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 | ₩10,407 | ₩10,594 | ₩10,300 | ₩10,581 | +1.67% | 71.3만 |
| 2026.10.08 | ₩10,033 | ₩10,434 | ₩9,980 | ₩10,434 | +3.99% | 107.2만 |
| 2026.10.07 | ₩10,113 | ₩10,214 | ₩10,027 | ₩10,087 | -0.26% | 54.9만 |
| 2026.10.06 | ₩10,274 | ₩10,334 | ₩10,173 | ₩10,207 | -0.65% | 69.5만 |
| 2026.10.05 | ₩10,234 | ₩10,274 | ₩10,067 | ₩10,180 | -0.52% | 59.6만 |
| 2026.10.02 | ₩10,407 | ₩10,421 | ₩10,100 | ₩10,234 | -1.67% | 94.7만 |
| 2026.10.01 | ₩10,421 | ₩10,521 | ₩10,234 | ₩10,367 | -0.51% | 65.7만 |
| 2026.09.30 | ₩10,367 | ₩10,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,394 |
| +0.26% |
| 85.4만 |
| 2026.09.29 | ₩10,381 | ₩10,434 | ₩10,180 | ₩10,300 | -0.77% | 65.2만 |
|---|
| 2026.09.28 | ₩10,060 | ₩10,381 | ₩9,966 | ₩10,247 | +1.86% | 73.7만 |
|---|
| 2026.09.25 | ₩10,100 | ₩10,300 | ₩10,093 | ₩10,167 | +0.66% | 56.8만 |
|---|
| 2026.09.24 | ₩10,113 | ₩10,320 | ₩9,900 | ₩10,153 | +0.40% | 74.3만 |
|---|
| 2026.09.23 | ₩10,167 | ₩10,207 | ₩9,974 | ₩10,047 | -1.18% | 50.6만 |
|---|
| 2026.09.22 | ₩10,220 | ₩10,327 | ₩10,006 | ₩10,180 | -0.39% | 75.1만 |
|---|
| 2026.09.21 | ₩10,020 | ₩10,180 | ₩9,946 | ₩10,033 | +0.13% | 51.6만 |
|---|
| 2026.09.18 | ₩9,980 | ₩10,100 | ₩9,913 | ₩9,966 | -0.13% | 65만 |
|---|
| 2026.09.17 | ₩10,087 | ₩10,136 | ₩9,833 | ₩9,966 | -1.19% | 119.1만 |
|---|
| 2026.09.16 | ₩10,033 | ₩10,247 | ₩9,913 | ₩9,913 | -1.20% | 133.7만 |
|---|
| 2026.09.15 | ₩10,447 | ₩10,447 | ₩9,886 | ₩9,900 | -5.24% | 146.1만 |
|---|
| 2026.09.14 | ₩10,447 | ₩10,795 | ₩10,447 | ₩10,447 | 0.00% | 84.7만 |
|---|
| 2026.09.11 | ₩10,554 | ₩10,661 | ₩10,320 | ₩10,594 | +0.38% | 107.6만 |
|---|
| 2026.09.10 | ₩10,234 | ₩10,621 | ₩10,060 | ₩10,194 | -0.39% | 128만 |
|---|
| 2026.09.09 | ₩10,287 | ₩10,367 | ₩10,140 | ₩10,140 | -1.43% | 95.4만 |
|---|
| 2026.09.08 | ₩10,928 | ₩10,942 | ₩10,340 | ₩10,354 | -5.26% | 129.7만 |
|---|
| 2026.09.04 | ₩10,768 | ₩11,062 | ₩10,768 | ₩10,875 | +0.99% | 42.5만 |
|---|
| 2026.09.03 | ₩10,995 | ₩11,115 | ₩10,882 | ₩10,888 | -0.97% | 51.7만 |
|---|
| 2026.09.02 | ₩10,942 | ₩11,082 | ₩10,848 | ₩10,888 | -0.49% | 64.3만 |
|---|
| 2026.09.01 | ₩10,888 | ₩11,061 | ₩10,781 | ₩10,795 | -0.86% | 61.6만 |
|---|
| 2026.08.31 | ₩10,995 | ₩11,035 | ₩10,855 | ₩11,008 | +0.12% | 73.7만 |
|---|
| 2026.08.28 | ₩10,915 | ₩11,095 | ₩10,902 | ₩11,008 | +0.86% | 50.7만 |
|---|
| 2026.08.27 | ₩10,821 | ₩11,075 | ₩10,748 | ₩10,821 | 0.00% | 80.7만 |
|---|
