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 | ₩2,562 | ₩1,797 | ₩1,904 | -25.26% | 197.6만 |
| 2026.10.08 | ₩2,535 | ₩2,575 | ₩2,494 | ₩2,575 | +1.59% | 10.7만 |
| 2026.10.07 | ₩2,521 | ₩2,575 | ₩2,508 | ₩2,575 | +2.13% | 6만 |
| 2026.10.06 | ₩2,548 | ₩2,602 | ₩2,481 | ₩2,562 | +0.53% | 17.7만 |
| 2026.10.05 | ₩2,669 | ₩2,736 | ₩2,468 | ₩2,562 | -4.02% | 27.2만 |
| 2026.10.02 | ₩2,843 | ₩2,843 | ₩2,669 | ₩2,669 | -6.13% | 7.3만 |
| 2026.10.01 | ₩2,830 | ₩2,870 | ₩2,749 | ₩2,776 | -1.90% | 8.7만 |
| 2026.09.30 | ₩2,803 | ₩2,897 | ₩2,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| +2.39% |
| 4.5만 |
| 2026.09.29 | ₩2,937 | ₩2,937 | ₩2,736 | ₩2,830 | -3.65% | 14만 |
|---|
| 2026.09.28 | ₩2,910 | ₩2,950 | ₩2,830 | ₩2,830 | -2.76% | 5만 |
|---|
| 2026.09.25 | ₩3,031 | ₩3,031 | ₩2,870 | ₩2,897 | -4.42% | 7.7만 |
|---|
| 2026.09.24 | ₩2,950 | ₩3,017 | ₩2,883 | ₩2,977 | +0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩2,857 | ₩2,991 | ₩2,789 | ₩2,964 | +3.76% | 9.7만 |
|---|
| 2026.09.22 | ₩2,924 | ₩3,044 | ₩2,857 | ₩2,857 | -2.29% | 25.8만 |
|---|
| 2026.09.21 | ₩2,736 | ₩2,937 | ₩2,696 | ₩2,924 | +6.86% | 28.8만 |
|---|
| 2026.09.18 | ₩2,682 | ₩2,749 | ₩2,629 | ₩2,736 | +2.00% | 26.8만 |
|---|
| 2026.09.17 | ₩2,789 | ₩2,870 | ₩2,696 | ₩2,696 | -3.37% | 23.4만 |
|---|
| 2026.09.16 | ₩2,615 | ₩2,749 | ₩2,535 | ₩2,709 | +3.59% | 66.5만 |
|---|
| 2026.09.15 | ₩3,313 | ₩3,313 | ₩2,441 | ₩2,548 | -23.08% | 139.5만 |
|---|
| 2026.09.14 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,313 | +2.49% | 8.5만 |
|---|
| 2026.09.11 | ₩3,286 | ₩3,473 | ₩3,245 | ₩3,259 | -0.82% | 22.6만 |
|---|
| 2026.09.10 | ₩3,393 | ₩3,420 | ₩3,219 | ₩3,259 | -3.95% | 18.2만 |
|---|
| 2026.09.09 | ₩3,755 | ₩3,862 | ₩3,366 | ₩3,406 | -9.29% | 19.9만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,836 | ₩3,634 | ₩3,742 | +0.36% | 21.4만 |
|---|
| 2026.09.04 | ₩3,822 | ₩3,836 | ₩3,661 | ₩3,768 | -1.40% | 23.5만 |
|---|
| 2026.09.03 | ₩3,608 | ₩3,876 | ₩3,527 | ₩3,782 | +4.83% | 24.9만 |
|---|
| 2026.09.02 | ₩3,406 | ₩3,742 | ₩3,406 | ₩3,527 | +3.54% | 37.3만 |
|---|
| 2026.09.01 | ₩3,299 | ₩3,554 | ₩3,245 | ₩3,366 | +2.03% | 34.8만 |
|---|
| 2026.08.31 | ₩3,313 | ₩3,366 | ₩3,219 | ₩3,339 | +0.81% | 6.6만 |
|---|
| 2026.08.28 | ₩3,339 | ₩3,353 | ₩3,286 | ₩3,313 | -0.80% | 6.3만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,634 | ₩3,286 | ₩3,286 | -9.59% | 18만 |
