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 | ₩10,420 | ₩10,607 | ₩10,313 | ₩10,594 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,045 | ₩10,446 | ₩9,992 | ₩10,446 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,125 | ₩10,226 | ₩10,039 | ₩10,099 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,286 | ₩10,346 | ₩10,186 | ₩10,219 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,246 | ₩10,286 | ₩10,079 | ₩10,192 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,420 | ₩10,433 | ₩10,112 | ₩10,246 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,433 | ₩10,533 | ₩10,246 | ₩10,380 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,380 | ₩10,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,406 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,393 | ₩10,446 | ₩10,192 | ₩10,313 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,072 | ₩10,393 | ₩9,978 | ₩10,259 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,112 | ₩10,313 | ₩10,105 | ₩10,179 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,125 | ₩10,333 | ₩9,911 | ₩10,166 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,179 | ₩10,219 | ₩9,986 | ₩10,059 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,232 | ₩10,339 | ₩10,018 | ₩10,192 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,032 | ₩10,192 | ₩9,958 | ₩10,045 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,992 | ₩10,112 | ₩9,925 | ₩9,978 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,099 | ₩10,148 | ₩9,845 | ₩9,978 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,045 | ₩10,259 | ₩9,925 | ₩9,925 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,460 | ₩10,460 | ₩9,898 | ₩9,911 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,460 | ₩10,808 | ₩10,460 | ₩10,460 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,567 | ₩10,674 | ₩10,333 | ₩10,607 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,246 | ₩10,634 | ₩10,072 | ₩10,206 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,299 | ₩10,380 | ₩10,152 | ₩10,152 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,941 | ₩10,955 | ₩10,353 | ₩10,366 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,781 | ₩11,075 | ₩10,781 | ₩10,888 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩11,008 | ₩11,129 | ₩10,895 | ₩10,901 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,955 | ₩11,095 | ₩10,861 | ₩10,901 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,901 | ₩11,074 | ₩10,794 | ₩10,808 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩11,008 | ₩11,048 | ₩10,868 | ₩11,022 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,928 | ₩11,109 | ₩10,915 | ₩11,022 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,834 | ₩11,089 | ₩10,761 | ₩10,834 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,035 | ₩11,167 | ₩10,861 | ₩10,861 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,995 | ₩11,129 | ₩10,888 | ₩10,995 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,369 | ₩11,369 | ₩10,841 | ₩11,075 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,583 | ₩11,704 | ₩11,476 | ₩11,690 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,583 | ₩11,684 | ₩11,262 | ₩11,436 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,476 | ₩11,744 | ₩11,436 | ₩11,731 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,423 | ₩11,517 | ₩11,336 | ₩11,383 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,583 | ₩11,617 | ₩11,316 | ₩11,316 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,704 | ₩11,848 | ₩11,577 | ₩11,690 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,704 | ₩11,797 | ₩11,543 | ₩11,637 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,650 | ₩11,759 | ₩11,529 | ₩11,557 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,650 | ₩11,851 | ₩11,610 | ₩11,731 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,597 | ₩11,771 | ₩11,530 | ₩11,624 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,530 | ₩11,891 | ₩11,450 | ₩11,731 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,851 | ₩11,898 | ₩11,450 | ₩11,463 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,052 | ₩12,185 | ₩11,784 | ₩11,797 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,677 | ₩11,965 | ₩11,610 | ₩11,784 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,118 | ₩12,399 | ₩11,664 | ₩11,717 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,306 | ₩12,413 | ₩11,931 | ₩11,945 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,239 | ₩12,761 | ₩11,838 | ₩12,386 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,145 | ₩12,567 | ₩12,145 | ₩12,373 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,279 | ₩12,453 | ₩12,092 | ₩12,373 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,038 | ₩12,199 | ₩11,878 | ₩12,199 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,159 | ₩12,159 | ₩11,704 | ₩11,891 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,787 | ₩12,787 | ₩12,219 | ₩12,266 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,122 | ₩13,340 | ₩12,941 | ₩13,041 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,961 | ₩13,108 | ₩12,774 | ₩13,028 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,122 | ₩13,269 | ₩12,948 | ₩13,015 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,108 | ₩13,322 | ₩13,041 | ₩13,122 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,961 | ₩13,316 | ₩12,961 | ₩13,282 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,707 | ₩13,095 | ₩12,707 | ₩12,921 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,814 | ₩12,941 | ₩12,533 | ₩12,640 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩13,015 | ₩13,189 | ₩12,714 | ₩12,787 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,881 | ₩13,108 | ₩12,814 | ₩12,921 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,560 | ₩12,934 | ₩12,547 | ₩12,787 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,707 | ₩12,774 | ₩12,426 | ₩12,613 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,041 | ₩13,068 | ₩12,700 | ₩12,908 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,841 | ₩13,001 | ₩12,667 | ₩13,001 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,868 | ₩13,001 | ₩12,707 | ₩12,827 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,801 | ₩13,068 | ₩12,587 | ₩12,774 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,640 | ₩12,734 | ₩12,466 | ₩12,720 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,841 | ₩12,854 | ₩12,620 | ₩12,640 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,413 | ₩12,941 | ₩12,359 | ₩12,934 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,654 | ₩12,774 | ₩12,314 | ₩12,413 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,587 | ₩12,894 | ₩12,526 | ₩12,667 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,319 | ₩12,580 | ₩12,259 | ₩12,547 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,921 | ₩12,975 | ₩12,332 | ₩12,346 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,854 | ₩13,135 | ₩12,814 | ₩13,095 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,229 | ₩13,396 | ₩12,740 | ₩12,774 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,376 | ₩13,510 | ₩13,296 | ₩13,309 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,657 | ₩13,935 | ₩13,436 | ₩13,496 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,750 | ₩13,777 | ₩13,429 | ₩13,496 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,135 | ₩13,617 | ₩13,122 | ₩13,617 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,988 | ₩13,242 | ₩12,894 | ₩13,135 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,362 | ₩13,650 | ₩13,055 | ₩13,122 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,988 | ₩13,269 | ₩12,854 | ₩13,255 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,068 | ₩13,162 | ₩12,988 | ₩13,082 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,309 | ₩13,322 | ₩12,976 | ₩13,175 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,095 | ₩13,429 | ₩13,041 | ₩13,189 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,376 | ₩13,376 | ₩13,055 | ₩13,229 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,483 | ₩13,777 | ₩13,349 | ₩13,443 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,162 | ₩13,724 | ₩13,148 | ₩13,590 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,296 | ₩13,623 | ₩13,255 | ₩13,349 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,135 | ₩13,938 | ₩13,122 | ₩13,603 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,296 | ₩13,349 | ₩12,747 | ₩12,921 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,162 | ₩13,242 | ₩13,028 | ₩13,122 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,841 | ₩13,296 | ₩12,662 | ₩13,122 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,573 | ₩13,001 | ₩12,439 | ₩12,854 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,600 | ₩12,714 | ₩12,466 | ₩12,466 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,041 | ₩13,269 | ₩12,694 | ₩12,707 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩13,015 | ₩13,189 | ₩12,707 | ₩12,801 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,847 | ₩15,489 | ₩13,175 | ₩13,229 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,539 | ₩14,673 | ₩14,165 | ₩14,285 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,780 | ₩14,780 | ₩14,419 | ₩14,647 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,850 | ₩15,850 | ₩14,847 | ₩14,861 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,984 | ₩16,064 | ₩15,797 | ₩15,944 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,931 | ₩16,111 | ₩15,770 | ₩15,931 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,703 | ₩16,118 | ₩15,663 | ₩16,064 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,061 | ₩15,409 | ₩15,034 | ₩15,329 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,061 | ₩15,289 | ₩14,861 | ₩14,927 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,222 | ₩15,235 | ₩14,901 | ₩15,115 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,155 | ₩15,342 | ₩15,021 | ₩15,222 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,275 | ₩15,275 | ₩14,867 | ₩14,901 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,690 | ₩15,690 | ₩15,182 | ₩15,248 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,717 | ₩15,870 | ₩15,549 | ₩15,663 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,690 | ₩15,797 | ₩15,503 | ₩15,650 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,078 | ₩16,078 | ₩15,610 | ₩15,730 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,439 | ₩16,439 | ₩15,917 | ₩16,051 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,318 | ₩16,566 | ₩16,018 | ₩16,198 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,931 | ₩16,292 | ₩15,931 | ₩16,278 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,770 | ₩16,238 | ₩15,743 | ₩15,957 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,342 | ₩15,556 | ₩15,342 | ₩15,409 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,275 | ₩15,636 | ₩15,275 | ₩15,369 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,115 | ₩15,449 | ₩15,088 | ₩15,342 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,807 | ₩15,101 | ₩14,713 | ₩15,075 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,034 | ₩15,275 | ₩14,927 | ₩14,941 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,539 | ₩15,061 | ₩14,499 | ₩15,034 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,687 | ₩15,155 | ₩14,553 | ₩14,620 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,325 | ₩14,406 | ₩14,004 | ₩14,071 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,205 | ₩14,432 | ₩14,114 | ₩14,419 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,406 | ₩14,432 | ₩13,891 | ₩14,111 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,713 | ₩15,048 | ₩14,580 | ₩14,687 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,245 | ₩14,867 | ₩14,172 | ₩14,673 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,178 | ₩14,265 | ₩13,811 | ₩13,924 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,245 | ₩14,420 | ₩14,031 | ₩14,125 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,459 | ₩14,727 | ₩14,352 | ₩14,366 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,767 | ₩14,794 | ₩14,459 | ₩14,673 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,432 | ₩14,700 | ₩14,419 | ₩14,606 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,847 | ₩14,927 | ₩14,486 | ₩14,593 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,499 | ₩14,499 | ₩14,218 | ₩14,419 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,432 | ₩14,720 | ₩14,386 | ₩14,459 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,392 | ₩14,794 | ₩14,392 | ₩14,620 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,606 | ₩14,774 | ₩14,546 | ₩14,593 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,566 | ₩14,687 | ₩14,392 | ₩14,446 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,486 | ₩14,687 | ₩14,299 | ₩14,392 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,446 | ₩14,747 | ₩14,419 | ₩14,446 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,968 | ₩15,021 | ₩14,566 | ₩14,673 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,874 | ₩15,342 | ₩14,820 | ₩14,901 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,647 | ₩14,954 | ₩14,245 | ₩14,914 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,235 | ₩15,235 | ₩14,927 | ₩14,968 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,556 | ₩15,783 | ₩15,235 | ₩15,476 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,757 | ₩15,917 | ₩15,476 | ₩15,783 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,396 | ₩15,991 | ₩15,208 | ₩15,676 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,051 | ₩16,151 | ₩15,743 | ₩15,997 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,412 | ₩16,532 | ₩16,145 | ₩16,466 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,359 | ₩16,720 | ₩16,278 | ₩16,706 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,599 | ₩16,599 | ₩16,225 | ₩16,305 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,278 | ₩16,626 | ₩16,171 | ₩16,613 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,425 | ₩16,666 | ₩16,064 | ₩16,185 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,399 | ₩16,961 | ₩16,359 | ₩16,653 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,225 | ₩16,594 | ₩15,997 | ₩16,506 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,158 | ₩16,559 | ₩15,877 | ₩16,318 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,225 | ₩16,305 | ₩15,543 | ₩15,957 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,198 | ₩16,613 | ₩16,071 | ₩16,359 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,931 | ₩16,078 | ₩15,608 | ₩16,011 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,091 | ₩16,191 | ₩15,636 | ₩15,837 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,824 | ₩16,272 | ₩15,821 | ₩15,997 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,994 | ₩16,071 | ₩14,994 | ₩15,917 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,737 | ₩15,222 | ₩13,737 | ₩15,034 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,178 | ₩16,158 | ₩13,643 | ₩14,245 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,934 | ₩17,850 | ₩16,639 | ₩17,683 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,854 | ₩17,188 | ₩16,706 | ₩16,961 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,519 | ₩17,021 | ₩16,385 | ₩16,894 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,292 | ₩16,466 | ₩16,051 | ₩16,265 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,492 | ₩16,660 | ₩16,305 | ₩16,532 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,626 | ₩16,854 | ₩16,211 | ₩16,399 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,974 | ₩17,027 | ₩16,720 | ₩16,733 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,054 | ₩17,295 | ₩16,787 | ₩16,813 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,081 | ₩17,215 | ₩16,974 | ₩17,175 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,974 | ₩17,469 | ₩16,974 | ₩17,188 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,385 | ₩16,987 | ₩16,305 | ₩16,854 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,854 | ₩17,255 | ₩16,265 | ₩16,278 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,723 | ₩17,723 | ₩16,987 | ₩17,215 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,031 | ₩18,071 | ₩17,469 | ₩17,843 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,138 | ₩18,204 | ₩17,790 | ₩17,803 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,857 | ₩18,084 | ₩17,669 | ₩18,044 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,496 | ₩18,071 | ₩17,255 | ₩17,843 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩18,017 | ₩18,365 | ₩17,589 | ₩17,643 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,241 | ₩18,539 | ₩17,161 | ₩18,191 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩19,020 | ₩19,174 | ₩17,295 | ₩17,389 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,780 | ₩19,395 | ₩18,579 | ₩19,101 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,084 | ₩19,034 | ₩18,031 | ₩18,606 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,429 | ₩18,204 | ₩17,348 | ₩18,084 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,562 | ₩17,562 | ₩17,308 | ₩17,322 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,415 | ₩17,706 | ₩17,208 | ₩17,509 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,161 | ₩17,696 | ₩17,074 | ₩17,429 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,134 | ₩17,585 | ₩16,987 | ₩17,148 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,068 | ₩17,228 | ₩16,934 | ₩17,054 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,961 | ₩17,255 | ₩16,907 | ₩16,961 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,308 | ₩17,348 | ₩16,680 | ₩16,920 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,268 | ₩17,556 | ₩16,981 | ₩17,215 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,589 | ₩17,723 | ₩17,228 | ₩17,362 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,375 | ₩17,669 | ₩17,188 | ₩17,295 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,228 | ₩17,696 | ₩16,907 | ₩17,362 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,175 | ₩17,221 | ₩16,733 | ₩16,920 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,509 | ₩17,683 | ₩17,081 | ₩17,121 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,455 | ₩17,669 | ₩17,346 | ₩17,442 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,455 | ₩17,676 | ₩17,322 | ₩17,536 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,616 | ₩17,843 | ₩17,482 | ₩17,482 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,044 | ₩18,044 | ₩17,576 | ₩17,576 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,646 | ₩18,675 | ₩17,830 | ₩17,897 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,499 | ₩18,860 | ₩18,338 | ₩18,673 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,726 | ₩18,867 | ₩18,271 | ₩18,606 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,181 | ₩19,275 | ₩18,619 | ₩18,699 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,646 | ₩19,529 | ₩18,592 | ₩19,221 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,405 | ₩18,901 | ₩18,231 | ₩18,766 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,044 | ₩18,338 | ₩18,004 | ₩18,218 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,389 | ₩18,134 | ₩17,355 | ₩18,071 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,680 | ₩17,328 | ₩16,626 | ₩17,241 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,452 | ₩17,027 | ₩16,352 | ₩16,733 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,907 | ₩17,068 | ₩16,372 | ₩16,479 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,680 | ₩16,867 | ₩16,339 | ₩16,626 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,947 | ₩17,094 | ₩16,639 | ₩16,747 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,656 | ₩17,656 | ₩16,820 | ₩16,961 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,763 | ₩17,803 | ₩17,282 | ₩17,629 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩18,017 | ₩18,118 | ₩17,656 | ₩18,004 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,669 | ₩18,044 | ₩17,462 | ₩17,937 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,402 | ₩17,776 | ₩17,188 | ₩17,482 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,827 | ₩17,770 | ₩16,573 | ₩17,389 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,396 | ₩17,041 | ₩15,396 | ₩16,840 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,392 | ₩16,573 | ₩15,275 | ₩16,332 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,285 | ₩19,074 | ₩18,285 | ₩18,927 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,539 | ₩19,000 | ₩18,231 | ₩18,352 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,499 | ₩18,994 | ₩18,080 | ₩18,900 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,392 | ₩18,687 | ₩18,285 | ₩18,632 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,378 | ₩18,746 | ₩18,271 | ₩18,338 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,646 | ₩18,860 | ₩18,552 | ₩18,592 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,646 | ₩18,847 | ₩18,472 | ₩18,833 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,258 | ₩18,853 | ₩18,245 | ₩18,699 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,111 | ₩18,352 | ₩17,830 | ₩18,111 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,522 | ₩18,097 | ₩17,522 | ₩17,977 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,616 | ₩17,763 | ₩17,415 | ₩17,522 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,589 | ₩18,151 | ₩17,475 | ₩17,549 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,736 | ₩17,790 | ₩17,496 | ₩17,616 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,308 | ₩17,683 | ₩17,162 | ₩17,616 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,589 | ₩17,589 | ₩17,188 | ₩17,442 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,191 | ₩18,278 | ₩17,215 | ₩17,402 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,188 | ₩18,238 | ₩17,188 | ₩18,057 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,442 | ₩17,643 | ₩17,148 | ₩17,469 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,616 | ₩17,977 | ₩17,201 | ₩17,241 | -2.13% | 49.9만 |
|---|