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
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 | ₩2,546 | ₩2,559 | ₩1,796 | ₩1,903 | -25.26% | 197.6만 |
| 2026.10.08 | ₩2,533 | ₩2,573 | ₩2,492 | ₩2,573 | +1.59% | 10.7만 |
| 2026.10.07 | ₩2,519 | ₩2,573 | ₩2,506 | ₩2,573 | +2.13% | 6만 |
| 2026.10.06 | ₩2,546 | ₩2,600 | ₩2,479 | ₩2,559 | +0.53% | 17.7만 |
| 2026.10.05 | ₩2,667 | ₩2,734 | ₩2,466 | ₩2,559 | -4.02% | 27.2만 |
| 2026.10.02 | ₩2,841 | ₩2,841 | ₩2,667 | ₩2,667 | -6.13% | 7.3만 |
| 2026.10.01 | ₩2,827 | ₩2,868 | ₩2,747 | ₩2,774 | -1.90% | 8.7만 |
| 2026.09.30 | ₩2,801 | ₩2,894 | ₩2,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,868 |
| +2.39% |
| 4.5만 |
| 2026.09.29 | ₩2,935 | ₩2,935 | ₩2,734 | ₩2,827 | -3.65% | 14만 |
|---|
| 2026.09.28 | ₩2,908 | ₩2,948 | ₩2,827 | ₩2,827 | -2.76% | 5만 |
|---|
| 2026.09.25 | ₩3,028 | ₩3,028 | ₩2,868 | ₩2,894 | -4.42% | 7.7만 |
|---|
| 2026.09.24 | ₩2,948 | ₩3,015 | ₩2,881 | ₩2,975 | +0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩2,854 | ₩2,988 | ₩2,787 | ₩2,961 | +3.76% | 9.7만 |
|---|
| 2026.09.22 | ₩2,921 | ₩3,042 | ₩2,854 | ₩2,854 | -2.29% | 25.8만 |
|---|
| 2026.09.21 | ₩2,734 | ₩2,935 | ₩2,693 | ₩2,921 | +6.86% | 28.8만 |
|---|
| 2026.09.18 | ₩2,680 | ₩2,747 | ₩2,626 | ₩2,734 | +2.00% | 26.8만 |
|---|
| 2026.09.17 | ₩2,787 | ₩2,868 | ₩2,693 | ₩2,693 | -3.37% | 23.4만 |
|---|
| 2026.09.16 | ₩2,613 | ₩2,747 | ₩2,533 | ₩2,707 | +3.59% | 66.5만 |
|---|
| 2026.09.15 | ₩3,310 | ₩3,310 | ₩2,439 | ₩2,546 | -23.08% | 139.5만 |
|---|
| 2026.09.14 | ₩3,229 | ₩3,337 | ₩3,229 | ₩3,310 | +2.49% | 8.5만 |
|---|
| 2026.09.11 | ₩3,283 | ₩3,471 | ₩3,243 | ₩3,256 | -0.82% | 22.6만 |
|---|
| 2026.09.10 | ₩3,390 | ₩3,417 | ₩3,216 | ₩3,256 | -3.95% | 18.2만 |
|---|
| 2026.09.09 | ₩3,752 | ₩3,859 | ₩3,363 | ₩3,404 | -9.29% | 19.9만 |
|---|
| 2026.09.08 | ₩3,725 | ₩3,832 | ₩3,631 | ₩3,739 | +0.36% | 21.4만 |
|---|
| 2026.09.04 | ₩3,819 | ₩3,832 | ₩3,658 | ₩3,765 | -1.40% | 23.5만 |
|---|
| 2026.09.03 | ₩3,605 | ₩3,873 | ₩3,524 | ₩3,779 | +4.83% | 24.9만 |
|---|
| 2026.09.02 | ₩3,404 | ₩3,739 | ₩3,404 | ₩3,524 | +3.54% | 37.3만 |
|---|
| 2026.09.01 | ₩3,296 | ₩3,551 | ₩3,243 | ₩3,363 | +2.03% | 34.8만 |
|---|
| 2026.08.31 | ₩3,310 | ₩3,363 | ₩3,216 | ₩3,337 | +0.81% | 6.6만 |
|---|
| 2026.08.28 | ₩3,337 | ₩3,350 | ₩3,283 | ₩3,310 | -0.80% | 6.3만 |
|---|
| 2026.08.27 | ₩3,631 | ₩3,631 | ₩3,283 | ₩3,283 | -9.59% | 18만 |