|---|
| 2026.08.26 | ₩3,608 | ₩3,809 | ₩3,581 | ₩3,581 | -0.74% | 13.5만 |
|---|
| 2026.08.25 | ₩3,487 | ₩3,648 | ₩3,380 | ₩3,608 | +3.46% | 18.8만 |
|---|
| 2026.08.24 | ₩3,313 | ₩3,675 | ₩3,313 | ₩3,500 | +5.67% | 37만 |
|---|
| 2026.08.21 | ₩3,259 | ₩3,420 | ₩3,259 | ₩3,339 | +2.47% | 13.5만 |
|---|
| 2026.08.20 | ₩3,313 | ₩3,313 | ₩3,111 | ₩3,259 | -1.62% | 15.1만 |
|---|
| 2026.08.19 | ₩3,031 | ₩3,326 | ₩3,031 | ₩3,326 | +9.73% | 30.4만 |
|---|
| 2026.08.18 | ₩2,937 | ₩3,058 | ₩2,937 | ₩3,004 | +2.28% | 17만 |
|---|
| 2026.08.17 | ₩3,205 | ₩3,299 | ₩2,736 | ₩2,991 | -6.69% | 69.1만 |
|---|
| 2026.08.14 | ₩3,232 | ₩3,339 | ₩3,192 | ₩3,272 | +1.24% | 22.3만 |
|---|
| 2026.08.13 | ₩3,380 | ₩3,447 | ₩3,178 | ₩3,219 | -4.76% | 24.5만 |
|---|
| 2026.08.12 | ₩3,366 | ₩3,487 | ₩3,299 | ₩3,326 | -1.20% | 8.9만 |
|---|
| 2026.08.11 | ₩3,514 | ₩3,621 | ₩3,326 | ₩3,393 | -3.44% | 21.3만 |
|---|
| 2026.08.10 | ₩3,608 | ₩3,648 | ₩3,447 | ₩3,514 | -2.60% | 9.5만 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,916 | ₩3,567 | ₩3,608 | -0.37% | 21.3만 |
|---|
| 2026.08.06 | ₩3,447 | ₩3,594 | ₩3,433 | ₩3,554 | +3.11% | 15만 |
|---|
| 2026.08.05 | ₩3,608 | ₩3,608 | ₩3,487 | ₩3,500 | -2.97% | 5.5만 |
|---|
| 2026.08.04 | ₩3,447 | ₩3,594 | ₩3,406 | ₩3,567 | +3.50% | 21.1만 |
|---|
| 2026.08.03 | ₩3,286 | ₩3,487 | ₩3,286 | ₩3,393 | +3.27% | 9.1만 |
|---|
| 2026.07.31 | ₩3,313 | ₩3,380 | ₩3,192 | ₩3,272 | -1.21% | 11.4만 |
|---|
| 2026.07.30 | ₩3,299 | ₩3,353 | ₩3,259 | ₩3,272 | -0.81% | 6.5만 |
|---|
| 2026.07.29 | ₩3,299 | ₩3,433 | ₩3,232 | ₩3,245 | -1.63% | 7.8만 |
|---|
| 2026.07.28 | ₩3,192 | ₩3,366 | ₩3,071 | ₩3,366 | +5.46% | 16.2만 |
|---|
| 2026.07.27 | ₩3,286 | ₩3,313 | ₩3,125 | ₩3,192 | -2.86% | 13.4만 |
|---|
| 2026.07.24 | ₩3,567 | ₩3,567 | ₩3,178 | ₩3,232 | -9.40% | 33.1만 |
|---|
| 2026.07.23 | ₩3,554 | ₩3,728 | ₩3,514 | ₩3,541 | -0.38% | 18.9만 |
|---|
| 2026.07.22 | ₩3,581 | ₩3,728 | ₩3,527 | ₩3,648 | +1.87% | 21만 |
|---|
| 2026.07.21 | ₩3,554 | ₩3,621 | ₩3,393 | ₩3,581 | +0.75% | 24.5만 |
|---|
| 2026.07.20 | ₩3,956 | ₩4,023 | ₩3,500 | ₩3,541 | -10.51% | 118.7만 |
|---|
| 2026.07.17 | ₩3,983 | ₩4,037 | ₩3,956 | ₩3,970 | -0.34% | 17.7만 |
|---|
| 2026.07.16 | ₩4,037 | ₩4,104 | ₩3,983 | ₩3,983 | -1.33% | 12.5만 |
|---|
| 2026.07.15 | ₩4,077 | ₩4,104 | ₩3,983 | ₩4,010 | -1.64% | 11.2만 |
|---|
