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 | ₩2,549 | ₩2,562 | ₩1,797 | ₩1,905 | -25.26% | 197.6만 |
| 2026.10.08 | ₩2,535 | ₩2,575 | ₩2,495 | ₩2,575 | +1.59% | 10.7만 |
| 2026.10.07 | ₩2,522 | ₩2,575 | ₩2,508 | ₩2,575 | +2.13% | 6만 |
| 2026.10.06 | ₩2,549 | ₩2,602 | ₩2,482 | ₩2,562 | +0.53% | 17.7만 |
| 2026.10.05 | ₩2,669 | ₩2,736 | ₩2,468 | ₩2,562 | -4.02% | 27.2만 |
| 2026.10.02 | ₩2,844 | ₩2,844 | ₩2,669 | ₩2,669 | -6.13% | 7.3만 |
| 2026.10.01 | ₩2,830 | ₩2,871 | ₩2,750 | ₩2,777 | -1.90% | 8.7만 |
| 2026.09.30 | ₩2,803 | ₩2,897 | ₩2,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,871 |
| +2.39% |
| 4.5만 |
| 2026.09.29 | ₩2,938 | ₩2,938 | ₩2,736 | ₩2,830 | -3.65% | 14만 |
|---|
| 2026.09.28 | ₩2,911 | ₩2,951 | ₩2,830 | ₩2,830 | -2.76% | 5만 |
|---|
| 2026.09.25 | ₩3,032 | ₩3,032 | ₩2,871 | ₩2,897 | -4.42% | 7.7만 |
|---|
| 2026.09.24 | ₩2,951 | ₩3,018 | ₩2,884 | ₩2,978 | +0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩2,857 | ₩2,991 | ₩2,790 | ₩2,964 | +3.76% | 9.7만 |
|---|
| 2026.09.22 | ₩2,924 | ₩3,045 | ₩2,857 | ₩2,857 | -2.29% | 25.8만 |
|---|
| 2026.09.21 | ₩2,736 | ₩2,938 | ₩2,696 | ₩2,924 | +6.86% | 28.8만 |
|---|
| 2026.09.18 | ₩2,683 | ₩2,750 | ₩2,629 | ₩2,736 | +2.00% | 26.8만 |
|---|
| 2026.09.17 | ₩2,790 | ₩2,871 | ₩2,696 | ₩2,696 | -3.37% | 23.4만 |
|---|
| 2026.09.16 | ₩2,616 | ₩2,750 | ₩2,535 | ₩2,710 | +3.59% | 66.5만 |
|---|
| 2026.09.15 | ₩3,313 | ₩3,313 | ₩2,441 | ₩2,549 | -23.08% | 139.5만 |
|---|
| 2026.09.14 | ₩3,233 | ₩3,340 | ₩3,233 | ₩3,313 | +2.49% | 8.5만 |
|---|
| 2026.09.11 | ₩3,286 | ₩3,474 | ₩3,246 | ₩3,260 | -0.82% | 22.6만 |
|---|
| 2026.09.10 | ₩3,394 | ₩3,421 | ₩3,219 | ₩3,260 | -3.95% | 18.2만 |
|---|
| 2026.09.09 | ₩3,756 | ₩3,863 | ₩3,367 | ₩3,407 | -9.29% | 19.9만 |
|---|
| 2026.09.08 | ₩3,729 | ₩3,836 | ₩3,635 | ₩3,742 | +0.36% | 21.4만 |
|---|
| 2026.09.04 | ₩3,823 | ₩3,836 | ₩3,662 | ₩3,769 | -1.40% | 23.5만 |
|---|
| 2026.09.03 | ₩3,608 | ₩3,877 | ₩3,528 | ₩3,783 | +4.83% | 24.9만 |
|---|
| 2026.09.02 | ₩3,407 | ₩3,742 | ₩3,407 | ₩3,528 | +3.54% | 37.3만 |
|---|
| 2026.09.01 | ₩3,300 | ₩3,555 | ₩3,246 | ₩3,367 | +2.03% | 34.8만 |
|---|
| 2026.08.31 | ₩3,313 | ₩3,367 | ₩3,219 | ₩3,340 | +0.81% | 6.6만 |
|---|
| 2026.08.28 | ₩3,340 | ₩3,353 | ₩3,286 | ₩3,313 | -0.80% | 6.3만 |
|---|
| 2026.08.27 | ₩3,635 | ₩3,635 | ₩3,286 | ₩3,286 | -9.59% | 18만 |
|---|
| 2026.08.26 | ₩3,608 | ₩3,810 | ₩3,581 | ₩3,581 | -0.74% | 13.5만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,649 | ₩3,380 | ₩3,608 | +3.46% | 18.8만 |