| 2026.08.26 | ₩11,022 | ₩11,154 | ₩10,848 | ₩10,848 | -1.58% | 61.6만 |
|---|
| 2026.08.25 | ₩10,982 | ₩11,115 | ₩10,875 | ₩10,982 | 0.00% | 129.3만 |
|---|
| 2026.08.24 | ₩11,356 | ₩11,356 | ₩10,828 | ₩11,062 | -2.59% | 182.9만 |
|---|
| 2026.08.21 | ₩11,570 | ₩11,690 | ₩11,463 | ₩11,676 | +0.92% | 42.3만 |
|---|
| 2026.08.20 | ₩11,570 | ₩11,670 | ₩11,249 | ₩11,423 | -1.27% | 78.8만 |
|---|
| 2026.08.19 | ₩11,463 | ₩11,730 | ₩11,423 | ₩11,717 | +2.21% | 86.5만 |
|---|
| 2026.08.18 | ₩11,409 | ₩11,503 | ₩11,322 | ₩11,369 | -0.35% | 62.2만 |
|---|
| 2026.08.17 | ₩11,570 | ₩11,603 | ₩11,302 | ₩11,302 | -2.31% | 72.8만 |
|---|
| 2026.08.14 | ₩11,690 | ₩11,834 | ₩11,563 | ₩11,676 | -0.11% | 43.7만 |
|---|
| 2026.08.13 | ₩11,690 | ₩11,783 | ₩11,530 | ₩11,623 | -0.57% | 56.7만 |
|---|
| 2026.08.12 | ₩11,636 | ₩11,745 | ₩11,515 | ₩11,543 | -0.80% | 54.2만 |
|---|
| 2026.08.11 | ₩11,636 | ₩11,837 | ₩11,596 | ₩11,717 | +0.69% | 53.5만 |
|---|
| 2026.08.10 | ₩11,583 | ₩11,757 | ₩11,516 | ₩11,610 | +0.23% | 62.6만 |
|---|
| 2026.08.07 | ₩11,516 | ₩11,877 | ₩11,436 | ₩11,717 | +1.74% | 90.5만 |
|---|
| 2026.08.06 | ₩11,837 | ₩11,884 | ₩11,436 | ₩11,449 | -3.27% | 151.4만 |
|---|
| 2026.08.05 | ₩12,037 | ₩12,171 | ₩11,770 | ₩11,783 | -2.11% | 115.6만 |
|---|
| 2026.08.04 | ₩11,663 | ₩11,950 | ₩11,596 | ₩11,770 | +0.92% | 131.2만 |
|---|
| 2026.08.03 | ₩12,104 | ₩12,385 | ₩11,650 | ₩11,703 | -3.31% | 88.1만 |
|---|
| 2026.07.31 | ₩12,291 | ₩12,398 | ₩11,917 | ₩11,930 | -2.93% | 94.9만 |
|---|
| 2026.07.30 | ₩12,224 | ₩12,745 | ₩11,823 | ₩12,371 | +1.20% | 167만 |
|---|
| 2026.07.29 | ₩12,131 | ₩12,552 | ₩12,131 | ₩12,358 | +1.87% | 51.8만 |
|---|
| 2026.07.28 | ₩12,264 | ₩12,438 | ₩12,077 | ₩12,358 | +0.76% | 57.7만 |
|---|
| 2026.07.27 | ₩12,024 | ₩12,184 | ₩11,864 | ₩12,184 | +1.33% | 69.7만 |
|---|
| 2026.07.24 | ₩12,144 | ₩12,144 | ₩11,690 | ₩11,877 | -2.20% | 121.3만 |
|---|
| 2026.07.23 | ₩12,772 | ₩12,772 | ₩12,204 | ₩12,251 | -4.08% | 74.8만 |
|---|
| 2026.07.22 | ₩13,106 | ₩13,324 | ₩12,926 | ₩13,026 | -0.61% | 46.7만 |
|---|
| 2026.07.21 | ₩12,946 | ₩13,093 | ₩12,759 | ₩13,012 | +0.52% | 82.7만 |
|---|
| 2026.07.20 | ₩13,106 | ₩13,253 | ₩12,932 | ₩12,999 | -0.82% | 65.9만 |
|---|
| 2026.07.17 | ₩13,093 | ₩13,306 | ₩13,026 | ₩13,106 | +0.10% | 50.5만 |
|---|
| 2026.07.16 | ₩12,946 | ₩13,300 | ₩12,946 | ₩13,266 | +2.48% | 69.1만 |
|---|
| 2026.07.15 | ₩12,692 | ₩13,079 | ₩12,692 | ₩12,906 | +1.68% | 41.5만 |
|---|
| 2026.07.14 | ₩12,799 | ₩12,926 | ₩12,518 | ₩12,625 | -1.36% | 33.2만 |
