시장 데이터를 불러오는 중
전체 종목
Children's Place, Inc. (The) - Common Stock 과거 주가
Children's Place, Inc. (The) - Common Stock · PLCE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Children's Place, Inc. (The) - Common Stock · PLCE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,548 | ₩2,561 | ₩1,797 | ₩1,904 | -25.26% | 197.6만 |
| 2026.10.08 | ₩2,534 | ₩2,575 | ₩2,494 | ₩2,575 | +1.59% | 10.7만 |
| 2026.10.07 | ₩2,521 | ₩2,575 | ₩2,507 | ₩2,575 | +2.13% | 6만 |
| 2026.10.06 | ₩2,548 | ₩2,601 | ₩2,481 | ₩2,561 | +0.53% | 17.7만 |
| 2026.10.05 | ₩2,668 | ₩2,735 | ₩2,467 | ₩2,561 | -4.02% | 27.2만 |
| 2026.10.02 | ₩2,843 | ₩2,843 | ₩2,668 | ₩2,668 | -6.13% | 7.3만 |
| 2026.10.01 | ₩2,829 | ₩2,870 | ₩2,749 | ₩2,776 | -1.90% | 8.7만 |
| 2026.09.30 | ₩2,802 | ₩2,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| +2.39% |
| 4.5만 |
| 2026.09.29 | ₩2,937 | ₩2,937 | ₩2,735 | ₩2,829 | -3.65% | 14만 |
|---|
| 2026.09.28 | ₩2,910 | ₩2,950 | ₩2,829 | ₩2,829 | -2.76% | 5만 |
|---|
| 2026.09.25 | ₩3,030 | ₩3,030 | ₩2,870 | ₩2,896 | -4.42% | 7.7만 |
|---|
| 2026.09.24 | ₩2,950 | ₩3,017 | ₩2,883 | ₩2,977 | +0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩2,856 | ₩2,990 | ₩2,789 | ₩2,963 | +3.76% | 9.7만 |
|---|
| 2026.09.22 | ₩2,923 | ₩3,044 | ₩2,856 | ₩2,856 | -2.29% | 25.8만 |
|---|
| 2026.09.21 | ₩2,735 | ₩2,937 | ₩2,695 | ₩2,923 | +6.86% | 28.8만 |
|---|
| 2026.09.18 | ₩2,682 | ₩2,749 | ₩2,628 | ₩2,735 | +2.00% | 26.8만 |
|---|
| 2026.09.17 | ₩2,789 | ₩2,870 | ₩2,695 | ₩2,695 | -3.37% | 23.4만 |
|---|
| 2026.09.16 | ₩2,615 | ₩2,749 | ₩2,534 | ₩2,709 | +3.59% | 66.5만 |
|---|
| 2026.09.15 | ₩3,312 | ₩3,312 | ₩2,440 | ₩2,548 | -23.08% | 139.5만 |
|---|
| 2026.09.14 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,312 | +2.49% | 8.5만 |
|---|
| 2026.09.11 | ₩3,285 | ₩3,473 | ₩3,245 | ₩3,258 | -0.82% | 22.6만 |
|---|
| 2026.09.10 | ₩3,392 | ₩3,419 | ₩3,218 | ₩3,258 | -3.95% | 18.2만 |
|---|
| 2026.09.09 | ₩3,755 | ₩3,862 | ₩3,366 | ₩3,406 | -9.29% | 19.9만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,835 | ₩3,634 | ₩3,741 | +0.36% | 21.4만 |
|---|
| 2026.09.04 | ₩3,822 | ₩3,835 | ₩3,661 | ₩3,768 | -1.40% | 23.5만 |
|---|
| 2026.09.03 | ₩3,607 | ₩3,875 | ₩3,527 | ₩3,781 | +4.83% | 24.9만 |
|---|
| 2026.09.02 | ₩3,406 | ₩3,741 | ₩3,406 | ₩3,527 | +3.54% | 37.3만 |
|---|
| 2026.09.01 | ₩3,299 | ₩3,553 | ₩3,245 | ₩3,366 | +2.03% | 34.8만 |
|---|
