14,669 | ₩14,389 | ₩14,576 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,816 | ₩14,896 | ₩14,456 | ₩14,562 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,469 | ₩14,469 | ₩14,189 | ₩14,389 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,402 | ₩14,689 | ₩14,356 | ₩14,429 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,362 | ₩14,763 | ₩14,362 | ₩14,589 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,576 | ₩14,743 | ₩14,516 | ₩14,562 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,536 | ₩14,656 | ₩14,362 | ₩14,416 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,456 | ₩14,656 | ₩14,269 | ₩14,362 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,416 | ₩14,716 | ₩14,389 | ₩14,416 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,936 | ₩14,990 | ₩14,536 | ₩14,643 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,843 | ₩15,310 | ₩14,789 | ₩14,869 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,616 | ₩14,923 | ₩14,215 | ₩14,883 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,203 | ₩15,203 | ₩14,896 | ₩14,936 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,523 | ₩15,750 | ₩15,203 | ₩15,443 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,724 | ₩15,884 | ₩15,443 | ₩15,750 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,363 | ₩15,957 | ₩15,176 | ₩15,644 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,017 | ₩16,117 | ₩15,710 | ₩15,964 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,378 | ₩16,498 | ₩16,111 | ₩16,431 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,324 | ₩16,685 | ₩16,244 | ₩16,671 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,565 | ₩16,565 | ₩16,191 | ₩16,271 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,244 | ₩16,591 | ₩16,137 | ₩16,578 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,391 | ₩16,631 | ₩16,031 | ₩16,151 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,364 | ₩16,925 | ₩16,324 | ₩16,618 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,191 | ₩16,559 | ₩15,964 | ₩16,471 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,124 | ₩16,525 | ₩15,844 | ₩16,284 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,191 | ₩16,271 | ₩15,510 | ₩15,924 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,164 | ₩16,578 | ₩16,037 | ₩16,324 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,897 | ₩16,044 | ₩15,576 | ₩15,977 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,057 | ₩16,158 | ₩15,604 | ₩15,804 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,790 | ₩16,238 | ₩15,788 | ₩15,964 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,963 | ₩16,037 | ₩14,963 | ₩15,884 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,708 | ₩15,190 | ₩13,708 | ₩15,003 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,149 | ₩16,124 | ₩13,615 | ₩14,215 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,898 | ₩17,813 | ₩16,605 | ₩17,646 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,818 | ₩17,152 | ₩16,671 | ₩16,925 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,485 | ₩16,985 | ₩16,351 | ₩16,858 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,258 | ₩16,431 | ₩16,017 | ₩16,231 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,458 | ₩16,625 | ₩16,271 | ₩16,498 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,591 | ₩16,818 | ₩16,178 | ₩16,364 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,938 | ₩16,992 | ₩16,685 | ₩16,698 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,018 | ₩17,259 | ₩16,751 | ₩16,778 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,045 | ₩17,179 | ₩16,938 | ₩17,139 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,938 | ₩17,432 | ₩16,938 | ₩17,152 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,351 | ₩16,952 | ₩16,271 | ₩16,818 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,818 | ₩17,219 | ₩16,231 | ₩16,244 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,686 | ₩17,686 | ₩16,952 | ₩17,179 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩17,993 | ₩18,033 | ₩17,432 | ₩17,806 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,100 | ₩18,166 | ₩17,753 | ₩17,766 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,819 | ₩18,046 | ₩17,632 | ₩18,006 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,459 | ₩18,033 | ₩17,219 | ₩17,806 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩17,979 | ₩18,327 | ₩17,552 | ₩17,606 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,205 | ₩18,500 | ₩17,125 | ₩18,153 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩18,981 | ₩19,134 | ₩17,259 | ₩17,352 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,740 | ₩19,354 | ₩18,540 | ₩19,061 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,046 | ₩18,994 | ₩17,993 | ₩18,567 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,392 | ₩18,166 | ₩17,312 | ₩18,046 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,526 | ₩17,526 | ₩17,272 | ₩17,285 