|---|
| 2026.07.13 | ₩12,999 | ₩13,173 | ₩12,698 | ₩12,772 | -1.75% | 86.7만 |
|---|
| 2026.07.10 | ₩12,865 | ₩13,093 | ₩12,799 | ₩12,906 | +0.31% | 38.8만 |
|---|
| 2026.07.09 | ₩12,545 | ₩12,919 | ₩12,531 | ₩12,772 | +1.81% | 40.8만 |
|---|
| 2026.07.08 | ₩12,692 | ₩12,759 | ₩12,411 | ₩12,598 | -0.74% | 44.2만 |
|---|
| 2026.07.07 | ₩13,026 | ₩13,053 | ₩12,685 | ₩12,892 | -1.03% | 52.3만 |
|---|
| 2026.07.06 | ₩12,825 | ₩12,986 | ₩12,652 | ₩12,986 | +1.25% | 44.4만 |
|---|
| 2026.07.02 | ₩12,852 | ₩12,986 | ₩12,692 | ₩12,812 | -0.31% | 46.2만 |
|---|
| 2026.07.01 | ₩12,785 | ₩13,053 | ₩12,572 | ₩12,759 | -0.21% | 40.3만 |
|---|
| 2026.06.30 | ₩12,625 | ₩12,719 | ₩12,451 | ₩12,705 | +0.63% | 51.7만 |
|---|
| 2026.06.29 | ₩12,825 | ₩12,839 | ₩12,605 | ₩12,625 | -1.56% | 43.4만 |
|---|
| 2026.06.26 | ₩12,398 | ₩12,926 | ₩12,344 | ₩12,919 | +4.20% | 55.8만 |
|---|
| 2026.06.25 | ₩12,638 | ₩12,759 | ₩12,299 | ₩12,398 | -1.90% | 58.1만 |
|---|
| 2026.06.24 | ₩12,572 | ₩12,879 | ₩12,511 | ₩12,652 | +0.64% | 47.9만 |
|---|
| 2026.06.23 | ₩12,304 | ₩12,565 | ₩12,244 | ₩12,531 | +1.85% | 57.2만 |
|---|
| 2026.06.22 | ₩12,906 | ₩12,959 | ₩12,318 | ₩12,331 | -4.45% | 63.4만 |
|---|
| 2026.06.18 | ₩12,839 | ₩13,119 | ₩12,799 | ₩13,079 | +1.87% | 42.6만 |
|---|
| 2026.06.17 | ₩13,213 | ₩13,380 | ₩12,725 | ₩12,759 | -3.44% | 119.5만 |
|---|
| 2026.06.16 | ₩13,360 | ₩13,493 | ₩13,280 | ₩13,293 | -0.50% | 65.9만 |
|---|
| 2026.06.15 | ₩13,640 | ₩13,918 | ₩13,420 | ₩13,480 | -1.18% | 31.2만 |
|---|
| 2026.06.12 | ₩13,734 | ₩13,761 | ₩13,413 | ₩13,480 | -1.85% | 32.7만 |
|---|
| 2026.06.11 | ₩13,119 | ₩13,600 | ₩13,106 | ₩13,600 | +3.67% | 54.3만 |
|---|
| 2026.06.10 | ₩12,972 | ₩13,226 | ₩12,879 | ₩13,119 | +1.13% | 50.5만 |
|---|
| 2026.06.09 | ₩13,346 | ₩13,634 | ₩13,039 | ₩13,106 | -1.80% | 60.4만 |
|---|
| 2026.06.08 | ₩12,972 | ₩13,253 | ₩12,839 | ₩13,240 | +2.06% | 40만 |
|---|
| 2026.06.05 | ₩13,053 | ₩13,146 | ₩12,972 | ₩13,066 | +0.10% | 72.7만 |
|---|
| 2026.06.04 | ₩13,293 | ₩13,306 | ₩12,960 | ₩13,159 | -1.01% | 96만 |
|---|
| 2026.06.03 | ₩13,079 | ₩13,413 | ₩13,026 | ₩13,173 | +0.72% | 166.6만 |
|---|
| 2026.06.02 | ₩13,360 | ₩13,360 | ₩13,039 | ₩13,213 | -1.10% | 57.2만 |
|---|
| 2026.06.01 | ₩13,467 | ₩13,761 | ₩13,333 | ₩13,427 | -0.30% | 58.3만 |
|---|
| 2026.05.29 | ₩13,146 | ₩13,707 | ₩13,133 | ₩13,574 | +3.25% | 92.4만 |
|---|
| 2026.05.28 | ₩13,280 | ₩13,607 | ₩13,240 | ₩13,333 | +0.40% | 52.8만 |
|---|
