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 | ₩10,446 | ₩10,633 | ₩10,338 | ₩10,620 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,070 | ₩10,472 | ₩10,017 | ₩10,472 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,151 | ₩10,251 | ₩10,063 | ₩10,124 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,312 | ₩10,372 | ₩10,211 | ₩10,244 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,271 | ₩10,312 | ₩10,104 | ₩10,218 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,446 | ₩10,459 | ₩10,137 | ₩10,271 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,459 | ₩10,560 | ₩10,271 | ₩10,405 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,405 | ₩10,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,432 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,419 | ₩10,472 | ₩10,218 | ₩10,338 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,097 | ₩10,419 | ₩10,003 | ₩10,285 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,137 | ₩10,338 | ₩10,130 | ₩10,204 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,151 | ₩10,358 | ₩9,936 | ₩10,191 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,204 | ₩10,244 | ₩10,011 | ₩10,084 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,258 | ₩10,365 | ₩10,043 | ₩10,218 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,218 | ₩9,983 | ₩10,070 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩10,017 | ₩10,137 | ₩9,949 | ₩10,003 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,124 | ₩10,173 | ₩9,869 | ₩10,003 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,070 | ₩10,285 | ₩9,949 | ₩9,949 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,486 | ₩10,486 | ₩9,923 | ₩9,936 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,486 | ₩10,834 | ₩10,486 | ₩10,486 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,593 | ₩10,700 | ₩10,358 | ₩10,633 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,271 | ₩10,660 | ₩10,097 | ₩10,231 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,325 | ₩10,405 | ₩10,177 | ₩10,177 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,969 | ₩10,982 | ₩10,379 | ₩10,392 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,808 | ₩11,103 | ₩10,808 | ₩10,915 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩11,036 | ₩11,156 | ₩10,922 | ₩10,928 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,982 | ₩11,123 | ₩10,888 | ₩10,928 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,928 | ₩11,101 | ₩10,821 | ₩10,834 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩11,036 | ₩11,076 | ₩10,895 | ₩11,049 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,955 | ₩11,136 | ₩10,942 | ₩11,049 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,861 | ₩11,116 | ₩10,788 | ₩10,861 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,062 | ₩11,195 | ₩10,888 | ₩10,888 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩11,022 | ₩11,156 | ₩10,915 | ₩11,022 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,398 | ₩11,398 | ₩10,868 | ₩11,103 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,612 | ₩11,733 | ₩11,505 | ₩11,719 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,612 | ₩11,713 | ₩11,290 | ₩11,465 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,505 | ₩11,773 | ₩11,465 | ₩11,760 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,451 | ₩11,545 | ₩11,364 | ₩11,411 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,612 | ₩11,646 | ₩11,344 | ₩11,344 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,733 | ₩11,878 | ₩11,605 | ₩11,719 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,733 | ₩11,827 | ₩11,572 | ₩11,666 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,679 | ₩11,788 | ₩11,557 | ₩11,585 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,679 | ₩11,880 | ₩11,639 | ₩11,760 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,626 | ₩11,800 | ₩11,559 | ₩11,652 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,559 | ₩11,921 | ₩11,478 | ₩11,760 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,880 | ₩11,927 | ₩11,478 | ₩11,492 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,082 | ₩12,216 | ₩11,813 | ₩11,827 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,706 | ₩11,994 | ₩11,639 | ₩11,813 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,149 | ₩12,430 | ₩11,693 | ₩11,746 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,336 | ₩12,444 | ₩11,961 | ₩11,974 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,269 | ₩12,792 | ₩11,867 | ₩12,417 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,175 | ₩12,598 | ₩12,175 | ₩12,403 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,309 | ₩12,484 | ₩12,122 | ₩12,403 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,068 | ₩12,229 | ₩11,907 | ₩12,229 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,189 | ₩12,189 | ₩11,733 | ₩11,921 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,819 | ₩12,819 | ₩12,249 | ₩12,296 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,154 | ₩13,373 | ₩12,973 | ₩13,074 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,993 | ₩13,141 | ₩12,806 | ₩13,060 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,154 | ₩13,302 | ₩12,980 | ₩13,047 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,141 | ₩13,355 | ₩13,074 | ₩13,154 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,993 | ₩13,349 | ₩12,993 | ₩13,315 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,739 | ₩13,127 | ₩12,739 | ₩12,953 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,846 | ₩12,973 | ₩12,564 | ₩12,672 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩13,047 | ₩13,221 | ₩12,745 | ₩12,819 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,913 | ₩13,141 | ₩12,846 | ₩12,953 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,591 | ₩12,967 | ₩12,578 | ₩12,819 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,739 | ₩12,806 | ₩12,457 | ₩12,645 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,074 | ₩13,101 | ₩12,732 | ₩12,940 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,873 | ₩13,034 | ₩12,698 | ₩13,034 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,899 | ₩13,034 | ₩12,739 | ₩12,859 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,832 | ₩13,101 | ₩12,618 | ₩12,806 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,672 | ₩12,765 | ₩12,497 | ₩12,752 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,873 | ₩12,886 | ₩12,651 | ₩12,672 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,444 | ₩12,973 | ₩12,390 | ₩12,967 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,685 | ₩12,806 | ₩12,344 | ₩12,444 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,618 | ₩12,926 | ₩12,558 | ₩12,698 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,350 | ₩12,611 | ₩12,289 | ₩12,578 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,953 | ₩13,007 | ₩12,363 | ₩12,377 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,886 | ₩13,168 | ₩12,846 | ₩13,127 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,262 | ₩13,429 | ₩12,772 | ₩12,806 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,409 | ₩13,543 | ₩13,329 | ₩13,342 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,691 | ₩13,969 | ₩13,469 | ₩13,530 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,784 | ₩13,811 | ₩13,463 | ₩13,530 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,168 | ₩13,650 | ₩13,154 | ₩13,650 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩13,020 | ₩13,275 | ₩12,926 | ₩13,168 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,396 | ₩13,684 | ₩13,087 | ₩13,154 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩13,020 | ₩13,302 | ₩12,886 | ₩13,288 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,101 | ₩13,194 | ₩13,020 | ₩13,114 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,342 | ₩13,355 | ₩13,008 | ₩13,208 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,127 | ₩13,463 | ₩13,074 | ₩13,221 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,409 | ₩13,409 | ₩13,087 | ₩13,262 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,516 | ₩13,811 | ₩13,382 | ₩13,476 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,194 | ₩13,758 | ₩13,181 | ₩13,624 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,329 | ₩13,657 | ₩13,288 | ₩13,382 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,168 | ₩13,972 | ₩13,154 | ₩13,637 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,329 | ₩13,382 | ₩12,779 | ₩12,953 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,194 | ₩13,275 | ₩13,060 | ₩13,154 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,873 | ₩13,329 | ₩12,693 | ₩13,154 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,604 | ₩13,034 | ₩12,470 | ₩12,886 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,631 | ₩12,745 | ₩12,497 | ₩12,497 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,074 | ₩13,302 | ₩12,725 | ₩12,739 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩13,047 | ₩13,221 | ₩12,739 | ₩12,832 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,884 | ₩15,528 | ₩13,208 | ₩13,262 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,576 | ₩14,710 | ₩14,200 | ₩14,321 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,817 | ₩14,817 | ₩14,455 | ₩14,683 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,890 | ₩15,890 | ₩14,884 | ₩14,897 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩16,024 | ₩16,104 | ₩15,836 | ₩15,984 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,970 | ₩16,151 | ₩15,809 | ₩15,970 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,742 | ₩16,158 | ₩15,702 | ₩16,104 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,099 | ₩15,447 | ₩15,072 | ₩15,367 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,099 | ₩15,326 | ₩14,897 | ₩14,964 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,259 | ₩15,273 | ₩14,938 | ₩15,152 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,192 | ₩15,380 | ₩15,058 | ₩15,259 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,313 | ₩15,313 | ₩14,904 | ₩14,938 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,729 | ₩15,729 | ₩15,219 | ₩15,286 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,756 | ₩15,910 | ₩15,588 | ₩15,702 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,729 | ₩15,836 | ₩15,541 | ₩15,689 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,118 | ₩16,118 | ₩15,648 | ₩15,769 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,480 | ₩16,480 | ₩15,957 | ₩16,091 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,359 | ₩16,607 | ₩16,057 | ₩16,238 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,970 | ₩16,332 | ₩15,970 | ₩16,319 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,809 | ₩16,279 | ₩15,782 | ₩15,997 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,380 | ₩15,595 | ₩15,380 | ₩15,447 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,313 | ₩15,675 | ₩15,313 | ₩15,407 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,152 | ₩15,487 | ₩15,125 | ₩15,380 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,844 | ₩15,139 | ₩14,750 | ₩15,112 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,072 | ₩15,313 | ₩14,964 | ₩14,978 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,576 | ₩15,099 | ₩14,535 | ₩15,072 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,723 | ₩15,192 | ₩14,589 | ₩14,656 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,361 | ₩14,441 | ₩14,039 | ₩14,106 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,240 | ₩14,468 | ₩14,149 | ₩14,455 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,441 | ₩14,468 | ₩13,925 | ₩14,146 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,750 | ₩15,085 | ₩14,616 | ₩14,723 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,281 | ₩14,904 | ₩14,207 | ₩14,710 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,214 | ₩14,301 | ₩13,845 | ₩13,959 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,281 | ₩14,456 | ₩14,066 | ₩14,160 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,495 | ₩14,763 | ₩14,388 | ₩14,401 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,804 | ₩14,830 | ₩14,495 | ₩14,710 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,468 | ₩14,736 | ₩14,455 | ₩14,643 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,884 | ₩14,964 | ₩14,522 | ₩14,629 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,535 | ₩14,535 | ₩14,254 | ₩14,455 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,468 | ₩14,757 | ₩14,421 | ₩14,495 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,428 | ₩14,830 | ₩14,428 | ₩14,656 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,643 | ₩14,810 | ₩14,582 | ₩14,629 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,602 | ₩14,723 | ₩14,428 | ₩14,482 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,522 | ₩14,723 | ₩14,334 | ₩14,428 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,482 | ₩14,783 | ₩14,455 | ₩14,482 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩15,005 | ₩15,058 | ₩14,602 | ₩14,710 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,911 | ₩15,380 | ₩14,857 | ₩14,938 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,683 | ₩14,991 | ₩14,281 | ₩14,951 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,273 | ₩15,273 | ₩14,964 | ₩15,005 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,595 | ₩15,823 | ₩15,273 | ₩15,514 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,796 | ₩15,957 | ₩15,514 | ₩15,823 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,434 | ₩16,030 | ₩15,246 | ₩15,715 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,091 | ₩16,191 | ₩15,782 | ₩16,037 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,453 | ₩16,574 | ₩16,185 | ₩16,506 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,399 | ₩16,761 | ₩16,319 | ₩16,748 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,641 | ₩16,641 | ₩16,265 | ₩16,346 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,319 | ₩16,667 | ₩16,211 | ₩16,654 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,466 | ₩16,708 | ₩16,104 | ₩16,225 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,439 | ₩17,003 | ₩16,399 | ₩16,694 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,265 | ₩16,635 | ₩16,037 | ₩16,547 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,198 | ₩16,600 | ₩15,916 | ₩16,359 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,265 | ₩16,346 | ₩15,581 | ₩15,997 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,238 | ₩16,654 | ₩16,111 | ₩16,399 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,970 | ₩16,118 | ₩15,647 | ₩16,051 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,131 | ₩16,232 | ₩15,675 | ₩15,876 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,863 | ₩16,312 | ₩15,860 | ₩16,037 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩15,031 | ₩16,111 | ₩15,031 | ₩15,957 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,771 | ₩15,259 | ₩13,771 | ₩15,072 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,214 | ₩16,198 | ₩13,677 | ₩14,281 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,976 | ₩17,894 | ₩16,681 | ₩17,727 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,895 | ₩17,231 | ₩16,748 | ₩17,003 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,560 | ₩17,063 | ₩16,426 | ₩16,936 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,332 | ₩16,506 | ₩16,091 | ₩16,305 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,533 | ₩16,701 | ₩16,346 | ₩16,574 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,667 | ₩16,895 | ₩16,252 | ₩16,439 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩17,016 | ₩17,070 | ₩16,761 | ₩16,775 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,096 | ₩17,338 | ₩16,828 | ₩16,855 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,123 | ₩17,257 | ₩17,016 | ₩17,217 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩17,016 | ₩17,512 | ₩17,016 | ₩17,231 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,426 | ₩17,029 | ₩16,346 | ₩16,895 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,895 | ₩17,298 | ₩16,305 | ₩16,319 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,767 | ₩17,767 | ₩17,029 | ₩17,257 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,075 | ₩18,116 | ₩17,512 | ₩17,888 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,183 | ₩18,250 | ₩17,834 | ₩17,847 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,901 | ₩18,129 | ₩17,713 | ₩18,089 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,539 | ₩18,116 | ₩17,298 | ₩17,888 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩18,062 | ₩18,411 | ₩17,633 | ₩17,686 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,284 | ₩18,585 | ₩17,204 | ₩18,236 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩19,068 | ₩19,222 | ₩17,338 | ₩17,432 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,826 | ₩19,443 | ₩18,625 | ₩19,148 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,129 | ₩19,081 | ₩18,075 | ₩18,652 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,472 | ₩18,250 | ₩17,391 | ₩18,129 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,606 | ₩17,606 | ₩17,351 | ₩17,365 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,459 | ₩17,749 | ₩17,251 | ₩17,552 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,204 | ₩17,740 | ₩17,117 | ₩17,472 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,177 | ₩17,629 | ₩17,029 | ₩17,190 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,110 | ₩17,271 | ₩16,976 | ₩17,096 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩17,003 | ₩17,298 | ₩16,949 | ₩17,003 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,351 | ₩17,391 | ₩16,721 | ₩16,962 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,311 | ₩17,599 | ₩17,023 | ₩17,257 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,633 | ₩17,767 | ₩17,271 | ₩17,405 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,418 | ₩17,713 | ₩17,231 | ₩17,338 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,271 | ₩17,740 | ₩16,949 | ₩17,405 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,217 | ₩17,264 | ₩16,775 | ₩16,962 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,552 | ₩17,727 | ₩17,123 | ₩17,164 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,499 | ₩17,713 | ₩17,389 | ₩17,485 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,499 | ₩17,720 | ₩17,365 | ₩17,579 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,660 | ₩17,888 | ₩17,526 | ₩17,526 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,089 | ₩18,089 | ₩17,619 | ₩17,619 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,692 | ₩18,722 | ₩17,874 | ₩17,941 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,545 | ₩18,907 | ₩18,384 | ₩18,719 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,773 | ₩18,913 | ₩18,317 | ₩18,652 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,229 | ₩19,322 | ₩18,665 | ₩18,746 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,692 | ₩19,577 | ₩18,639 | ₩19,269 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,451 | ₩18,948 | ₩18,276 | ₩18,813 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,089 | ₩18,384 | ₩18,049 | ₩18,263 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,432 | ₩18,179 | ₩17,398 | ₩18,116 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,721 | ₩17,371 | ₩16,667 | ₩17,284 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,493 | ₩17,070 | ₩16,393 | ₩16,775 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,949 | ₩17,110 | ₩16,413 | ₩16,520 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,721 | ₩16,909 | ₩16,379 | ₩16,667 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,989 | ₩17,137 | ₩16,681 | ₩16,788 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,700 | ₩17,700 | ₩16,862 | ₩17,003 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,807 | ₩17,847 | ₩17,324 | ₩17,673 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩18,062 | ₩18,162 | ₩17,700 | ₩18,049 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,713 | ₩18,089 | ₩17,505 | ₩17,981 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,445 | ₩17,821 | ₩17,231 | ₩17,526 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,869 | ₩17,814 | ₩16,614 | ₩17,432 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,434 | ₩17,083 | ₩15,434 | ₩16,882 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,433 | ₩16,614 | ₩15,313 | ₩16,372 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,330 | ₩19,121 | ₩18,330 | ₩18,974 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,585 | ₩19,047 | ₩18,276 | ₩18,397 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,545 | ₩19,041 | ₩18,125 | ₩18,947 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,437 | ₩18,734 | ₩18,330 | ₩18,679 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,424 | ₩18,793 | ₩18,317 | ₩18,384 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,692 | ₩18,907 | ₩18,598 | ₩18,639 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,692 | ₩18,893 | ₩18,518 | ₩18,880 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,303 | ₩18,900 | ₩18,290 | ₩18,746 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,156 | ₩18,397 | ₩17,874 | ₩18,156 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,566 | ₩18,142 | ₩17,566 | ₩18,022 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,660 | ₩17,807 | ₩17,459 | ₩17,566 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,633 | ₩18,196 | ₩17,519 | ₩17,593 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,780 | ₩17,834 | ₩17,539 | ₩17,660 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,351 | ₩17,727 | ₩17,205 | ₩17,660 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,633 | ₩17,633 | ₩17,231 | ₩17,485 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,236 | ₩18,323 | ₩17,257 | ₩17,445 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,231 | ₩18,283 | ₩17,231 | ₩18,102 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,485 | ₩17,686 | ₩17,190 | ₩17,512 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,660 | ₩18,022 | ₩17,244 | ₩17,284 | -2.13% | 49.9만 |
|---|