| 2026.08.31 | ₩3,312 | ₩3,366 | ₩3,218 | ₩3,339 | +0.81% | 6.6만 |
|---|
| 2026.08.28 | ₩3,339 | ₩3,352 | ₩3,285 | ₩3,312 | -0.80% | 6.3만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,634 | ₩3,285 | ₩3,285 | -9.59% | 18만 |
|---|
| 2026.08.26 | ₩3,607 | ₩3,808 | ₩3,580 | ₩3,580 | -0.74% | 13.5만 |
|---|
| 2026.08.25 | ₩3,486 | ₩3,647 | ₩3,379 | ₩3,607 | +3.46% | 18.8만 |
|---|
| 2026.08.24 | ₩3,312 | ₩3,674 | ₩3,312 | ₩3,500 | +5.67% | 37만 |
|---|
| 2026.08.21 | ₩3,258 | ₩3,419 | ₩3,258 | ₩3,339 | +2.47% | 13.5만 |
|---|
| 2026.08.20 | ₩3,312 | ₩3,312 | ₩3,111 | ₩3,258 | -1.62% | 15.1만 |
|---|
| 2026.08.19 | ₩3,030 | ₩3,325 | ₩3,030 | ₩3,325 | +9.73% | 30.4만 |
|---|
| 2026.08.18 | ₩2,937 | ₩3,057 | ₩2,937 | ₩3,004 | +2.28% | 17만 |
|---|
| 2026.08.17 | ₩3,205 | ₩3,299 | ₩2,735 | ₩2,990 | -6.69% | 69.1만 |
|---|
| 2026.08.14 | ₩3,232 | ₩3,339 | ₩3,191 | ₩3,272 | +1.24% | 22.3만 |
|---|
| 2026.08.13 | ₩3,379 | ₩3,446 | ₩3,178 | ₩3,218 | -4.76% | 24.5만 |
|---|
| 2026.08.12 | ₩3,366 | ₩3,486 | ₩3,299 | ₩3,325 | -1.20% | 8.9만 |
|---|
| 2026.08.11 | ₩3,513 | ₩3,620 | ₩3,325 | ₩3,392 | -3.44% | 21.3만 |
|---|
| 2026.08.10 | ₩3,607 | ₩3,647 | ₩3,446 | ₩3,513 | -2.60% | 9.5만 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,915 | ₩3,567 | ₩3,607 | -0.37% | 21.3만 |
|---|
| 2026.08.06 | ₩3,446 | ₩3,594 | ₩3,433 | ₩3,553 | +3.11% | 15만 |
|---|
| 2026.08.05 | ₩3,607 | ₩3,607 | ₩3,486 | ₩3,500 | -2.97% | 5.5만 |
|---|
| 2026.08.04 | ₩3,446 | ₩3,594 | ₩3,406 | ₩3,567 | +3.50% | 21.1만 |
|---|
| 2026.08.03 | ₩3,285 | ₩3,486 | ₩3,285 | ₩3,392 | +3.27% | 9.1만 |
|---|
| 2026.07.31 | ₩3,312 | ₩3,379 | ₩3,191 | ₩3,272 | -1.21% | 11.4만 |
|---|
| 2026.07.30 | ₩3,299 | ₩3,352 | ₩3,258 | ₩3,272 | -0.81% | 6.5만 |
|---|
| 2026.07.29 | ₩3,299 | ₩3,433 | ₩3,232 | ₩3,245 | -1.63% | 7.8만 |
|---|
| 2026.07.28 | ₩3,191 | ₩3,366 | ₩3,071 | ₩3,366 | +5.46% | 16.2만 |
|---|
| 2026.07.27 | ₩3,285 | ₩3,312 | ₩3,124 | ₩3,191 | -2.86% | 13.4만 |
|---|
| 2026.07.24 | ₩3,567 | ₩3,567 | ₩3,178 | ₩3,232 | -9.40% | 33.1만 |
|---|
| 2026.07.23 | ₩3,553 | ₩3,728 | ₩3,513 | ₩3,540 | -0.38% | 18.9만 |
|---|
| 2026.07.22 | ₩3,580 | ₩3,728 | ₩3,527 | ₩3,647 | +1.87% | 21만 |
|---|
| 2026.07.21 | ₩3,553 | ₩3,620 | ₩3,392 | ₩3,580 | +0.75% | 24.5만 |
|---|
| 2026.07.20 | ₩3,956 | ₩4,023 | ₩3,500 | ₩3,540 | -10.51% | 118.7만 |
|---|
| 2026.07.17 | ₩3,982 | ₩4,036 | ₩3,956 | ₩3,969 | -0.34% | 17.7만 |
|---|