| 2026.05.27 | ₩13,119 | ₩13,921 | ₩13,106 | ₩13,587 | +3.56% | 203.5만 |
|---|
| 2026.05.26 | ₩13,280 | ₩13,333 | ₩12,732 | ₩12,906 | -2.82% | 92.5만 |
|---|
| 2026.05.22 | ₩13,146 | ₩13,226 | ₩13,012 | ₩13,106 | -0.30% | 29.3만 |
|---|
| 2026.05.21 | ₩12,825 | ₩13,280 | ₩12,646 | ₩13,106 | +2.19% | 47.1만 |
|---|
| 2026.05.20 | ₩12,558 | ₩12,986 | ₩12,425 | ₩12,839 | +2.23% | 60.7만 |
|---|
| 2026.05.19 | ₩12,585 | ₩12,698 | ₩12,451 | ₩12,451 | -1.06% | 50.7만 |
|---|
| 2026.05.18 | ₩13,026 | ₩13,253 | ₩12,678 | ₩12,692 | -2.56% | 64만 |
|---|
| 2026.05.15 | ₩12,999 | ₩13,173 | ₩12,692 | ₩12,785 | -1.64% | 119.9만 |
|---|
| 2026.05.14 | ₩14,829 | ₩15,471 | ₩13,159 | ₩13,213 | -10.90% | 162.8만 |
|---|
| 2026.05.13 | ₩14,522 | ₩14,656 | ₩14,148 | ₩14,268 | -1.75% | 66.1만 |
|---|
| 2026.05.12 | ₩14,763 | ₩14,763 | ₩14,402 | ₩14,629 | -0.90% | 42만 |
|---|
| 2026.05.11 | ₩15,831 | ₩15,831 | ₩14,829 | ₩14,843 | -6.24% | 48.6만 |
|---|
| 2026.05.08 | ₩15,965 | ₩16,045 | ₩15,778 | ₩15,925 | -0.25% | 30.3만 |
|---|
| 2026.05.07 | ₩15,912 | ₩16,092 | ₩15,751 | ₩15,912 | 0.00% | 32.5만 |
|---|
| 2026.05.06 | ₩15,684 | ₩16,099 | ₩15,644 | ₩16,045 | +2.30% | 58.9만 |
|---|
| 2026.05.05 | ₩15,043 | ₩15,390 | ₩15,016 | ₩15,310 | +1.78% | 27.3만 |
|---|
| 2026.05.04 | ₩15,043 | ₩15,270 | ₩14,843 | ₩14,910 | -0.89% | 30.5만 |
|---|
| 2026.05.01 | ₩15,203 | ₩15,217 | ₩14,883 | ₩15,097 | -0.70% | 41.8만 |
|---|
| 2026.04.30 | ₩15,137 | ₩15,324 | ₩15,003 | ₩15,203 | +0.44% | 42.4만 |
|---|
| 2026.04.29 | ₩15,257 | ₩15,257 | ₩14,849 | ₩14,883 | -2.45% | 26.6만 |
|---|
| 2026.04.28 | ₩15,671 | ₩15,671 | ₩15,163 | ₩15,230 | -2.81% | 31.6만 |
|---|
| 2026.04.27 | ₩15,698 | ₩15,851 | ₩15,531 | ₩15,644 | -0.34% | 27.1만 |
|---|
| 2026.04.24 | ₩15,671 | ₩15,778 | ₩15,484 | ₩15,631 | -0.26% | 34.2만 |
|---|
| 2026.04.23 | ₩16,058 | ₩16,058 | ₩15,591 | ₩15,711 | -2.16% | 39.2만 |
|---|
| 2026.04.22 | ₩16,419 | ₩16,419 | ₩15,898 | ₩16,032 | -2.36% | 61.9만 |
|---|
| 2026.04.21 | ₩16,299 | ₩16,546 | ₩15,998 | ₩16,179 | -0.74% | 41.6만 |
|---|
| 2026.04.20 | ₩15,912 | ₩16,272 | ₩15,912 | ₩16,259 | +2.18% | 52.8만 |
|---|
| 2026.04.17 | ₩15,751 | ₩16,219 | ₩15,724 | ₩15,938 | +1.19% | 54.5만 |
|---|
| 2026.04.16 | ₩15,324 | ₩15,537 | ₩15,324 | ₩15,390 | +0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩15,257 | ₩15,618 | ₩15,257 | ₩15,350 | +0.61% | 33.9만 |
|---|
| 2026.04.14 | ₩15,097 | ₩15,431 | ₩15,070 | ₩15,324 | +1.50% | 24.5만 |
|---|