| 2026.07.14 | ₩4,010 | ₩4,104 | ₩3,970 | ₩4,037 | +0.67% | 18.9만 |
|---|
| 2026.07.13 | ₩4,010 | ₩4,131 | ₩3,943 | ₩4,010 | 0.00% | 22.9만 |
|---|
| 2026.07.10 | ₩4,077 | ₩4,171 | ₩3,970 | ₩4,010 | -1.64% | 14.7만 |
|---|
| 2026.07.09 | ₩4,171 | ₩4,224 | ₩4,037 | ₩4,064 | -2.57% | 21.4만 |
|---|
| 2026.07.08 | ₩4,211 | ₩4,251 | ₩3,970 | ₩4,131 | -1.91% | 29.7만 |
|---|
| 2026.07.07 | ₩4,251 | ₩4,479 | ₩4,211 | ₩4,372 | +2.84% | 34.9만 |
|---|
| 2026.07.06 | ₩3,903 | ₩4,359 | ₩3,876 | ₩4,292 | +9.97% | 34.5만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,117 | ₩3,836 | ₩3,889 | -5.23% | 36.8만 |
|---|
| 2026.07.01 | ₩4,104 | ₩4,198 | ₩4,010 | ₩4,064 | -0.98% | 23.1만 |
|---|
| 2026.06.30 | ₩4,037 | ₩4,144 | ₩3,970 | ₩4,090 | +1.33% | 26만 |
|---|
| 2026.06.29 | ₩3,822 | ₩4,131 | ₩3,742 | ₩4,037 | +5.61% | 69.3만 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,050 | ₩3,701 | ₩3,795 | -4.07% | 49.9만 |
|---|
| 2026.06.25 | ₩4,037 | ₩4,037 | ₩3,903 | ₩3,956 | -1.99% | 23.3만 |
|---|
| 2026.06.24 | ₩4,117 | ₩4,144 | ₩3,983 | ₩3,996 | -2.93% | 23만 |
|---|
| 2026.06.23 | ₩4,090 | ₩4,292 | ₩4,050 | ₩4,090 | 0.00% | 34.1만 |
|---|
| 2026.06.22 | ₩4,627 | ₩4,627 | ₩4,090 | ₩4,090 | -11.59% | 38.1만 |
|---|
| 2026.06.18 | ₩4,734 | ₩4,828 | ₩4,613 | ₩4,613 | -2.55% | 21.1만 |
|---|
| 2026.06.17 | ₩4,654 | ₩4,949 | ₩4,613 | ₩4,667 | +0.29% | 48.3만 |
|---|
| 2026.06.16 | ₩4,882 | ₩4,935 | ₩4,546 | ₩4,613 | -5.49% | 31.6만 |
|---|
| 2026.06.15 | ₩4,613 | ₩4,935 | ₩4,399 | ₩4,882 | +5.81% | 59만 |
|---|
| 2026.06.12 | ₩4,868 | ₩5,136 | ₩4,600 | ₩4,667 | -4.13% | 70.4만 |
|---|
| 2026.06.11 | ₩4,667 | ₩4,841 | ₩4,627 | ₩4,815 | +3.16% | 28.9만 |
|---|
| 2026.06.10 | ₩4,788 | ₩4,922 | ₩4,587 | ₩4,667 | -2.52% | 32.8만 |
|---|
| 2026.06.09 | ₩4,989 | ₩5,244 | ₩4,667 | ₩4,841 | -2.96% | 30.6만 |
|---|
| 2026.06.08 | ₩4,654 | ₩5,029 | ₩4,613 | ₩4,962 | +6.63% | 26.6만 |
|---|
| 2026.06.05 | ₩4,721 | ₩4,868 | ₩4,640 | ₩4,721 | 0.00% | 22.6만 |
|---|
| 2026.06.04 | ₩4,734 | ₩4,935 | ₩4,707 | ₩4,801 | +1.42% | 28.2만 |
|---|
| 2026.06.03 | ₩4,895 | ₩4,935 | ₩4,694 | ₩4,855 | -0.82% | 59.3만 |
|---|
| 2026.06.02 | ₩5,834 | ₩5,834 | ₩4,841 | ₩4,949 | -15.17% | 156.7만 |
|---|
| 2026.06.01 | ₩5,740 | ₩5,995 | ₩5,284 | ₩5,941 | +3.50% | 126.6만 |
|---|
| 2026.05.29 | ₩7,054 | ₩7,215 | ₩5,163 | ₩5,606 | -20.53% | 904.7만 |
|---|
| 2026.05.28 | ₩4,680 | ₩5,914 | ₩4,667 | ₩5,834 | +24.64% | 102.4만 |