| 2026.07.16 | ₩4,036 | ₩4,103 | ₩3,982 | ₩3,982 | -1.33% | 12.5만 |
|---|
| 2026.07.15 | ₩4,076 | ₩4,103 | ₩3,982 | ₩4,009 | -1.64% | 11.2만 |
|---|
| 2026.07.14 | ₩4,009 | ₩4,103 | ₩3,969 | ₩4,036 | +0.67% | 18.9만 |
|---|
| 2026.07.13 | ₩4,009 | ₩4,130 | ₩3,942 | ₩4,009 | 0.00% | 22.9만 |
|---|
| 2026.07.10 | ₩4,076 | ₩4,170 | ₩3,969 | ₩4,009 | -1.64% | 14.7만 |
|---|
| 2026.07.09 | ₩4,170 | ₩4,224 | ₩4,036 | ₩4,063 | -2.57% | 21.4만 |
|---|
| 2026.07.08 | ₩4,210 | ₩4,251 | ₩3,969 | ₩4,130 | -1.91% | 29.7만 |
|---|
| 2026.07.07 | ₩4,251 | ₩4,479 | ₩4,210 | ₩4,371 | +2.84% | 34.9만 |
|---|
| 2026.07.06 | ₩3,902 | ₩4,358 | ₩3,875 | ₩4,291 | +9.97% | 34.5만 |
|---|
| 2026.07.02 | ₩4,103 | ₩4,117 | ₩3,835 | ₩3,889 | -5.23% | 36.8만 |
|---|
| 2026.07.01 | ₩4,103 | ₩4,197 | ₩4,009 | ₩4,063 | -0.98% | 23.1만 |
|---|
| 2026.06.30 | ₩4,036 | ₩4,143 | ₩3,969 | ₩4,090 | +1.33% | 26만 |
|---|
| 2026.06.29 | ₩3,822 | ₩4,130 | ₩3,741 | ₩4,036 | +5.61% | 69.3만 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,050 | ₩3,701 | ₩3,795 | -4.07% | 49.9만 |
|---|
| 2026.06.25 | ₩4,036 | ₩4,036 | ₩3,902 | ₩3,956 | -1.99% | 23.3만 |
|---|
| 2026.06.24 | ₩4,117 | ₩4,143 | ₩3,982 | ₩3,996 | -2.93% | 23만 |
|---|
| 2026.06.23 | ₩4,090 | ₩4,291 | ₩4,050 | ₩4,090 | 0.00% | 34.1만 |
|---|
| 2026.06.22 | ₩4,626 | ₩4,626 | ₩4,090 | ₩4,090 | -11.59% | 38.1만 |
|---|
| 2026.06.18 | ₩4,733 | ₩4,827 | ₩4,613 | ₩4,613 | -2.55% | 21.1만 |
|---|
| 2026.06.17 | ₩4,653 | ₩4,948 | ₩4,613 | ₩4,666 | +0.29% | 48.3만 |
|---|
| 2026.06.16 | ₩4,881 | ₩4,935 | ₩4,546 | ₩4,613 | -5.49% | 31.6만 |
|---|
| 2026.06.15 | ₩4,613 | ₩4,935 | ₩4,398 | ₩4,881 | +5.81% | 59만 |
|---|
| 2026.06.12 | ₩4,867 | ₩5,136 | ₩4,599 | ₩4,666 | -4.13% | 70.4만 |
|---|
| 2026.06.11 | ₩4,666 | ₩4,841 | ₩4,626 | ₩4,814 | +3.16% | 28.9만 |
|---|
| 2026.06.10 | ₩4,787 | ₩4,921 | ₩4,586 | ₩4,666 | -2.52% | 32.8만 |
|---|
| 2026.06.09 | ₩4,988 | ₩5,243 | ₩4,666 | ₩4,841 | -2.96% | 30.6만 |
|---|
| 2026.06.08 | ₩4,653 | ₩5,028 | ₩4,613 | ₩4,961 | +6.63% | 26.6만 |
|---|
| 2026.06.05 | ₩4,720 | ₩4,867 | ₩4,640 | ₩4,720 | 0.00% | 22.6만 |
|---|
| 2026.06.04 | ₩4,733 | ₩4,935 | ₩4,707 | ₩4,800 | +1.42% | 28.2만 |
|---|
| 2026.06.03 | ₩4,894 | ₩4,935 | ₩4,693 | ₩4,854 | -0.82% | 59.3만 |
|---|
| 2026.06.02 | ₩5,833 | ₩5,833 | ₩4,841 | ₩4,948 | -15.17% | 156.7만 |
|---|
| 2026.06.01 | ₩5,739 | ₩5,994 | ₩5,283 | ₩5,940 | +3.50% | 126.6만 |
|---|