| 2026.04.13 | ₩14,789 | ₩15,083 | ₩14,696 | ₩15,056 | +1.81% | 39.4만 |
|---|
| 2026.04.10 | ₩15,016 | ₩15,257 | ₩14,910 | ₩14,923 | -0.62% | 26.3만 |
|---|
| 2026.04.09 | ₩14,522 | ₩15,043 | ₩14,482 | ₩15,016 | +3.40% | 25.6만 |
|---|
| 2026.04.08 | ₩14,669 | ₩15,137 | ₩14,535 | ₩14,602 | -0.46% | 51.2만 |
|---|
| 2026.04.07 | ₩14,308 | ₩14,389 | ₩13,988 | ₩14,055 | -1.77% | 21.3만 |
|---|
| 2026.04.06 | ₩14,188 | ₩14,415 | ₩14,097 | ₩14,402 | +1.51% | 41.1만 |
|---|
| 2026.04.02 | ₩14,389 | ₩14,415 | ₩13,874 | ₩14,095 | -2.04% | 95.6만 |
|---|
| 2026.04.01 | ₩14,696 | ₩15,030 | ₩14,562 | ₩14,669 | -0.18% | 58.8만 |
|---|
| 2026.03.31 | ₩14,228 | ₩14,849 | ₩14,155 | ₩14,656 | +3.00% | 33.8만 |
|---|
| 2026.03.30 | ₩14,161 | ₩14,248 | ₩13,794 | ₩13,908 | -1.79% | 38.8만 |
|---|
| 2026.03.27 | ₩14,228 | ₩14,403 | ₩14,014 | ₩14,108 | -0.85% | 34.6만 |
|---|
| 2026.03.26 | ₩14,442 | ₩14,709 | ₩14,335 | ₩14,348 | -0.65% | 28.7만 |
|---|
| 2026.03.25 | ₩14,749 | ₩14,776 | ₩14,442 | ₩14,656 | -0.63% | 36.9만 |
|---|
| 2026.03.24 | ₩14,415 | ₩14,682 | ₩14,402 | ₩14,589 | +1.20% | 30만 |
|---|
| 2026.03.23 | ₩14,829 | ₩14,910 | ₩14,469 | ₩14,576 | -1.71% | 43.3만 |
|---|
| 2026.03.20 | ₩14,482 | ₩14,482 | ₩14,201 | ₩14,402 | -0.55% | 38.6만 |
|---|
| 2026.03.19 | ₩14,415 | ₩14,702 | ₩14,368 | ₩14,442 | +0.19% | 43.3만 |
|---|
| 2026.03.18 | ₩14,375 | ₩14,776 | ₩14,375 | ₩14,602 | +1.58% | 50.7만 |
|---|
| 2026.03.17 | ₩14,589 | ₩14,756 | ₩14,529 | ₩14,576 | -0.09% | 52.4만 |
|---|
| 2026.03.16 | ₩14,549 | ₩14,669 | ₩14,375 | ₩14,429 | -0.83% | 29.3만 |
|---|
| 2026.03.13 | ₩14,469 | ₩14,669 | ₩14,282 | ₩14,375 | -0.65% | 30.6만 |
|---|
| 2026.03.12 | ₩14,429 | ₩14,729 | ₩14,402 | ₩14,429 | 0.00% | 28.5만 |
|---|
| 2026.03.11 | ₩14,950 | ₩15,003 | ₩14,549 | ₩14,656 | -1.97% | 29만 |
|---|
| 2026.03.10 | ₩14,856 | ₩15,324 | ₩14,803 | ₩14,883 | +0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,629 | ₩14,936 | ₩14,228 | ₩14,896 | +1.83% | 38.5만 |
|---|
| 2026.03.06 | ₩15,217 | ₩15,217 | ₩14,910 | ₩14,950 | -1.76% | 31.5만 |
|---|
| 2026.03.05 | ₩15,537 | ₩15,765 | ₩15,217 | ₩15,457 | -0.52% | 36.5만 |
|---|
| 2026.03.04 | ₩15,738 | ₩15,898 | ₩15,457 | ₩15,765 | +0.17% | 40.7만 |
|---|
| 2026.03.03 | ₩15,377 | ₩15,972 | ₩15,190 | ₩15,658 | +1.82% | 74.7만 |
|---|
| 2026.03.02 | ₩16,032 | ₩16,132 | ₩15,724 | ₩15,978 | -0.33% | 66.2만 |
|---|
| 2026.02.27 | ₩16,392 | ₩16,513 | ₩16,125 | ₩16,446 | +0.33% | 44.4만 |
|---|
| 2026.02.26 | ₩16,339 | ₩16,700 | ₩16,259 | ₩16,686 | +2.13% | 64.5만 |