|---|
| 2026.08.26 | ₩3,605 | ₩3,806 | ₩3,578 | ₩3,578 | -0.74% | 13.5만 |
|---|
| 2026.08.25 | ₩3,484 | ₩3,645 | ₩3,377 | ₩3,605 | +3.46% | 18.8만 |
|---|
| 2026.08.24 | ₩3,310 | ₩3,672 | ₩3,310 | ₩3,497 | +5.67% | 37만 |
|---|
| 2026.08.21 | ₩3,256 | ₩3,417 | ₩3,256 | ₩3,337 | +2.47% | 13.5만 |
|---|
| 2026.08.20 | ₩3,310 | ₩3,310 | ₩3,109 | ₩3,256 | -1.62% | 15.1만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,323 | ₩3,028 | ₩3,323 | +9.73% | 30.4만 |
|---|
| 2026.08.18 | ₩2,935 | ₩3,055 | ₩2,935 | ₩3,002 | +2.28% | 17만 |
|---|
| 2026.08.17 | ₩3,203 | ₩3,296 | ₩2,734 | ₩2,988 | -6.69% | 69.1만 |
|---|
| 2026.08.14 | ₩3,229 | ₩3,337 | ₩3,189 | ₩3,270 | +1.24% | 22.3만 |
|---|
| 2026.08.13 | ₩3,377 | ₩3,444 | ₩3,176 | ₩3,216 | -4.76% | 24.5만 |
|---|
| 2026.08.12 | ₩3,363 | ₩3,484 | ₩3,296 | ₩3,323 | -1.20% | 8.9만 |
|---|
| 2026.08.11 | ₩3,511 | ₩3,618 | ₩3,323 | ₩3,390 | -3.44% | 21.3만 |
|---|
| 2026.08.10 | ₩3,605 | ₩3,645 | ₩3,444 | ₩3,511 | -2.60% | 9.5만 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,913 | ₩3,564 | ₩3,605 | -0.37% | 21.3만 |
|---|
| 2026.08.06 | ₩3,444 | ₩3,591 | ₩3,430 | ₩3,551 | +3.11% | 15만 |
|---|
| 2026.08.05 | ₩3,605 | ₩3,605 | ₩3,484 | ₩3,497 | -2.97% | 5.5만 |
|---|
| 2026.08.04 | ₩3,444 | ₩3,591 | ₩3,404 | ₩3,564 | +3.50% | 21.1만 |
|---|
| 2026.08.03 | ₩3,283 | ₩3,484 | ₩3,283 | ₩3,390 | +3.27% | 9.1만 |
|---|
| 2026.07.31 | ₩3,310 | ₩3,377 | ₩3,189 | ₩3,270 | -1.21% | 11.4만 |
|---|
| 2026.07.30 | ₩3,296 | ₩3,350 | ₩3,256 | ₩3,270 | -0.81% | 6.5만 |
|---|
| 2026.07.29 | ₩3,296 | ₩3,430 | ₩3,229 | ₩3,243 | -1.63% | 7.8만 |
|---|
| 2026.07.28 | ₩3,189 | ₩3,363 | ₩3,069 | ₩3,363 | +5.46% | 16.2만 |
|---|
| 2026.07.27 | ₩3,283 | ₩3,310 | ₩3,122 | ₩3,189 | -2.86% | 13.4만 |
|---|
| 2026.07.24 | ₩3,564 | ₩3,564 | ₩3,176 | ₩3,229 | -9.40% | 33.1만 |
|---|
| 2026.07.23 | ₩3,551 | ₩3,725 | ₩3,511 | ₩3,538 | -0.38% | 18.9만 |
|---|
| 2026.07.22 | ₩3,578 | ₩3,725 | ₩3,524 | ₩3,645 | +1.87% | 21만 |
|---|
| 2026.07.21 | ₩3,551 | ₩3,618 | ₩3,390 | ₩3,578 | +0.75% | 24.5만 |
|---|
| 2026.07.20 | ₩3,953 | ₩4,020 | ₩3,497 | ₩3,538 | -10.51% | 118.7만 |
|---|
| 2026.07.17 | ₩3,980 | ₩4,033 | ₩3,953 | ₩3,966 | -0.34% | 17.7만 |
|---|
| 2026.07.16 | ₩4,033 | ₩4,100 | ₩3,980 | ₩3,980 | -1.33% | 12.5만 |
|---|
| 2026.07.15 | ₩4,074 | ₩4,100 | ₩3,980 | ₩4,007 | -1.64% | 11.2만 |
|---|