| 2026.05.29 | ₩7,053 | ₩7,214 | ₩5,162 | ₩5,605 | -20.53% | 904.7만 |
|---|
| 2026.05.28 | ₩4,680 | ₩5,913 | ₩4,666 | ₩5,833 | +24.64% | 102.4만 |
|---|
| 2026.05.27 | ₩4,613 | ₩4,841 | ₩4,613 | ₩4,774 | +3.49% | 9.1만 |
|---|
| 2026.05.26 | ₩4,532 | ₩4,680 | ₩4,519 | ₩4,613 | +1.78% | 11.2만 |
|---|
| 2026.05.22 | ₩4,599 | ₩4,867 | ₩4,532 | ₩4,559 | -0.87% | 31.4만 |
|---|
| 2026.05.21 | ₩4,465 | ₩4,586 | ₩4,318 | ₩4,532 | +1.50% | 22.8만 |
|---|
| 2026.05.20 | ₩4,277 | ₩4,720 | ₩4,210 | ₩4,572 | +6.90% | 19.2만 |
|---|
| 2026.05.19 | ₩4,546 | ₩4,546 | ₩4,251 | ₩4,277 | -5.90% | 19.1만 |
|---|
| 2026.05.18 | ₩4,412 | ₩4,680 | ₩4,345 | ₩4,505 | +2.13% | 15.4만 |
|---|
| 2026.05.15 | ₩4,425 | ₩4,465 | ₩4,318 | ₩4,345 | -1.82% | 6.3만 |
|---|
| 2026.05.14 | ₩4,197 | ₩4,586 | ₩4,130 | ₩4,438 | +5.75% | 26.3만 |
|---|
| 2026.05.13 | ₩4,157 | ₩4,237 | ₩4,063 | ₩4,117 | -0.97% | 13.3만 |
|---|
| 2026.05.12 | ₩4,251 | ₩4,264 | ₩4,103 | ₩4,157 | -2.21% | 10.1만 |
|---|
| 2026.05.11 | ₩4,318 | ₩4,331 | ₩4,157 | ₩4,251 | -1.55% | 13.8만 |
|---|
| 2026.05.08 | ₩4,532 | ₩4,653 | ₩4,345 | ₩4,358 | -3.85% | 13.5만 |
|---|
| 2026.05.07 | ₩4,452 | ₩4,680 | ₩4,385 | ₩4,505 | +1.20% | 20.6만 |
|---|
| 2026.05.06 | ₩4,036 | ₩4,680 | ₩4,036 | ₩4,465 | +10.63% | 47.6만 |
|---|
| 2026.05.05 | ₩4,184 | ₩4,237 | ₩4,023 | ₩4,036 | -3.53% | 22.5만 |
|---|
| 2026.05.04 | ₩4,345 | ₩4,345 | ₩4,143 | ₩4,184 | -3.70% | 24.3만 |
|---|
| 2026.05.01 | ₩4,304 | ₩4,371 | ₩4,143 | ₩4,371 | +1.56% | 20.7만 |
|---|
| 2026.04.30 | ₩4,291 | ₩4,452 | ₩4,237 | ₩4,277 | -0.31% | 18만 |
|---|
| 2026.04.29 | ₩4,291 | ₩4,331 | ₩4,224 | ₩4,264 | -0.62% | 12.4만 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,492 | ₩4,264 | ₩4,318 | -2.42% | 25.5만 |
|---|
| 2026.04.27 | ₩4,546 | ₩4,546 | ₩4,385 | ₩4,452 | -2.06% | 12.4만 |
|---|
| 2026.04.24 | ₩4,546 | ₩4,626 | ₩4,465 | ₩4,519 | -0.59% | 7.6만 |
|---|
| 2026.04.23 | ₩4,814 | ₩4,814 | ₩4,465 | ₩4,546 | -5.57% | 17.8만 |
|---|
| 2026.04.22 | ₩4,867 | ₩5,042 | ₩4,707 | ₩4,787 | -1.65% | 17.7만 |
|---|
| 2026.04.21 | ₩5,015 | ₩5,203 | ₩4,774 | ₩4,814 | -4.01% | 35.6만 |
|---|
| 2026.04.20 | ₩4,707 | ₩5,082 | ₩4,599 | ₩5,042 | +7.12% | 46.9만 |
|---|
| 2026.04.17 | ₩4,867 | ₩5,042 | ₩4,666 | ₩4,707 | -3.31% | 72.8만 |
|---|
| 2026.04.16 | ₩4,425 | ₩4,680 | ₩4,277 | ₩4,666 | +5.45% | 46.2만 |
|---|
| 2026.04.15 | ₩4,009 | ₩4,599 | ₩3,902 | ₩4,452 | +11.04% | 79.9만 |
|---|