|---|
| 2026.05.27 | ₩4,613 | ₩4,841 | ₩4,613 | ₩4,774 | +3.49% | 9.1만 |
|---|
| 2026.05.26 | ₩4,533 | ₩4,680 | ₩4,520 | ₩4,613 | +1.78% | 11.2만 |
|---|
| 2026.05.22 | ₩4,600 | ₩4,868 | ₩4,533 | ₩4,560 | -0.87% | 31.4만 |
|---|
| 2026.05.21 | ₩4,466 | ₩4,587 | ₩4,318 | ₩4,533 | +1.50% | 22.8만 |
|---|
| 2026.05.20 | ₩4,278 | ₩4,721 | ₩4,211 | ₩4,573 | +6.90% | 19.2만 |
|---|
| 2026.05.19 | ₩4,546 | ₩4,546 | ₩4,251 | ₩4,278 | -5.90% | 19.1만 |
|---|
| 2026.05.18 | ₩4,412 | ₩4,680 | ₩4,345 | ₩4,506 | +2.13% | 15.4만 |
|---|
| 2026.05.15 | ₩4,426 | ₩4,466 | ₩4,318 | ₩4,345 | -1.82% | 6.3만 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,587 | ₩4,131 | ₩4,439 | +5.75% | 26.3만 |
|---|
| 2026.05.13 | ₩4,157 | ₩4,238 | ₩4,064 | ₩4,117 | -0.97% | 13.3만 |
|---|
| 2026.05.12 | ₩4,251 | ₩4,265 | ₩4,104 | ₩4,157 | -2.21% | 10.1만 |
|---|
| 2026.05.11 | ₩4,318 | ₩4,332 | ₩4,157 | ₩4,251 | -1.55% | 13.8만 |
|---|
| 2026.05.08 | ₩4,533 | ₩4,654 | ₩4,345 | ₩4,359 | -3.85% | 13.5만 |
|---|
| 2026.05.07 | ₩4,452 | ₩4,680 | ₩4,385 | ₩4,506 | +1.20% | 20.6만 |
|---|
| 2026.05.06 | ₩4,037 | ₩4,680 | ₩4,037 | ₩4,466 | +10.63% | 47.6만 |
|---|
| 2026.05.05 | ₩4,184 | ₩4,238 | ₩4,023 | ₩4,037 | -3.53% | 22.5만 |
|---|
| 2026.05.04 | ₩4,345 | ₩4,345 | ₩4,144 | ₩4,184 | -3.70% | 24.3만 |
|---|
| 2026.05.01 | ₩4,305 | ₩4,372 | ₩4,144 | ₩4,372 | +1.56% | 20.7만 |
|---|
| 2026.04.30 | ₩4,292 | ₩4,452 | ₩4,238 | ₩4,278 | -0.31% | 18만 |
|---|
| 2026.04.29 | ₩4,292 | ₩4,332 | ₩4,224 | ₩4,265 | -0.62% | 12.4만 |
|---|
| 2026.04.28 | ₩4,426 | ₩4,493 | ₩4,265 | ₩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 | ₩4,627 | ₩4,466 | ₩4,520 | -0.59% | 7.6만 |
|---|
| 2026.04.23 | ₩4,815 | ₩4,815 | ₩4,466 | ₩4,546 | -5.57% | 17.8만 |
|---|
| 2026.04.22 | ₩4,868 | ₩5,043 | ₩4,707 | ₩4,788 | -1.65% | 17.7만 |
|---|
| 2026.04.21 | ₩5,016 | ₩5,203 | ₩4,774 | ₩4,815 | -4.01% | 35.6만 |
|---|
| 2026.04.20 | ₩4,707 | ₩5,083 | ₩4,600 | ₩5,043 | +7.12% | 46.9만 |
|---|
| 2026.04.17 | ₩4,868 | ₩5,043 | ₩4,667 | ₩4,707 | -3.31% | 72.8만 |
|---|
| 2026.04.16 | ₩4,426 | ₩4,680 | ₩4,278 | ₩4,667 | +5.45% | 46.2만 |
|---|
| 2026.04.15 | ₩4,010 | ₩4,600 | ₩3,903 | ₩4,452 | +11.04% | 79.9만 |
|---|
| 2026.04.14 | ₩3,862 | ₩4,131 | ₩3,701 | ₩4,010 | +3.82% | 138.6만 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,399 | ₩3,809 | ₩3,809 | -5.33% | 229.5만 |
|---|