| 2026.07.14 | ₩4,007 | ₩4,100 | ₩3,966 | ₩4,033 | +0.67% | 18.9만 |
|---|
| 2026.07.13 | ₩4,007 | ₩4,127 | ₩3,940 | ₩4,007 | 0.00% | 22.9만 |
|---|
| 2026.07.10 | ₩4,074 | ₩4,167 | ₩3,966 | ₩4,007 | -1.64% | 14.7만 |
|---|
| 2026.07.09 | ₩4,167 | ₩4,221 | ₩4,033 | ₩4,060 | -2.57% | 21.4만 |
|---|
| 2026.07.08 | ₩4,208 | ₩4,248 | ₩3,966 | ₩4,127 | -1.91% | 29.7만 |
|---|
| 2026.07.07 | ₩4,248 | ₩4,476 | ₩4,208 | ₩4,368 | +2.84% | 34.9만 |
|---|
| 2026.07.06 | ₩3,899 | ₩4,355 | ₩3,873 | ₩4,288 | +9.97% | 34.5만 |
|---|
| 2026.07.02 | ₩4,100 | ₩4,114 | ₩3,832 | ₩3,886 | -5.23% | 36.8만 |
|---|
| 2026.07.01 | ₩4,100 | ₩4,194 | ₩4,007 | ₩4,060 | -0.98% | 23.1만 |
|---|
| 2026.06.30 | ₩4,033 | ₩4,141 | ₩3,966 | ₩4,087 | +1.33% | 26만 |
|---|
| 2026.06.29 | ₩3,819 | ₩4,127 | ₩3,739 | ₩4,033 | +5.61% | 69.3만 |
|---|
| 2026.06.26 | ₩3,953 | ₩4,047 | ₩3,698 | ₩3,792 | -4.07% | 49.9만 |
|---|
| 2026.06.25 | ₩4,033 | ₩4,033 | ₩3,899 | ₩3,953 | -1.99% | 23.3만 |
|---|
| 2026.06.24 | ₩4,114 | ₩4,141 | ₩3,980 | ₩3,993 | -2.93% | 23만 |
|---|
| 2026.06.23 | ₩4,087 | ₩4,288 | ₩4,047 | ₩4,087 | 0.00% | 34.1만 |
|---|
| 2026.06.22 | ₩4,623 | ₩4,623 | ₩4,087 | ₩4,087 | -11.59% | 38.1만 |
|---|
| 2026.06.18 | ₩4,730 | ₩4,824 | ₩4,610 | ₩4,610 | -2.55% | 21.1만 |
|---|
| 2026.06.17 | ₩4,650 | ₩4,945 | ₩4,610 | ₩4,663 | +0.29% | 48.3만 |
|---|
| 2026.06.16 | ₩4,878 | ₩4,931 | ₩4,543 | ₩4,610 | -5.49% | 31.6만 |
|---|
| 2026.06.15 | ₩4,610 | ₩4,931 | ₩4,395 | ₩4,878 | +5.81% | 59만 |
|---|
| 2026.06.12 | ₩4,864 | ₩5,132 | ₩4,596 | ₩4,663 | -4.13% | 70.4만 |
|---|
| 2026.06.11 | ₩4,663 | ₩4,837 | ₩4,623 | ₩4,811 | +3.16% | 28.9만 |
|---|
| 2026.06.10 | ₩4,784 | ₩4,918 | ₩4,583 | ₩4,663 | -2.52% | 32.8만 |
|---|
| 2026.06.09 | ₩4,985 | ₩5,239 | ₩4,663 | ₩4,837 | -2.96% | 30.6만 |
|---|
| 2026.06.08 | ₩4,650 | ₩5,025 | ₩4,610 | ₩4,958 | +6.63% | 26.6만 |
|---|
| 2026.06.05 | ₩4,717 | ₩4,864 | ₩4,636 | ₩4,717 | 0.00% | 22.6만 |
|---|
| 2026.06.04 | ₩4,730 | ₩4,931 | ₩4,703 | ₩4,797 | +1.42% | 28.2만 |
|---|
| 2026.06.03 | ₩4,891 | ₩4,931 | ₩4,690 | ₩4,851 | -0.82% | 59.3만 |
|---|
| 2026.06.02 | ₩5,829 | ₩5,829 | ₩4,837 | ₩4,945 | -15.17% | 156.7만 |
|---|
| 2026.06.01 | ₩5,735 | ₩5,990 | ₩5,280 | ₩5,936 | +3.50% | 126.6만 |
|---|
| 2026.05.29 | ₩7,049 | ₩7,209 | ₩5,159 | ₩5,601 | -20.53% | 904.7만 |
|---|
| 2026.05.28 | ₩4,677 | ₩5,909 | ₩4,663 | ₩5,829 | +24.64% | 102.4만 |
|---|