| 2026.04.14 | ₩3,862 | ₩4,130 | ₩3,701 | ₩4,009 | +3.82% | 138.6만 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,398 | ₩3,808 | ₩3,808 | -5.33% | 229.5만 |
|---|
| 2026.04.10 | ₩4,827 | ₩5,900 | ₩4,505 | ₩5,323 | +10.28% | 210.6만 |
|---|
| 2026.04.09 | ₩4,613 | ₩4,894 | ₩4,613 | ₩4,827 | +4.65% | 20.7만 |
|---|
| 2026.04.08 | ₩4,787 | ₩4,827 | ₩4,505 | ₩4,626 | -3.36% | 13.1만 |
|---|
| 2026.04.07 | ₩4,653 | ₩4,666 | ₩4,465 | ₩4,519 | -2.88% | 5.6만 |
|---|
| 2026.04.06 | ₩4,492 | ₩4,720 | ₩4,492 | ₩4,693 | +4.48% | 8.2만 |
|---|
| 2026.04.02 | ₩4,291 | ₩4,519 | ₩4,251 | ₩4,452 | +3.75% | 8.9만 |
|---|
| 2026.04.01 | ₩4,532 | ₩4,653 | ₩4,385 | ₩4,452 | -1.78% | 19만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,586 | ₩4,170 | ₩4,505 | +7.69% | 23만 |
|---|
| 2026.03.30 | ₩4,224 | ₩4,291 | ₩3,956 | ₩4,170 | -1.27% | 38.2만 |
|---|
| 2026.03.27 | ₩4,640 | ₩4,640 | ₩4,157 | ₩4,224 | -8.96% | 37.1만 |
|---|
| 2026.03.26 | ₩4,666 | ₩5,015 | ₩4,666 | ₩4,680 | +0.29% | 21.7만 |
|---|
| 2026.03.25 | ₩4,787 | ₩4,894 | ₩4,666 | ₩4,720 | -1.40% | 14만 |
|---|
| 2026.03.24 | ₩4,626 | ₩4,747 | ₩4,532 | ₩4,693 | +1.45% | 6.6만 |
|---|
| 2026.03.23 | ₩4,572 | ₩4,720 | ₩4,492 | ₩4,693 | +2.64% | 13.1만 |
|---|
| 2026.03.20 | ₩4,599 | ₩4,640 | ₩4,425 | ₩4,465 | -2.92% | 31만 |
|---|
| 2026.03.19 | ₩4,572 | ₩4,680 | ₩4,505 | ₩4,640 | +1.47% | 21.9만 |
|---|
| 2026.03.18 | ₩4,666 | ₩4,733 | ₩4,599 | ₩4,653 | -0.29% | 23만 |
|---|
| 2026.03.17 | ₩4,774 | ₩4,867 | ₩4,640 | ₩4,666 | -2.25% | 25.9만 |
|---|
| 2026.03.16 | ₩4,854 | ₩4,921 | ₩4,693 | ₩4,747 | -2.21% | 39.4만 |
|---|
| 2026.03.13 | ₩5,015 | ₩5,069 | ₩4,787 | ₩4,854 | -3.21% | 33.3만 |
|---|
| 2026.03.12 | ₩5,122 | ₩5,162 | ₩4,908 | ₩4,975 | -2.88% | 20.9만 |
|---|
| 2026.03.11 | ₩5,136 | ₩5,256 | ₩4,894 | ₩5,216 | +1.57% | 47.6만 |
|---|
| 2026.03.10 | ₩5,109 | ₩5,350 | ₩5,055 | ₩5,149 | +0.79% | 34.1만 |
|---|
| 2026.03.09 | ₩5,002 | ₩5,162 | ₩4,827 | ₩5,122 | +2.41% | 40.2만 |
|---|
| 2026.03.06 | ₩5,216 | ₩5,216 | ₩4,975 | ₩5,055 | -3.08% | 91.4만 |
|---|
| 2026.03.05 | ₩5,297 | ₩5,377 | ₩5,109 | ₩5,350 | +1.01% | 22.2만 |
|---|
| 2026.03.04 | ₩5,297 | ₩5,444 | ₩5,256 | ₩5,350 | +1.01% | 12.1만 |
|---|
| 2026.03.03 | ₩5,203 | ₩5,297 | ₩5,069 | ₩5,283 | +1.55% | 19.7만 |
|---|
| 2026.03.02 | ₩5,216 | ₩5,364 | ₩5,082 | ₩5,350 | +2.57% | 34.8만 |
|---|
| 2026.02.27 | ₩5,511 | ₩5,565 | ₩5,270 | ₩5,364 | -2.68% | 26.1만 |
|---|