|---|
| 2026.02.25 | ₩16,580 | ₩16,580 | ₩16,205 | ₩16,286 | -1.77% | 46.8만 |
|---|
| 2026.02.24 | ₩16,259 | ₩16,606 | ₩16,152 | ₩16,593 | +2.05% | 66만 |
|---|
| 2026.02.23 | ₩16,406 | ₩16,646 | ₩16,045 | ₩16,165 | -1.47% | 59.3만 |
|---|
| 2026.02.20 | ₩16,379 | ₩16,940 | ₩16,339 | ₩16,633 | +1.55% | 33.8만 |
|---|
| 2026.02.19 | ₩16,205 | ₩16,574 | ₩15,978 | ₩16,486 | +1.73% | 36.2만 |
|---|
| 2026.02.18 | ₩16,139 | ₩16,539 | ₩15,858 | ₩16,299 | +0.99% | 69.9만 |
|---|
| 2026.02.17 | ₩16,205 | ₩16,286 | ₩15,524 | ₩15,938 | -1.65% | 77.3만 |
|---|
| 2026.02.13 | ₩16,179 | ₩16,593 | ₩16,052 | ₩16,339 | +0.99% | 70.6만 |
|---|
| 2026.02.12 | ₩15,912 | ₩16,058 | ₩15,590 | ₩15,992 | +0.50% | 60.3만 |
|---|
| 2026.02.11 | ₩16,072 | ₩16,172 | ₩15,618 | ₩15,818 | -1.58% | 73만 |
|---|
| 2026.02.10 | ₩15,805 | ₩16,252 | ₩15,802 | ₩15,978 | +1.10% | 92.8만 |
|---|
| 2026.02.09 | ₩14,976 | ₩16,052 | ₩14,976 | ₩15,898 | +6.16% | 132만 |
|---|
| 2026.02.06 | ₩13,721 | ₩15,203 | ₩13,721 | ₩15,016 | +9.44% | 217.2만 |
|---|
| 2026.02.05 | ₩14,161 | ₩16,139 | ₩13,627 | ₩14,228 | +0.47% | 507.4만 |
|---|
| 2026.02.04 | ₩16,914 | ₩17,829 | ₩16,620 | ₩17,662 | +4.42% | 132.1만 |
|---|
| 2026.02.03 | ₩16,833 | ₩17,167 | ₩16,686 | ₩16,940 | +0.63% | 63.3만 |
|---|
| 2026.02.02 | ₩16,499 | ₩17,000 | ₩16,366 | ₩16,873 | +2.27% | 87.1만 |
|---|
| 2026.01.30 | ₩16,272 | ₩16,446 | ₩16,032 | ₩16,246 | -0.16% | 74.5만 |
|---|
| 2026.01.29 | ₩16,473 | ₩16,640 | ₩16,286 | ₩16,513 | +0.24% | 56.5만 |
|---|
| 2026.01.28 | ₩16,606 | ₩16,833 | ₩16,192 | ₩16,379 | -1.37% | 62만 |
|---|
| 2026.01.27 | ₩16,954 | ₩17,007 | ₩16,700 | ₩16,713 | -1.42% | 51.8만 |
|---|
| 2026.01.26 | ₩17,034 | ₩17,274 | ₩16,767 | ₩16,793 | -1.41% | 43.5만 |
|---|
| 2026.01.23 | ₩17,060 | ₩17,194 | ₩16,954 | ₩17,154 | +0.55% | 36.5만 |
|---|
| 2026.01.22 | ₩16,954 | ₩17,448 | ₩16,954 | ₩17,167 | +1.26% | 68.6만 |
|---|
| 2026.01.21 | ₩16,366 | ₩16,967 | ₩16,286 | ₩16,833 | +2.86% | 93만 |
|---|
| 2026.01.20 | ₩16,833 | ₩17,234 | ₩16,246 | ₩16,259 | -3.41% | 92.2만 |
|---|
| 2026.01.16 | ₩17,702 | ₩17,702 | ₩16,967 | ₩17,194 | -2.87% | 77.2만 |
|---|
| 2026.01.15 | ₩18,009 | ₩18,049 | ₩17,448 | ₩17,822 | -1.04% | 89만 |
|---|
| 2026.01.14 | ₩18,116 | ₩18,183 | ₩17,769 | ₩17,782 | -1.84% | 72.4만 |
|---|
| 2026.01.13 | ₩17,835 | ₩18,062 | ₩17,648 | ₩18,022 | +1.05% | 63.2만 |
|---|
| 2026.01.12 | ₩17,475 | ₩18,049 | ₩17,234 | ₩17,822 | +1.99% | 73.1만 |
|---|