| 2026.04.10 | ₩4,828 | ₩5,901 | ₩4,506 | ₩5,324 | +10.28% | 210.6만 |
|---|
| 2026.04.09 | ₩4,613 | ₩4,895 | ₩4,613 | ₩4,828 | +4.65% | 20.7만 |
|---|
| 2026.04.08 | ₩4,788 | ₩4,828 | ₩4,506 | ₩4,627 | -3.36% | 13.1만 |
|---|
| 2026.04.07 | ₩4,654 | ₩4,667 | ₩4,466 | ₩4,520 | -2.88% | 5.6만 |
|---|
| 2026.04.06 | ₩4,493 | ₩4,721 | ₩4,493 | ₩4,694 | +4.48% | 8.2만 |
|---|
| 2026.04.02 | ₩4,292 | ₩4,520 | ₩4,251 | ₩4,452 | +3.75% | 8.9만 |
|---|
| 2026.04.01 | ₩4,533 | ₩4,654 | ₩4,385 | ₩4,452 | -1.78% | 19만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,587 | ₩4,171 | ₩4,506 | +7.69% | 23만 |
|---|
| 2026.03.30 | ₩4,224 | ₩4,292 | ₩3,956 | ₩4,171 | -1.27% | 38.2만 |
|---|
| 2026.03.27 | ₩4,640 | ₩4,640 | ₩4,157 | ₩4,224 | -8.96% | 37.1만 |
|---|
| 2026.03.26 | ₩4,667 | ₩5,016 | ₩4,667 | ₩4,680 | +0.29% | 21.7만 |
|---|
| 2026.03.25 | ₩4,788 | ₩4,895 | ₩4,667 | ₩4,721 | -1.40% | 14만 |
|---|
| 2026.03.24 | ₩4,627 | ₩4,747 | ₩4,533 | ₩4,694 | +1.45% | 6.6만 |
|---|
| 2026.03.23 | ₩4,573 | ₩4,721 | ₩4,493 | ₩4,694 | +2.64% | 13.1만 |
|---|
| 2026.03.20 | ₩4,600 | ₩4,640 | ₩4,426 | ₩4,466 | -2.92% | 31만 |
|---|
| 2026.03.19 | ₩4,573 | ₩4,680 | ₩4,506 | ₩4,640 | +1.47% | 21.9만 |
|---|
| 2026.03.18 | ₩4,667 | ₩4,734 | ₩4,600 | ₩4,654 | -0.29% | 23만 |
|---|
| 2026.03.17 | ₩4,774 | ₩4,868 | ₩4,640 | ₩4,667 | -2.25% | 25.9만 |
|---|
| 2026.03.16 | ₩4,855 | ₩4,922 | ₩4,694 | ₩4,747 | -2.21% | 39.4만 |
|---|
| 2026.03.13 | ₩5,016 | ₩5,069 | ₩4,788 | ₩4,855 | -3.21% | 33.3만 |
|---|
| 2026.03.12 | ₩5,123 | ₩5,163 | ₩4,908 | ₩4,975 | -2.88% | 20.9만 |
|---|
| 2026.03.11 | ₩5,136 | ₩5,257 | ₩4,895 | ₩5,217 | +1.57% | 47.6만 |
|---|
| 2026.03.10 | ₩5,110 | ₩5,351 | ₩5,056 | ₩5,150 | +0.79% | 34.1만 |
|---|
| 2026.03.09 | ₩5,002 | ₩5,163 | ₩4,828 | ₩5,123 | +2.41% | 40.2만 |
|---|
| 2026.03.06 | ₩5,217 | ₩5,217 | ₩4,975 | ₩5,056 | -3.08% | 91.4만 |
|---|
| 2026.03.05 | ₩5,297 | ₩5,378 | ₩5,110 | ₩5,351 | +1.01% | 22.2만 |
|---|
| 2026.03.04 | ₩5,297 | ₩5,445 | ₩5,257 | ₩5,351 | +1.01% | 12.1만 |
|---|
| 2026.03.03 | ₩5,203 | ₩5,297 | ₩5,069 | ₩5,284 | +1.55% | 19.7만 |
|---|
| 2026.03.02 | ₩5,217 | ₩5,364 | ₩5,083 | ₩5,351 | +2.57% | 34.8만 |
|---|
| 2026.02.27 | ₩5,512 | ₩5,566 | ₩5,271 | ₩5,364 | -2.68% | 26.1만 |
|---|
| 2026.02.26 | ₩5,726 | ₩5,874 | ₩5,579 | ₩5,619 | -1.87% | 6.8만 |
|---|
| 2026.02.25 | ₩5,633 | ₩5,794 | ₩5,633 | ₩5,726 | +1.67% | 6.2만 |