| 2026.02.26 | ₩5,726 | ₩5,873 | ₩5,578 | ₩5,618 | -1.87% | 6.8만 |
|---|
| 2026.02.25 | ₩5,632 | ₩5,793 | ₩5,632 | ₩5,726 | +1.67% | 6.2만 |
|---|
| 2026.02.24 | ₩5,618 | ₩5,980 | ₩5,618 | ₩5,699 | +1.43% | 12.8만 |
|---|
| 2026.02.23 | ₩5,846 | ₩5,846 | ₩5,551 | ₩5,605 | -4.13% | 16.8만 |
|---|
| 2026.02.20 | ₩5,846 | ₩6,289 | ₩5,833 | ₩5,887 | +0.69% | 16.2만 |
|---|
| 2026.02.19 | ₩5,967 | ₩6,235 | ₩5,779 | ₩5,846 | -2.02% | 18.7만 |
|---|
| 2026.02.18 | ₩5,846 | ₩6,155 | ₩5,752 | ₩6,007 | +2.75% | 16.4만 |
|---|
| 2026.02.17 | ₩5,364 | ₩5,900 | ₩5,323 | ₩5,833 | +8.75% | 22.9만 |
|---|
| 2026.02.13 | ₩5,323 | ₩5,471 | ₩5,149 | ₩5,377 | +1.01% | 51.8만 |
|---|
| 2026.02.12 | ₩5,645 | ₩5,712 | ₩5,283 | ₩5,337 | -5.46% | 18.8만 |
|---|
| 2026.02.11 | ₩5,538 | ₩5,766 | ₩5,337 | ₩5,578 | +0.73% | 32.3만 |
|---|
| 2026.02.10 | ₩5,659 | ₩5,726 | ₩5,525 | ₩5,538 | -2.13% | 10만 |
|---|
| 2026.02.09 | ₩5,565 | ₩5,618 | ₩5,404 | ₩5,592 | +0.48% | 13.5만 |
|---|
| 2026.02.06 | ₩5,364 | ₩5,699 | ₩5,337 | ₩5,578 | +4.00% | 25.4만 |
|---|
| 2026.02.05 | ₩5,417 | ₩5,431 | ₩5,149 | ₩5,297 | -2.23% | 37.2만 |
|---|
| 2026.02.04 | ₩5,498 | ₩5,659 | ₩5,364 | ₩5,457 | -0.73% | 18.9만 |
|---|
| 2026.02.03 | ₩5,525 | ₩5,565 | ₩5,323 | ₩5,538 | +0.24% | 25.7만 |
|---|
| 2026.02.02 | ₩5,377 | ₩5,551 | ₩5,310 | ₩5,525 | +2.74% | 19.3만 |
|---|
| 2026.01.30 | ₩5,565 | ₩5,739 | ₩5,390 | ₩5,404 | -2.89% | 19.5만 |
|---|
| 2026.01.29 | ₩5,578 | ₩5,699 | ₩5,350 | ₩5,565 | -0.24% | 51.4만 |
|---|
| 2026.01.28 | ₩5,806 | ₩5,820 | ₩5,551 | ₩5,618 | -3.23% | 19.8만 |
|---|
| 2026.01.27 | ₩5,779 | ₩5,820 | ₩5,592 | ₩5,766 | -0.23% | 12.5만 |
|---|
| 2026.01.26 | ₩5,860 | ₩5,873 | ₩5,739 | ₩5,739 | -2.06% | 11.1만 |
|---|
| 2026.01.23 | ₩5,913 | ₩6,115 | ₩5,779 | ₩5,860 | -0.91% | 22만 |
|---|
| 2026.01.22 | ₩5,766 | ₩6,168 | ₩5,766 | ₩5,900 | +2.33% | 31.6만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,954 | ₩5,645 | ₩5,739 | -1.38% | 27.6만 |
|---|
| 2026.01.20 | ₩5,900 | ₩6,222 | ₩5,779 | ₩5,779 | -2.05% | 38만 |
|---|
| 2026.01.16 | ₩6,128 | ₩6,316 | ₩6,034 | ₩6,061 | -1.09% | 26.6만 |
|---|
| 2026.01.15 | ₩5,900 | ₩6,302 | ₩5,779 | ₩6,074 | +2.95% | 33.5만 |
|---|
| 2026.01.14 | ₩5,860 | ₩6,034 | ₩5,699 | ₩5,860 | 0.00% | 32.4만 |
|---|
| 2026.01.13 | ₩6,342 | ₩6,383 | ₩5,873 | ₩5,900 | -6.98% | 54.1만 |
|---|
| 2026.01.12 | ₩6,396 | ₩6,410 | ₩6,182 | ₩6,316 | -1.26% | 28.8만 |
|---|
| 2026.01.09 | ₩6,892 | ₩7,107 | ₩6,410 | ₩6,463 | -6.23% | 65.2만 |