| 2026.05.27 | ₩4,610 | ₩4,837 | ₩4,610 | ₩4,770 | +3.49% | 9.1만 |
|---|
| 2026.05.26 | ₩4,529 | ₩4,677 | ₩4,516 | ₩4,610 | +1.78% | 11.2만 |
|---|
| 2026.05.22 | ₩4,596 | ₩4,864 | ₩4,529 | ₩4,556 | -0.87% | 31.4만 |
|---|
| 2026.05.21 | ₩4,462 | ₩4,583 | ₩4,315 | ₩4,529 | +1.50% | 22.8만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,717 | ₩4,208 | ₩4,569 | +6.90% | 19.2만 |
|---|
| 2026.05.19 | ₩4,543 | ₩4,543 | ₩4,248 | ₩4,275 | -5.90% | 19.1만 |
|---|
| 2026.05.18 | ₩4,409 | ₩4,677 | ₩4,342 | ₩4,502 | +2.13% | 15.4만 |
|---|
| 2026.05.15 | ₩4,422 | ₩4,462 | ₩4,315 | ₩4,342 | -1.82% | 6.3만 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,583 | ₩4,127 | ₩4,435 | +5.75% | 26.3만 |
|---|
| 2026.05.13 | ₩4,154 | ₩4,234 | ₩4,060 | ₩4,114 | -0.97% | 13.3만 |
|---|
| 2026.05.12 | ₩4,248 | ₩4,261 | ₩4,100 | ₩4,154 | -2.21% | 10.1만 |
|---|
| 2026.05.11 | ₩4,315 | ₩4,328 | ₩4,154 | ₩4,248 | -1.55% | 13.8만 |
|---|
| 2026.05.08 | ₩4,529 | ₩4,650 | ₩4,342 | ₩4,355 | -3.85% | 13.5만 |
|---|
| 2026.05.07 | ₩4,449 | ₩4,677 | ₩4,382 | ₩4,502 | +1.20% | 20.6만 |
|---|
| 2026.05.06 | ₩4,033 | ₩4,677 | ₩4,033 | ₩4,462 | +10.63% | 47.6만 |
|---|
| 2026.05.05 | ₩4,181 | ₩4,234 | ₩4,020 | ₩4,033 | -3.53% | 22.5만 |
|---|
| 2026.05.04 | ₩4,342 | ₩4,342 | ₩4,141 | ₩4,181 | -3.70% | 24.3만 |
|---|
| 2026.05.01 | ₩4,301 | ₩4,368 | ₩4,141 | ₩4,368 | +1.56% | 20.7만 |
|---|
| 2026.04.30 | ₩4,288 | ₩4,449 | ₩4,234 | ₩4,275 | -0.31% | 18만 |
|---|
| 2026.04.29 | ₩4,288 | ₩4,328 | ₩4,221 | ₩4,261 | -0.62% | 12.4만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,489 | ₩4,261 | ₩4,315 | -2.42% | 25.5만 |
|---|
| 2026.04.27 | ₩4,543 | ₩4,543 | ₩4,382 | ₩4,449 | -2.06% | 12.4만 |
|---|
| 2026.04.24 | ₩4,543 | ₩4,623 | ₩4,462 | ₩4,516 | -0.59% | 7.6만 |
|---|
| 2026.04.23 | ₩4,811 | ₩4,811 | ₩4,462 | ₩4,543 | -5.57% | 17.8만 |
|---|
| 2026.04.22 | ₩4,864 | ₩5,038 | ₩4,703 | ₩4,784 | -1.65% | 17.7만 |
|---|
| 2026.04.21 | ₩5,012 | ₩5,199 | ₩4,770 | ₩4,811 | -4.01% | 35.6만 |
|---|
| 2026.04.20 | ₩4,703 | ₩5,079 | ₩4,596 | ₩5,038 | +7.12% | 46.9만 |
|---|
| 2026.04.17 | ₩4,864 | ₩5,038 | ₩4,663 | ₩4,703 | -3.31% | 72.8만 |
|---|
| 2026.04.16 | ₩4,422 | ₩4,677 | ₩4,275 | ₩4,663 | +5.45% | 46.2만 |
|---|
| 2026.04.15 | ₩4,007 | ₩4,596 | ₩3,899 | ₩4,449 | +11.04% | 79.9만 |
|---|
| 2026.04.14 | ₩3,859 | ₩4,127 | ₩3,698 | ₩4,007 | +3.82% | 138.6만 |
|---|