|---|
| 2026.02.24 | ₩5,619 | ₩5,981 | ₩5,619 | ₩5,700 | +1.43% | 12.8만 |
|---|
| 2026.02.23 | ₩5,847 | ₩5,847 | ₩5,552 | ₩5,606 | -4.13% | 16.8만 |
|---|
| 2026.02.20 | ₩5,847 | ₩6,290 | ₩5,834 | ₩5,887 | +0.69% | 16.2만 |
|---|
| 2026.02.19 | ₩5,968 | ₩6,236 | ₩5,780 | ₩5,847 | -2.02% | 18.7만 |
|---|
| 2026.02.18 | ₩5,847 | ₩6,156 | ₩5,753 | ₩6,008 | +2.75% | 16.4만 |
|---|
| 2026.02.17 | ₩5,364 | ₩5,901 | ₩5,324 | ₩5,834 | +8.75% | 22.9만 |
|---|
| 2026.02.13 | ₩5,324 | ₩5,472 | ₩5,150 | ₩5,378 | +1.01% | 51.8만 |
|---|
| 2026.02.12 | ₩5,646 | ₩5,713 | ₩5,284 | ₩5,338 | -5.46% | 18.8만 |
|---|
| 2026.02.11 | ₩5,539 | ₩5,767 | ₩5,338 | ₩5,579 | +0.73% | 32.3만 |
|---|
| 2026.02.10 | ₩5,659 | ₩5,726 | ₩5,525 | ₩5,539 | -2.13% | 10만 |
|---|
| 2026.02.09 | ₩5,566 | ₩5,619 | ₩5,405 | ₩5,592 | +0.48% | 13.5만 |
|---|
| 2026.02.06 | ₩5,364 | ₩5,700 | ₩5,338 | ₩5,579 | +4.00% | 25.4만 |
|---|
| 2026.02.05 | ₩5,418 | ₩5,431 | ₩5,150 | ₩5,297 | -2.23% | 37.2만 |
|---|
| 2026.02.04 | ₩5,499 | ₩5,659 | ₩5,364 | ₩5,458 | -0.73% | 18.9만 |
|---|
| 2026.02.03 | ₩5,525 | ₩5,566 | ₩5,324 | ₩5,539 | +0.24% | 25.7만 |
|---|
| 2026.02.02 | ₩5,378 | ₩5,552 | ₩5,311 | ₩5,525 | +2.74% | 19.3만 |
|---|
| 2026.01.30 | ₩5,566 | ₩5,740 | ₩5,391 | ₩5,405 | -2.89% | 19.5만 |
|---|
| 2026.01.29 | ₩5,579 | ₩5,700 | ₩5,351 | ₩5,566 | -0.24% | 51.4만 |
|---|
| 2026.01.28 | ₩5,807 | ₩5,820 | ₩5,552 | ₩5,619 | -3.23% | 19.8만 |
|---|
| 2026.01.27 | ₩5,780 | ₩5,820 | ₩5,592 | ₩5,767 | -0.23% | 12.5만 |
|---|
| 2026.01.26 | ₩5,861 | ₩5,874 | ₩5,740 | ₩5,740 | -2.06% | 11.1만 |
|---|
| 2026.01.23 | ₩5,914 | ₩6,115 | ₩5,780 | ₩5,861 | -0.91% | 22만 |
|---|
| 2026.01.22 | ₩5,767 | ₩6,169 | ₩5,767 | ₩5,901 | +2.33% | 31.6만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,954 | ₩5,646 | ₩5,740 | -1.38% | 27.6만 |
|---|
| 2026.01.20 | ₩5,901 | ₩6,223 | ₩5,780 | ₩5,780 | -2.05% | 38만 |
|---|
| 2026.01.16 | ₩6,129 | ₩6,317 | ₩6,035 | ₩6,062 | -1.09% | 26.6만 |
|---|
| 2026.01.15 | ₩5,901 | ₩6,303 | ₩5,780 | ₩6,075 | +2.95% | 33.5만 |
|---|
| 2026.01.14 | ₩5,861 | ₩6,035 | ₩5,700 | ₩5,861 | 0.00% | 32.4만 |
|---|
| 2026.01.13 | ₩6,343 | ₩6,384 | ₩5,874 | ₩5,901 | -6.98% | 54.1만 |
|---|
| 2026.01.12 | ₩6,397 | ₩6,410 | ₩6,182 | ₩6,317 | -1.26% | 28.8만 |
|---|
| 2026.01.09 | ₩6,893 | ₩7,108 | ₩6,410 | ₩6,464 | -6.23% | 65.2만 |
|---|
| 2026.01.08 | ₩6,276 | ₩6,880 | ₩6,196 | ₩6,826 | +8.76% | 45.5만 |