|---|
| 2026.01.08 | ₩6,275 | ₩6,879 | ₩6,195 | ₩6,825 | +8.76% | 45.5만 |
|---|
| 2026.01.07 | ₩6,222 | ₩6,664 | ₩6,141 | ₩6,423 | +3.23% | 63만 |
|---|
| 2026.01.06 | ₩5,726 | ₩6,356 | ₩5,632 | ₩6,262 | +9.37% | 58.3만 |
|---|
| 2026.01.05 | ₩5,538 | ₩5,806 | ₩5,511 | ₩5,699 | +2.91% | 52.2만 |
|---|
| 2026.01.02 | ₩5,417 | ₩5,699 | ₩5,364 | ₩5,538 | +2.23% | 36.1만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,444 | ₩5,283 | ₩5,337 | -1.73% | 47.3만 |
|---|
| 2025.12.30 | ₩5,364 | ₩5,525 | ₩5,256 | ₩5,417 | +1.00% | 47.8만 |
|---|
| 2025.12.29 | ₩5,390 | ₩5,390 | ₩5,243 | ₩5,364 | -0.50% | 36.3만 |
|---|
| 2025.12.26 | ₩5,444 | ₩5,457 | ₩5,310 | ₩5,404 | -0.74% | 31.4만 |
|---|
| 2025.12.24 | ₩5,350 | ₩5,484 | ₩5,176 | ₩5,404 | +1.00% | 49.9만 |
|---|
| 2025.12.23 | ₩5,431 | ₩5,498 | ₩5,270 | ₩5,390 | -0.74% | 61.4만 |
|---|
| 2025.12.22 | ₩5,806 | ₩5,833 | ₩5,417 | ₩5,417 | -6.70% | 153.6만 |
|---|
| 2025.12.19 | ₩6,423 | ₩6,570 | ₩5,820 | ₩5,833 | -9.19% | 145.2만 |
|---|
| 2025.12.18 | ₩6,262 | ₩6,946 | ₩6,101 | ₩6,369 | +1.71% | 157.1만 |
|---|
| 2025.12.17 | ₩6,396 | ₩6,812 | ₩5,846 | ₩6,222 | -2.73% | 452.3만 |
|---|
| 2025.12.16 | ₩9,641 | ₩10,030 | ₩9,078 | ₩9,856 | +2.23% | 98.7만 |
|---|
| 2025.12.15 | ₩10,164 | ₩10,526 | ₩9,185 | ₩9,708 | -4.49% | 96.6만 |
|---|
| 2025.12.12 | ₩10,097 | ₩10,231 | ₩9,722 | ₩10,043 | -0.53% | 40.5만 |
|---|
| 2025.12.11 | ₩10,392 | ₩10,794 | ₩9,789 | ₩10,017 | -3.61% | 35.8만 |
|---|
| 2025.12.10 | ₩10,472 | ₩10,861 | ₩10,285 | ₩10,419 | -0.51% | 35.2만 |
|---|
| 2025.12.09 | ₩10,191 | ₩10,861 | ₩10,164 | ₩10,580 | +3.82% | 23.8만 |
|---|
| 2025.12.08 | ₩10,405 | ₩10,405 | ₩9,990 | ₩10,258 | -1.42% | 21.1만 |
|---|
| 2025.12.05 | ₩10,164 | ₩10,714 | ₩10,084 | ₩10,405 | +2.37% | 25.4만 |
|---|
| 2025.12.04 | ₩10,607 | ₩10,714 | ₩10,070 | ₩10,097 | -4.80% | 27.7만 |
|---|
| 2025.12.03 | ₩9,882 | ₩10,861 | ₩9,882 | ₩10,607 | +7.33% | 39.6만 |
|---|
| 2025.12.02 | ₩10,124 | ₩10,298 | ₩9,252 | ₩9,695 | -4.24% | 48.9만 |
|---|
| 2025.12.01 | ₩10,379 | ₩10,593 | ₩9,990 | ₩10,030 | -3.36% | 30.4만 |
|---|
| 2025.11.28 | ₩10,915 | ₩10,915 | ₩10,459 | ₩10,620 | -2.70% | 21.3만 |
|---|
| 2025.11.26 | ₩11,009 | ₩12,202 | ₩10,539 | ₩10,821 | -1.71% | 89.1만 |
|---|
| 2025.11.25 | ₩10,419 | ₩10,727 | ₩10,271 | ₩10,365 | -0.51% | 22만 |
|---|
| 2025.11.24 | ₩9,842 | ₩10,593 | ₩9,748 | ₩10,271 | +4.36% | 28.7만 |
|---|