| 2026.04.13 | ₩4,020 | ₩4,395 | ₩3,806 | ₩3,806 | -5.33% | 229.5만 |
|---|
| 2026.04.10 | ₩4,824 | ₩5,896 | ₩4,502 | ₩5,320 | +10.28% | 210.6만 |
|---|
| 2026.04.09 | ₩4,610 | ₩4,891 | ₩4,610 | ₩4,824 | +4.65% | 20.7만 |
|---|
| 2026.04.08 | ₩4,784 | ₩4,824 | ₩4,502 | ₩4,623 | -3.36% | 13.1만 |
|---|
| 2026.04.07 | ₩4,650 | ₩4,663 | ₩4,462 | ₩4,516 | -2.88% | 5.6만 |
|---|
| 2026.04.06 | ₩4,489 | ₩4,717 | ₩4,489 | ₩4,690 | +4.48% | 8.2만 |
|---|
| 2026.04.02 | ₩4,288 | ₩4,516 | ₩4,248 | ₩4,449 | +3.75% | 8.9만 |
|---|
| 2026.04.01 | ₩4,529 | ₩4,650 | ₩4,382 | ₩4,449 | -1.78% | 19만 |
|---|
| 2026.03.31 | ₩4,181 | ₩4,583 | ₩4,167 | ₩4,502 | +7.69% | 23만 |
|---|
| 2026.03.30 | ₩4,221 | ₩4,288 | ₩3,953 | ₩4,167 | -1.27% | 38.2만 |
|---|
| 2026.03.27 | ₩4,636 | ₩4,636 | ₩4,154 | ₩4,221 | -8.96% | 37.1만 |
|---|
| 2026.03.26 | ₩4,663 | ₩5,012 | ₩4,663 | ₩4,677 | +0.29% | 21.7만 |
|---|
| 2026.03.25 | ₩4,784 | ₩4,891 | ₩4,663 | ₩4,717 | -1.40% | 14만 |
|---|
| 2026.03.24 | ₩4,623 | ₩4,744 | ₩4,529 | ₩4,690 | +1.45% | 6.6만 |
|---|
| 2026.03.23 | ₩4,569 | ₩4,717 | ₩4,489 | ₩4,690 | +2.64% | 13.1만 |
|---|
| 2026.03.20 | ₩4,596 | ₩4,636 | ₩4,422 | ₩4,462 | -2.92% | 31만 |
|---|
| 2026.03.19 | ₩4,569 | ₩4,677 | ₩4,502 | ₩4,636 | +1.47% | 21.9만 |
|---|
| 2026.03.18 | ₩4,663 | ₩4,730 | ₩4,596 | ₩4,650 | -0.29% | 23만 |
|---|
| 2026.03.17 | ₩4,770 | ₩4,864 | ₩4,636 | ₩4,663 | -2.25% | 25.9만 |
|---|
| 2026.03.16 | ₩4,851 | ₩4,918 | ₩4,690 | ₩4,744 | -2.21% | 39.4만 |
|---|
| 2026.03.13 | ₩5,012 | ₩5,065 | ₩4,784 | ₩4,851 | -3.21% | 33.3만 |
|---|
| 2026.03.12 | ₩5,119 | ₩5,159 | ₩4,904 | ₩4,971 | -2.88% | 20.9만 |
|---|
| 2026.03.11 | ₩5,132 | ₩5,253 | ₩4,891 | ₩5,213 | +1.57% | 47.6만 |
|---|
| 2026.03.10 | ₩5,105 | ₩5,347 | ₩5,052 | ₩5,146 | +0.79% | 34.1만 |
|---|
| 2026.03.09 | ₩4,998 | ₩5,159 | ₩4,824 | ₩5,119 | +2.41% | 40.2만 |
|---|
| 2026.03.06 | ₩5,213 | ₩5,213 | ₩4,971 | ₩5,052 | -3.08% | 91.4만 |
|---|
| 2026.03.05 | ₩5,293 | ₩5,373 | ₩5,105 | ₩5,347 | +1.01% | 22.2만 |
|---|
| 2026.03.04 | ₩5,293 | ₩5,440 | ₩5,253 | ₩5,347 | +1.01% | 12.1만 |
|---|
| 2026.03.03 | ₩5,199 | ₩5,293 | ₩5,065 | ₩5,280 | +1.55% | 19.7만 |
|---|
| 2026.03.02 | ₩5,213 | ₩5,360 | ₩5,079 | ₩5,347 | +2.57% | 34.8만 |
|---|
| 2026.02.27 | ₩5,507 | ₩5,561 | ₩5,266 | ₩5,360 | -2.68% | 26.1만 |
|---|
| 2026.02.26 | ₩5,722 | ₩5,869 | ₩5,574 | ₩5,615 | -1.87% | 6.8만 |
|---|