| 2026.01.09 | ₩17,996 | ₩18,343 | ₩17,568 | ₩17,622 | -2.08% | 67.8만 |
|---|
| 2026.01.08 | ₩17,221 | ₩18,517 | ₩17,141 | ₩18,169 | +5.51% | 115.3만 |
|---|
| 2026.01.07 | ₩18,998 | ₩19,151 | ₩17,274 | ₩17,368 | -8.58% | 119.3만 |
|---|
| 2026.01.06 | ₩18,757 | ₩19,372 | ₩18,557 | ₩19,078 | +1.71% | 95.6만 |
|---|
| 2026.01.05 | ₩18,062 | ₩19,011 | ₩18,009 | ₩18,583 | +2.88% | 79.4만 |
|---|
| 2026.01.02 | ₩17,408 | ₩18,183 | ₩17,328 | ₩18,062 | +3.76% | 61.4만 |
|---|
| 2025.12.31 | ₩17,541 | ₩17,541 | ₩17,288 | ₩17,301 | -1.37% | 34.5만 |
|---|
| 2025.12.30 | ₩17,394 | ₩17,684 | ₩17,187 | ₩17,488 | +0.54% | 50.5만 |
|---|
| 2025.12.29 | ₩17,141 | ₩17,675 | ₩17,054 | ₩17,408 | +1.56% | 64.6만 |
|---|
| 2025.12.26 | ₩17,114 | ₩17,564 | ₩16,967 | ₩17,127 | +0.08% | 70.8만 |
|---|
| 2025.12.24 | ₩17,047 | ₩17,207 | ₩16,914 | ₩17,034 | -0.08% | 48.1만 |
|---|
| 2025.12.23 | ₩16,940 | ₩17,234 | ₩16,887 | ₩16,940 | 0.00% | 148.3만 |
|---|
| 2025.12.22 | ₩17,288 | ₩17,328 | ₩16,660 | ₩16,900 | -2.24% | 321.1만 |
|---|
| 2025.12.19 | ₩17,248 | ₩17,535 | ₩16,960 | ₩17,194 | -0.31% | 123.7만 |
|---|
| 2025.12.18 | ₩17,568 | ₩17,702 | ₩17,207 | ₩17,341 | -1.29% | 144.1만 |
|---|
| 2025.12.17 | ₩17,354 | ₩17,648 | ₩17,167 | ₩17,274 | -0.46% | 64.9만 |
|---|
| 2025.12.16 | ₩17,207 | ₩17,675 | ₩16,887 | ₩17,341 | +0.78% | 114.7만 |
|---|
| 2025.12.15 | ₩17,154 | ₩17,201 | ₩16,713 | ₩16,900 | -1.48% | 45.7만 |
|---|
| 2025.12.12 | ₩17,488 | ₩17,662 | ₩17,060 | ₩17,101 | -2.22% | 80.4만 |
|---|
| 2025.12.11 | ₩17,435 | ₩17,648 | ₩17,325 | ₩17,421 | -0.08% | 45.1만 |
|---|
| 2025.12.10 | ₩17,435 | ₩17,655 | ₩17,301 | ₩17,515 | +0.46% | 36.5만 |
|---|
| 2025.12.09 | ₩17,595 | ₩17,822 | ₩17,461 | ₩17,461 | -0.76% | 40.6만 |
|---|
| 2025.12.08 | ₩18,022 | ₩18,022 | ₩17,555 | ₩17,555 | -2.59% | 48.5만 |
|---|
| 2025.12.05 | ₩18,624 | ₩18,653 | ₩17,809 | ₩17,875 | -4.02% | 62.6만 |
|---|
| 2025.12.04 | ₩18,477 | ₩18,837 | ₩18,316 | ₩18,650 | +0.94% | 60만 |
|---|
| 2025.12.03 | ₩18,704 | ₩18,844 | ₩18,249 | ₩18,583 | -0.64% | 40만 |
|---|
| 2025.12.02 | ₩19,158 | ₩19,251 | ₩18,597 | ₩18,677 | -2.51% | 45.9만 |
|---|
| 2025.12.01 | ₩18,624 | ₩19,505 | ₩18,570 | ₩19,198 | +3.08% | 74.8만 |
|---|
| 2025.11.28 | ₩18,383 | ₩18,879 | ₩18,209 | ₩18,744 | +1.96% | 34.3만 |
|---|
| 2025.11.26 | ₩18,022 | ₩18,316 | ₩17,982 | ₩18,196 | +0.96% | 38.9만 |
|---|
| 2025.11.25 | ₩17,368 | ₩18,112 | ₩17,334 | ₩18,049 | +3.92% | 66.1만 |
|---|
| 2025.11.24 | ₩16,660 | ₩17,308 | ₩16,606 | ₩17,221 | +3.37% | 48.5만 |