| 2025.11.21 | ₩9,373 | ₩10,325 | ₩9,252 | ₩9,896 | +5.58% | 34.7만 |
|---|
| 2025.11.20 | ₩9,601 | ₩10,097 | ₩9,199 | ₩9,225 | -3.91% | 31.1만 |
|---|
| 2025.11.19 | ₩9,856 | ₩10,043 | ₩9,333 | ₩9,413 | -4.49% | 23.9만 |
|---|
| 2025.11.18 | ₩10,231 | ₩10,620 | ₩9,735 | ₩9,762 | -4.59% | 40.7만 |
|---|
| 2025.11.17 | ₩11,183 | ₩11,693 | ₩10,151 | ₩10,298 | -7.91% | 49.9만 |
|---|
| 2025.11.14 | ₩11,411 | ₩11,934 | ₩11,089 | ₩11,438 | +0.24% | 31.7만 |
|---|
| 2025.11.13 | ₩12,189 | ₩12,470 | ₩11,411 | ₩11,652 | -4.40% | 38.2만 |
|---|
| 2025.11.12 | ₩12,229 | ₩12,779 | ₩12,229 | ₩12,242 | +0.11% | 32.1만 |
|---|
| 2025.11.11 | ₩12,122 | ₩12,819 | ₩12,055 | ₩12,296 | +1.44% | 48만 |
|---|
| 2025.11.10 | ₩11,465 | ₩12,296 | ₩11,264 | ₩12,122 | +5.73% | 55.6만 |
|---|
| 2025.11.07 | ₩10,566 | ₩11,559 | ₩10,499 | ₩11,545 | +9.26% | 54.1만 |
|---|
| 2025.11.06 | ₩10,405 | ₩11,237 | ₩10,030 | ₩10,767 | +3.48% | 163.5만 |
|---|
| 2025.11.05 | ₩9,252 | ₩11,156 | ₩9,158 | ₩10,312 | +11.45% | 156.9만 |
|---|
| 2025.11.04 | ₩9,292 | ₩10,191 | ₩9,118 | ₩9,158 | -1.44% | 71.4만 |
|---|
| 2025.11.03 | ₩9,708 | ₩10,258 | ₩9,064 | ₩9,145 | -5.80% | 72.3만 |
|---|
| 2025.10.31 | ₩10,325 | ₩10,432 | ₩9,587 | ₩9,614 | -6.88% | 32.5만 |
|---|
| 2025.10.30 | ₩10,526 | ₩11,250 | ₩10,298 | ₩10,325 | -1.91% | 49.1만 |
|---|
| 2025.10.29 | ₩11,679 | ₩11,787 | ₩10,352 | ₩10,526 | -9.87% | 63.9만 |
|---|
| 2025.10.28 | ₩11,344 | ₩11,894 | ₩11,103 | ₩11,612 | +2.36% | 26.1만 |
|---|
| 2025.10.27 | ₩11,679 | ₩11,867 | ₩11,290 | ₩11,398 | -2.41% | 25.3만 |
|---|
| 2025.10.24 | ₩10,915 | ₩11,894 | ₩10,915 | ₩11,652 | +6.76% | 31.2만 |
|---|
| 2025.10.23 | ₩10,848 | ₩11,237 | ₩10,620 | ₩10,915 | +0.62% | 38.3만 |
|---|
| 2025.10.22 | ₩11,706 | ₩11,961 | ₩10,338 | ₩10,834 | -7.45% | 78.5만 |
|---|
| 2025.10.21 | ₩10,285 | ₩11,572 | ₩10,030 | ₩11,492 | +11.73% | 67.8만 |
|---|
| 2025.10.20 | ₩9,909 | ₩10,405 | ₩9,909 | ₩10,231 | +3.25% | 16.8만 |
|---|
| 2025.10.17 | ₩10,137 | ₩10,231 | ₩9,480 | ₩9,748 | -3.84% | 31.6만 |
|---|
| 2025.10.16 | ₩11,089 | ₩11,183 | ₩9,762 | ₩10,258 | -7.50% | 82만 |
|---|
| 2025.10.15 | ₩10,821 | ₩11,518 | ₩10,674 | ₩10,955 | +1.24% | 124.7만 |
|---|
| 2025.10.14 | ₩10,151 | ₩10,915 | ₩10,137 | ₩10,593 | +4.36% | 52.2만 |
|---|
| 2025.10.13 | ₩9,668 | ₩10,419 | ₩9,668 | ₩10,379 | +7.35% | 102.9만 |
|---|
| 2025.10.10 | ₩10,513 | ₩11,022 | ₩9,520 | ₩9,534 | -9.31% | 82.2만 |
|---|