| 2026.02.25 | ₩5,628 | ₩5,789 | ₩5,628 | ₩5,722 | +1.67% | 6.2만 |
|---|
| 2026.02.24 | ₩5,615 | ₩5,976 | ₩5,615 | ₩5,695 | +1.43% | 12.8만 |
|---|
| 2026.02.23 | ₩5,842 | ₩5,842 | ₩5,548 | ₩5,601 | -4.13% | 16.8만 |
|---|
| 2026.02.20 | ₩5,842 | ₩6,285 | ₩5,829 | ₩5,883 | +0.69% | 16.2만 |
|---|
| 2026.02.19 | ₩5,963 | ₩6,231 | ₩5,775 | ₩5,842 | -2.02% | 18.7만 |
|---|
| 2026.02.18 | ₩5,842 | ₩6,151 | ₩5,749 | ₩6,003 | +2.75% | 16.4만 |
|---|
| 2026.02.17 | ₩5,360 | ₩5,896 | ₩5,320 | ₩5,829 | +8.75% | 22.9만 |
|---|
| 2026.02.13 | ₩5,320 | ₩5,467 | ₩5,146 | ₩5,373 | +1.01% | 51.8만 |
|---|
| 2026.02.12 | ₩5,641 | ₩5,708 | ₩5,280 | ₩5,333 | -5.46% | 18.8만 |
|---|
| 2026.02.11 | ₩5,534 | ₩5,762 | ₩5,333 | ₩5,574 | +0.73% | 32.3만 |
|---|
| 2026.02.10 | ₩5,655 | ₩5,722 | ₩5,521 | ₩5,534 | -2.13% | 10만 |
|---|
| 2026.02.09 | ₩5,561 | ₩5,615 | ₩5,400 | ₩5,588 | +0.48% | 13.5만 |
|---|
| 2026.02.06 | ₩5,360 | ₩5,695 | ₩5,333 | ₩5,574 | +4.00% | 25.4만 |
|---|
| 2026.02.05 | ₩5,414 | ₩5,427 | ₩5,146 | ₩5,293 | -2.23% | 37.2만 |
|---|
| 2026.02.04 | ₩5,494 | ₩5,655 | ₩5,360 | ₩5,454 | -0.73% | 18.9만 |
|---|
| 2026.02.03 | ₩5,521 | ₩5,561 | ₩5,320 | ₩5,534 | +0.24% | 25.7만 |
|---|
| 2026.02.02 | ₩5,373 | ₩5,548 | ₩5,306 | ₩5,521 | +2.74% | 19.3만 |
|---|
| 2026.01.30 | ₩5,561 | ₩5,735 | ₩5,387 | ₩5,400 | -2.89% | 19.5만 |
|---|
| 2026.01.29 | ₩5,574 | ₩5,695 | ₩5,347 | ₩5,561 | -0.24% | 51.4만 |
|---|
| 2026.01.28 | ₩5,802 | ₩5,816 | ₩5,548 | ₩5,615 | -3.23% | 19.8만 |
|---|
| 2026.01.27 | ₩5,775 | ₩5,816 | ₩5,588 | ₩5,762 | -0.23% | 12.5만 |
|---|
| 2026.01.26 | ₩5,856 | ₩5,869 | ₩5,735 | ₩5,735 | -2.06% | 11.1만 |
|---|
| 2026.01.23 | ₩5,909 | ₩6,110 | ₩5,775 | ₩5,856 | -0.91% | 22만 |
|---|
| 2026.01.22 | ₩5,762 | ₩6,164 | ₩5,762 | ₩5,896 | +2.33% | 31.6만 |
|---|
| 2026.01.21 | ₩5,816 | ₩5,950 | ₩5,641 | ₩5,735 | -1.38% | 27.6만 |
|---|
| 2026.01.20 | ₩5,896 | ₩6,218 | ₩5,775 | ₩5,775 | -2.05% | 38만 |
|---|
| 2026.01.16 | ₩6,124 | ₩6,311 | ₩6,030 | ₩6,057 | -1.09% | 26.6만 |
|---|
| 2026.01.15 | ₩5,896 | ₩6,298 | ₩5,775 | ₩6,070 | +2.95% | 33.5만 |
|---|
| 2026.01.14 | ₩5,856 | ₩6,030 | ₩5,695 | ₩5,856 | 0.00% | 32.4만 |
|---|
| 2026.01.13 | ₩6,338 | ₩6,378 | ₩5,869 | ₩5,896 | -6.98% | 54.1만 |
|---|
| 2026.01.12 | ₩6,392 | ₩6,405 | ₩6,177 | ₩6,311 | -1.26% | 28.8만 |
|---|
| 2026.01.09 | ₩6,888 | ₩7,102 | ₩6,405 | ₩6,459 | -6.23% | 65.2만 |
|---|