|---|
| 2026.01.07 | ₩6,223 | ₩6,665 | ₩6,142 | ₩6,424 | +3.23% | 63만 |
|---|
| 2026.01.06 | ₩5,726 | ₩6,357 | ₩5,633 | ₩6,263 | +9.37% | 58.3만 |
|---|
| 2026.01.05 | ₩5,539 | ₩5,807 | ₩5,512 | ₩5,700 | +2.91% | 52.2만 |
|---|
| 2026.01.02 | ₩5,418 | ₩5,700 | ₩5,364 | ₩5,539 | +2.23% | 36.1만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,445 | ₩5,284 | ₩5,338 | -1.73% | 47.3만 |
|---|
| 2025.12.30 | ₩5,364 | ₩5,525 | ₩5,257 | ₩5,418 | +1.00% | 47.8만 |
|---|
| 2025.12.29 | ₩5,391 | ₩5,391 | ₩5,244 | ₩5,364 | -0.50% | 36.3만 |
|---|
| 2025.12.26 | ₩5,445 | ₩5,458 | ₩5,311 | ₩5,405 | -0.74% | 31.4만 |
|---|
| 2025.12.24 | ₩5,351 | ₩5,485 | ₩5,177 | ₩5,405 | +1.00% | 49.9만 |
|---|
| 2025.12.23 | ₩5,431 | ₩5,499 | ₩5,271 | ₩5,391 | -0.74% | 61.4만 |
|---|
| 2025.12.22 | ₩5,807 | ₩5,834 | ₩5,418 | ₩5,418 | -6.70% | 153.6만 |
|---|
| 2025.12.19 | ₩6,424 | ₩6,571 | ₩5,820 | ₩5,834 | -9.19% | 145.2만 |
|---|
| 2025.12.18 | ₩6,263 | ₩6,947 | ₩6,102 | ₩6,370 | +1.71% | 157.1만 |
|---|
| 2025.12.17 | ₩6,397 | ₩6,813 | ₩5,847 | ₩6,223 | -2.73% | 452.3만 |
|---|
| 2025.12.16 | ₩9,643 | ₩10,031 | ₩9,079 | ₩9,857 | +2.23% | 98.7만 |
|---|
| 2025.12.15 | ₩10,166 | ₩10,528 | ₩9,187 | ₩9,710 | -4.49% | 96.6만 |
|---|
| 2025.12.12 | ₩10,098 | ₩10,233 | ₩9,723 | ₩10,045 | -0.53% | 40.5만 |
|---|
| 2025.12.11 | ₩10,394 | ₩10,796 | ₩9,790 | ₩10,018 | -3.61% | 35.8만 |
|---|
| 2025.12.10 | ₩10,474 | ₩10,863 | ₩10,286 | ₩10,420 | -0.51% | 35.2만 |
|---|
| 2025.12.09 | ₩10,192 | ₩10,863 | ₩10,166 | ₩10,581 | +3.82% | 23.8만 |
|---|
| 2025.12.08 | ₩10,407 | ₩10,407 | ₩9,991 | ₩10,259 | -1.42% | 21.1만 |
|---|
| 2025.12.05 | ₩10,166 | ₩10,715 | ₩10,085 | ₩10,407 | +2.37% | 25.4만 |
|---|
| 2025.12.04 | ₩10,608 | ₩10,715 | ₩10,072 | ₩10,098 | -4.80% | 27.7만 |
|---|
| 2025.12.03 | ₩9,884 | ₩10,863 | ₩9,884 | ₩10,608 | +7.33% | 39.6만 |
|---|
| 2025.12.02 | ₩10,125 | ₩10,300 | ₩9,254 | ₩9,696 | -4.24% | 48.9만 |
|---|
| 2025.12.01 | ₩10,380 | ₩10,595 | ₩9,991 | ₩10,031 | -3.36% | 30.4만 |
|---|
| 2025.11.28 | ₩10,917 | ₩10,917 | ₩10,461 | ₩10,622 | -2.70% | 21.3만 |
|---|
| 2025.11.26 | ₩11,010 | ₩12,204 | ₩10,541 | ₩10,823 | -1.71% | 89.1만 |
|---|
| 2025.11.25 | ₩10,420 | ₩10,729 | ₩10,273 | ₩10,367 | -0.51% | 22만 |
|---|
| 2025.11.24 | ₩9,844 | ₩10,595 | ₩9,750 | ₩10,273 | +4.36% | 28.7만 |
|---|