|---|
| 2025.11.21 | ₩16,433 | ₩17,007 | ₩16,332 | ₩16,713 | +1.71% | 53.5만 |
|---|
| 2025.11.20 | ₩16,887 | ₩17,047 | ₩16,352 | ₩16,459 | -2.53% | 45만 |
|---|
| 2025.11.19 | ₩16,660 | ₩16,847 | ₩16,319 | ₩16,606 | -0.32% | 40.5만 |
|---|
| 2025.11.18 | ₩16,927 | ₩17,074 | ₩16,620 | ₩16,726 | -1.18% | 40.4만 |
|---|
| 2025.11.17 | ₩17,635 | ₩17,635 | ₩16,800 | ₩16,940 | -3.94% | 73.4만 |
|---|
| 2025.11.14 | ₩17,742 | ₩17,782 | ₩17,261 | ₩17,608 | -0.75% | 43.5만 |
|---|
| 2025.11.13 | ₩17,996 | ₩18,096 | ₩17,635 | ₩17,982 | -0.07% | 54.7만 |
|---|
| 2025.11.12 | ₩17,648 | ₩18,022 | ₩17,441 | ₩17,915 | +1.51% | 70.9만 |
|---|
| 2025.11.11 | ₩17,381 | ₩17,755 | ₩17,167 | ₩17,461 | +0.46% | 105.3만 |
|---|
| 2025.11.10 | ₩16,807 | ₩17,748 | ₩16,553 | ₩17,368 | +3.34% | 192.8만 |
|---|
| 2025.11.07 | ₩15,377 | ₩17,020 | ₩15,377 | ₩16,820 | +9.38% | 129만 |
|---|
| 2025.11.06 | ₩16,372 | ₩16,553 | ₩15,257 | ₩16,312 | -0.37% | 275.1만 |
|---|
| 2025.11.05 | ₩18,263 | ₩19,051 | ₩18,263 | ₩18,904 | +3.51% | 117.8만 |
|---|
| 2025.11.04 | ₩18,517 | ₩18,978 | ₩18,209 | ₩18,330 | -1.01% | 122.7만 |
|---|
| 2025.11.03 | ₩18,477 | ₩18,971 | ₩18,058 | ₩18,877 | +2.17% | 61.6만 |
|---|
| 2025.10.31 | ₩18,370 | ₩18,665 | ₩18,263 | ₩18,610 | +1.31% | 71.4만 |
|---|
| 2025.10.30 | ₩18,356 | ₩18,724 | ₩18,249 | ₩18,316 | -0.22% | 38.7만 |
|---|
| 2025.10.29 | ₩18,624 | ₩18,837 | ₩18,530 | ₩18,570 | -0.29% | 53.8만 |
|---|
| 2025.10.28 | ₩18,624 | ₩18,824 | ₩18,450 | ₩18,811 | +1.00% | 39.6만 |
|---|
| 2025.10.27 | ₩18,236 | ₩18,831 | ₩18,223 | ₩18,677 | +2.42% | 53.6만 |
|---|
| 2025.10.24 | ₩18,089 | ₩18,330 | ₩17,809 | ₩18,089 | 0.00% | 51만 |
|---|
| 2025.10.23 | ₩17,501 | ₩18,076 | ₩17,501 | ₩17,956 | +2.60% | 38.8만 |
|---|
| 2025.10.22 | ₩17,595 | ₩17,742 | ₩17,394 | ₩17,501 | -0.53% | 64.9만 |
|---|
| 2025.10.21 | ₩17,568 | ₩18,129 | ₩17,455 | ₩17,528 | -0.23% | 56.8만 |
|---|
| 2025.10.20 | ₩17,715 | ₩17,769 | ₩17,475 | ₩17,595 | -0.68% | 40만 |
|---|
| 2025.10.17 | ₩17,288 | ₩17,662 | ₩17,142 | ₩17,595 | +1.78% | 45.1만 |
|---|
| 2025.10.16 | ₩17,568 | ₩17,568 | ₩17,167 | ₩17,421 | -0.84% | 49.7만 |
|---|
| 2025.10.15 | ₩18,169 | ₩18,256 | ₩17,194 | ₩17,381 | -4.34% | 64만 |
|---|
| 2025.10.14 | ₩17,167 | ₩18,216 | ₩17,167 | ₩18,036 | +5.06% | 45만 |
|---|
| 2025.10.13 | ₩17,421 | ₩17,622 | ₩17,127 | ₩17,448 | +0.15% | 40.8만 |
|---|
| 2025.10.10 | ₩17,595 | ₩17,956 | ₩17,181 | ₩17,221 | -2.13% | 49.9만 |
|---|