| 2026.01.08 | ₩6,271 | ₩6,874 | ₩6,191 | ₩6,821 | +8.76% | 45.5만 |
|---|
| 2026.01.07 | ₩6,218 | ₩6,660 | ₩6,137 | ₩6,419 | +3.23% | 63만 |
|---|
| 2026.01.06 | ₩5,722 | ₩6,352 | ₩5,628 | ₩6,258 | +9.37% | 58.3만 |
|---|
| 2026.01.05 | ₩5,534 | ₩5,802 | ₩5,507 | ₩5,695 | +2.91% | 52.2만 |
|---|
| 2026.01.02 | ₩5,414 | ₩5,695 | ₩5,360 | ₩5,534 | +2.23% | 36.1만 |
|---|
| 2025.12.31 | ₩5,427 | ₩5,440 | ₩5,280 | ₩5,333 | -1.73% | 47.3만 |
|---|
| 2025.12.30 | ₩5,360 | ₩5,521 | ₩5,253 | ₩5,414 | +1.00% | 47.8만 |
|---|
| 2025.12.29 | ₩5,387 | ₩5,387 | ₩5,239 | ₩5,360 | -0.50% | 36.3만 |
|---|
| 2025.12.26 | ₩5,440 | ₩5,454 | ₩5,306 | ₩5,400 | -0.74% | 31.4만 |
|---|
| 2025.12.24 | ₩5,347 | ₩5,481 | ₩5,172 | ₩5,400 | +1.00% | 49.9만 |
|---|
| 2025.12.23 | ₩5,427 | ₩5,494 | ₩5,266 | ₩5,387 | -0.74% | 61.4만 |
|---|
| 2025.12.22 | ₩5,802 | ₩5,829 | ₩5,414 | ₩5,414 | -6.70% | 153.6만 |
|---|
| 2025.12.19 | ₩6,419 | ₩6,566 | ₩5,816 | ₩5,829 | -9.19% | 145.2만 |
|---|
| 2025.12.18 | ₩6,258 | ₩6,941 | ₩6,097 | ₩6,365 | +1.71% | 157.1만 |
|---|
| 2025.12.17 | ₩6,392 | ₩6,807 | ₩5,842 | ₩6,218 | -2.73% | 452.3만 |
|---|
| 2025.12.16 | ₩9,635 | ₩10,023 | ₩9,072 | ₩9,849 | +2.23% | 98.7만 |
|---|
| 2025.12.15 | ₩10,157 | ₩10,519 | ₩9,179 | ₩9,702 | -4.49% | 96.6만 |
|---|
| 2025.12.12 | ₩10,090 | ₩10,224 | ₩9,715 | ₩10,037 | -0.53% | 40.5만 |
|---|
| 2025.12.11 | ₩10,385 | ₩10,787 | ₩9,782 | ₩10,010 | -3.61% | 35.8만 |
|---|
| 2025.12.10 | ₩10,466 | ₩10,854 | ₩10,278 | ₩10,412 | -0.51% | 35.2만 |
|---|
| 2025.12.09 | ₩10,184 | ₩10,854 | ₩10,157 | ₩10,573 | +3.82% | 23.8만 |
|---|
| 2025.12.08 | ₩10,399 | ₩10,399 | ₩9,983 | ₩10,251 | -1.42% | 21.1만 |
|---|
| 2025.12.05 | ₩10,157 | ₩10,707 | ₩10,077 | ₩10,399 | +2.37% | 25.4만 |
|---|
| 2025.12.04 | ₩10,600 | ₩10,707 | ₩10,064 | ₩10,090 | -4.80% | 27.7만 |
|---|
| 2025.12.03 | ₩9,876 | ₩10,854 | ₩9,876 | ₩10,600 | +7.33% | 39.6만 |
|---|
| 2025.12.02 | ₩10,117 | ₩10,291 | ₩9,246 | ₩9,688 | -4.24% | 48.9만 |
|---|
| 2025.12.01 | ₩10,372 | ₩10,586 | ₩9,983 | ₩10,023 | -3.36% | 30.4만 |
|---|
| 2025.11.28 | ₩10,908 | ₩10,908 | ₩10,452 | ₩10,613 | -2.70% | 21.3만 |
|---|
| 2025.11.26 | ₩11,002 | ₩12,194 | ₩10,533 | ₩10,814 | -1.71% | 89.1만 |
|---|
| 2025.11.25 | ₩10,412 | ₩10,720 | ₩10,265 | ₩10,358 | -0.51% | 22만 |
|---|
| 2025.11.24 | ₩9,836 | ₩10,586 | ₩9,742 | ₩10,265 | +4.36% | 28.7만 |
|---|