| 2025.11.21 | ₩9,374 | ₩10,326 | ₩9,254 | ₩9,897 | +5.58% | 34.7만 |
|---|
| 2025.11.20 | ₩9,602 | ₩10,098 | ₩9,200 | ₩9,227 | -3.91% | 31.1만 |
|---|
| 2025.11.19 | ₩9,857 | ₩10,045 | ₩9,334 | ₩9,415 | -4.49% | 23.9만 |
|---|
| 2025.11.18 | ₩10,233 | ₩10,622 | ₩9,736 | ₩9,763 | -4.59% | 40.7만 |
|---|
| 2025.11.17 | ₩11,185 | ₩11,694 | ₩10,152 | ₩10,300 | -7.91% | 49.9만 |
|---|
| 2025.11.14 | ₩11,413 | ₩11,936 | ₩11,091 | ₩11,440 | +0.24% | 31.7만 |
|---|
| 2025.11.13 | ₩12,191 | ₩12,472 | ₩11,413 | ₩11,654 | -4.40% | 38.2만 |
|---|
| 2025.11.12 | ₩12,231 | ₩12,781 | ₩12,231 | ₩12,244 | +0.11% | 32.1만 |
|---|
| 2025.11.11 | ₩12,124 | ₩12,821 | ₩12,056 | ₩12,298 | +1.44% | 48만 |
|---|
| 2025.11.10 | ₩11,466 | ₩12,298 | ₩11,265 | ₩12,124 | +5.73% | 55.6만 |
|---|
| 2025.11.07 | ₩10,568 | ₩11,560 | ₩10,501 | ₩11,547 | +9.26% | 54.1만 |
|---|
| 2025.11.06 | ₩10,407 | ₩11,238 | ₩10,031 | ₩10,769 | +3.48% | 163.5만 |
|---|
| 2025.11.05 | ₩9,254 | ₩11,158 | ₩9,160 | ₩10,313 | +11.45% | 156.9만 |
|---|
| 2025.11.04 | ₩9,294 | ₩10,192 | ₩9,119 | ₩9,160 | -1.44% | 71.4만 |
|---|
| 2025.11.03 | ₩9,710 | ₩10,259 | ₩9,066 | ₩9,146 | -5.80% | 72.3만 |
|---|
| 2025.10.31 | ₩10,326 | ₩10,434 | ₩9,589 | ₩9,616 | -6.88% | 32.5만 |
|---|
| 2025.10.30 | ₩10,528 | ₩11,252 | ₩10,300 | ₩10,326 | -1.91% | 49.1만 |
|---|
| 2025.10.29 | ₩11,681 | ₩11,788 | ₩10,353 | ₩10,528 | -9.87% | 63.9만 |
|---|
| 2025.10.28 | ₩11,346 | ₩11,896 | ₩11,104 | ₩11,614 | +2.36% | 26.1만 |
|---|
| 2025.10.27 | ₩11,681 | ₩11,869 | ₩11,292 | ₩11,399 | -2.41% | 25.3만 |
|---|
| 2025.10.24 | ₩10,917 | ₩11,896 | ₩10,917 | ₩11,654 | +6.76% | 31.2만 |
|---|
| 2025.10.23 | ₩10,849 | ₩11,238 | ₩10,622 | ₩10,917 | +0.62% | 38.3만 |
|---|
| 2025.10.22 | ₩11,708 | ₩11,963 | ₩10,340 | ₩10,836 | -7.45% | 78.5만 |
|---|
| 2025.10.21 | ₩10,286 | ₩11,574 | ₩10,031 | ₩11,493 | +11.73% | 67.8만 |
|---|
| 2025.10.20 | ₩9,911 | ₩10,407 | ₩9,911 | ₩10,233 | +3.25% | 16.8만 |
|---|
| 2025.10.17 | ₩10,139 | ₩10,233 | ₩9,482 | ₩9,750 | -3.84% | 31.6만 |
|---|
| 2025.10.16 | ₩11,091 | ₩11,185 | ₩9,763 | ₩10,259 | -7.50% | 82만 |
|---|
| 2025.10.15 | ₩10,823 | ₩11,520 | ₩10,675 | ₩10,957 | +1.24% | 124.7만 |
|---|
| 2025.10.14 | ₩10,152 | ₩10,917 | ₩10,139 | ₩10,595 | +4.36% | 52.2만 |
|---|
| 2025.10.13 | ₩9,669 | ₩10,420 | ₩9,669 | ₩10,380 | +7.35% | 102.9만 |
|---|
| 2025.10.10 | ₩10,514 | ₩11,024 | ₩9,522 | ₩9,535 | -9.31% | 82.2만 |
|---|