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,379 | ₩17,668 | ₩17,172 | ₩17,472 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,125 | ₩17,659 | ₩17,038 | ₩17,392 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,099 | ₩17,548 | ₩16,952 | ₩17,112 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,032 | ₩17,192 | ₩16,898 | ₩17,018 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,925 | ₩17,219 | ₩16,872 | ₩16,925 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,272 | ₩17,312 | ₩16,645 | ₩16,885 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,232 | ₩17,519 | ₩16,945 | ₩17,179 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,552 | ₩17,686 | ₩17,192 | ₩17,325 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,339 | ₩17,632 | ₩17,152 | ₩17,259 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,192 | ₩17,659 | ₩16,872 | ₩17,325 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,139 | ₩17,185 | ₩16,698 | ₩16,885 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,472 | ₩17,646 | ₩17,045 | ₩17,085 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,419 | ₩17,632 | ₩17,309 | ₩17,406 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,419 | ₩17,639 | ₩17,285 | ₩17,499 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,579 | ₩17,806 | ₩17,446 | ₩17,446 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,006 | ₩18,006 | ₩17,539 | ₩17,539 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,607 | ₩18,636 | ₩17,793 | ₩17,859 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,460 | ₩18,820 | ₩18,300 | ₩18,634 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,687 | ₩18,827 | ₩18,233 | ₩18,567 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,141 | ₩19,234 | ₩18,580 | ₩18,660 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,607 | ₩19,488 | ₩18,553 | ₩19,181 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,367 | ₩18,862 | ₩18,193 | ₩18,727 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,006 | ₩18,300 | ₩17,966 | ₩18,180 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,352 | ₩18,096 | ₩17,319 | ₩18,033 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,645 | ₩17,292 | ₩16,591 | ₩17,205 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,418 | ₩16,992 | ₩16,318 | ₩16,698 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,872 | ₩17,032 | ₩16,338 | ₩16,444 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,645 | ₩16,832 | ₩16,304 | ₩16,591 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,912 | ₩17,058 | ₩16,605 | ₩16,711 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,619 | ₩17,619 | ₩16,785 | ₩16,925 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,726 | ₩17,766 | ₩17,245 | ₩17,592 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩17,979 | ₩18,080 | ₩17,619 | ₩17,966 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,632 | ₩18,006 | ₩17,426 | ₩17,899 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,365 | ₩17,739 | ₩17,152 | ₩17,446 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,792 | ₩17,733 | ₩16,538 | ₩17,352 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,363 | ₩17,005 | ₩15,363 | ₩16,805 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,358 | ₩16,538 | ₩15,243 | ₩16,298 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,246 | ₩19,034 | ₩18,246 | ₩18,887 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,500 | ₩18,961 | ₩18,193 | ₩18,313 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,460 | ₩18,954 | ₩18,042 | ₩18,860 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,353 | ₩18,648 | ₩18,246 | ₩18,593 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,340 | ₩18,707 | ₩18,233 | ₩18,300 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,607 | ₩18,820 | ₩18,513 | ₩18,553 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,607 | ₩18,807 | ₩18,433 | ₩18,794 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,220 | ₩18,814 | ₩18,206 | ₩18,660 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,073 | ₩18,313 | ₩17,793 | ₩18,073 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,486 | ₩18,060 | ₩17,486 | ₩17,939 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,579 | ₩17,726 | ₩17,379 | ₩17,486 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,552 | ₩18,113 | ₩17,439 | ₩17,512 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,699 | ₩17,753 | ₩17,459 | ₩17,579 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,272 | ₩17,646 | ₩17,127 | ₩17,579 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,552 | ₩17,552 | ₩17,152 | ₩17,406 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,153 | ₩18,240 | ₩17,179 | ₩17,365 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,152 | ₩18,200 | ₩17,152 | ₩18,020 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,406 | ₩17,606 | ₩17,112 | ₩17,432 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,579 | ₩17,939 | ₩17,165 | ₩17,205 | -2.13% | 49.9만 |
|---|