| 2025.11.21 | ₩9,367 | ₩10,318 | ₩9,246 | ₩9,889 | +5.58% | 34.7만 |
|---|
| 2025.11.20 | ₩9,595 | ₩10,090 | ₩9,193 | ₩9,219 | -3.91% | 31.1만 |
|---|
| 2025.11.19 | ₩9,849 | ₩10,037 | ₩9,327 | ₩9,407 | -4.49% | 23.9만 |
|---|
| 2025.11.18 | ₩10,224 | ₩10,613 | ₩9,729 | ₩9,755 | -4.59% | 40.7만 |
|---|
| 2025.11.17 | ₩11,176 | ₩11,685 | ₩10,144 | ₩10,291 | -7.91% | 49.9만 |
|---|
| 2025.11.14 | ₩11,404 | ₩11,926 | ₩11,082 | ₩11,430 | +0.24% | 31.7만 |
|---|
| 2025.11.13 | ₩12,181 | ₩12,462 | ₩11,404 | ₩11,645 | -4.40% | 38.2만 |
|---|
| 2025.11.12 | ₩12,221 | ₩12,770 | ₩12,221 | ₩12,234 | +0.11% | 32.1만 |
|---|
| 2025.11.11 | ₩12,114 | ₩12,811 | ₩12,047 | ₩12,288 | +1.44% | 48만 |
|---|
| 2025.11.10 | ₩11,457 | ₩12,288 | ₩11,256 | ₩12,114 | +5.73% | 55.6만 |
|---|
| 2025.11.07 | ₩10,559 | ₩11,551 | ₩10,492 | ₩11,538 | +9.26% | 54.1만 |
|---|
| 2025.11.06 | ₩10,399 | ₩11,229 | ₩10,023 | ₩10,760 | +3.48% | 163.5만 |
|---|
| 2025.11.05 | ₩9,246 | ₩11,149 | ₩9,152 | ₩10,305 | +11.45% | 156.9만 |
|---|
| 2025.11.04 | ₩9,286 | ₩10,184 | ₩9,112 | ₩9,152 | -1.44% | 71.4만 |
|---|
| 2025.11.03 | ₩9,702 | ₩10,251 | ₩9,059 | ₩9,139 | -5.80% | 72.3만 |
|---|
| 2025.10.31 | ₩10,318 | ₩10,425 | ₩9,581 | ₩9,608 | -6.88% | 32.5만 |
|---|
| 2025.10.30 | ₩10,519 | ₩11,243 | ₩10,291 | ₩10,318 | -1.91% | 49.1만 |
|---|
| 2025.10.29 | ₩11,672 | ₩11,779 | ₩10,345 | ₩10,519 | -9.87% | 63.9만 |
|---|
| 2025.10.28 | ₩11,337 | ₩11,886 | ₩11,095 | ₩11,605 | +2.36% | 26.1만 |
|---|
| 2025.10.27 | ₩11,672 | ₩11,859 | ₩11,283 | ₩11,390 | -2.41% | 25.3만 |
|---|
| 2025.10.24 | ₩10,908 | ₩11,886 | ₩10,908 | ₩11,645 | +6.76% | 31.2만 |
|---|
| 2025.10.23 | ₩10,841 | ₩11,229 | ₩10,613 | ₩10,908 | +0.62% | 38.3만 |
|---|
| 2025.10.22 | ₩11,698 | ₩11,953 | ₩10,332 | ₩10,827 | -7.45% | 78.5만 |
|---|
| 2025.10.21 | ₩10,278 | ₩11,564 | ₩10,023 | ₩11,484 | +11.73% | 67.8만 |
|---|
| 2025.10.20 | ₩9,903 | ₩10,399 | ₩9,903 | ₩10,224 | +3.25% | 16.8만 |
|---|
| 2025.10.17 | ₩10,131 | ₩10,224 | ₩9,474 | ₩9,742 | -3.84% | 31.6만 |
|---|
| 2025.10.16 | ₩11,082 | ₩11,176 | ₩9,755 | ₩10,251 | -7.50% | 82만 |
|---|
| 2025.10.15 | ₩10,814 | ₩11,511 | ₩10,667 | ₩10,948 | +1.24% | 124.7만 |
|---|
| 2025.10.14 | ₩10,144 | ₩10,908 | ₩10,131 | ₩10,586 | +4.36% | 52.2만 |
|---|
| 2025.10.13 | ₩9,662 | ₩10,412 | ₩9,662 | ₩10,372 | +7.35% | 102.9만 |
|---|
| 2025.10.10 | ₩10,506 | ₩11,015 | ₩9,514 | ₩9,528 | -9.31% | 82.2만 |
|---|