|---|
| 2026.08.24 | ₩3,313 | ₩3,675 | ₩3,313 | ₩3,501 | +5.67% | 37만 |
|---|
| 2026.08.21 | ₩3,260 | ₩3,421 | ₩3,260 | ₩3,340 | +2.47% | 13.5만 |
|---|
| 2026.08.20 | ₩3,313 | ₩3,313 | ₩3,112 | ₩3,260 | -1.62% | 15.1만 |
|---|
| 2026.08.19 | ₩3,032 | ₩3,327 | ₩3,032 | ₩3,327 | +9.73% | 30.4만 |
|---|
| 2026.08.18 | ₩2,938 | ₩3,058 | ₩2,938 | ₩3,005 | +2.28% | 17만 |
|---|
| 2026.08.17 | ₩3,206 | ₩3,300 | ₩2,736 | ₩2,991 | -6.69% | 69.1만 |
|---|
| 2026.08.14 | ₩3,233 | ₩3,340 | ₩3,192 | ₩3,273 | +1.24% | 22.3만 |
|---|
| 2026.08.13 | ₩3,380 | ₩3,447 | ₩3,179 | ₩3,219 | -4.76% | 24.5만 |
|---|
| 2026.08.12 | ₩3,367 | ₩3,488 | ₩3,300 | ₩3,327 | -1.20% | 8.9만 |
|---|
| 2026.08.11 | ₩3,514 | ₩3,622 | ₩3,327 | ₩3,394 | -3.44% | 21.3만 |
|---|
| 2026.08.10 | ₩3,608 | ₩3,649 | ₩3,447 | ₩3,514 | -2.60% | 9.5만 |
|---|
| 2026.08.07 | ₩3,622 | ₩3,917 | ₩3,568 | ₩3,608 | -0.37% | 21.3만 |
|---|
| 2026.08.06 | ₩3,447 | ₩3,595 | ₩3,434 | ₩3,555 | +3.11% | 15만 |
|---|
| 2026.08.05 | ₩3,608 | ₩3,608 | ₩3,488 | ₩3,501 | -2.97% | 5.5만 |
|---|
| 2026.08.04 | ₩3,447 | ₩3,595 | ₩3,407 | ₩3,568 | +3.50% | 21.1만 |
|---|
| 2026.08.03 | ₩3,286 | ₩3,488 | ₩3,286 | ₩3,394 | +3.27% | 9.1만 |
|---|
| 2026.07.31 | ₩3,313 | ₩3,380 | ₩3,192 | ₩3,273 | -1.21% | 11.4만 |
|---|
| 2026.07.30 | ₩3,300 | ₩3,353 | ₩3,260 | ₩3,273 | -0.81% | 6.5만 |
|---|
| 2026.07.29 | ₩3,300 | ₩3,434 | ₩3,233 | ₩3,246 | -1.63% | 7.8만 |
|---|
| 2026.07.28 | ₩3,192 | ₩3,367 | ₩3,072 | ₩3,367 | +5.46% | 16.2만 |
|---|
| 2026.07.27 | ₩3,286 | ₩3,313 | ₩3,125 | ₩3,192 | -2.86% | 13.4만 |
|---|
| 2026.07.24 | ₩3,568 | ₩3,568 | ₩3,179 | ₩3,233 | -9.40% | 33.1만 |
|---|
| 2026.07.23 | ₩3,555 | ₩3,729 | ₩3,514 | ₩3,541 | -0.38% | 18.9만 |
|---|
| 2026.07.22 | ₩3,581 | ₩3,729 | ₩3,528 | ₩3,649 | +1.87% | 21만 |
|---|
| 2026.07.21 | ₩3,555 | ₩3,622 | ₩3,394 | ₩3,581 | +0.75% | 24.5만 |
|---|
| 2026.07.20 | ₩3,957 | ₩4,024 | ₩3,501 | ₩3,541 | -10.51% | 118.7만 |
|---|
| 2026.07.17 | ₩3,984 | ₩4,038 | ₩3,957 | ₩3,970 | -0.34% | 17.7만 |
|---|
| 2026.07.16 | ₩4,038 | ₩4,105 | ₩3,984 | ₩3,984 | -1.33% | 12.5만 |
|---|
| 2026.07.15 | ₩4,078 | ₩4,105 | ₩3,984 | ₩4,011 | -1.64% | 11.2만 |
|---|
| 2026.07.14 | ₩4,011 | ₩4,105 | ₩3,970 | ₩4,038 | +0.67% | 18.9만 |
|---|
| 2026.07.13 | ₩4,011 | ₩4,131 | ₩3,944 | ₩4,011 | 0.00% | 22.9만 |
|---|
| 2026.07.10 | ₩4,078 | ₩4,172 | ₩3,970 | ₩4,011 | -1.64% | 14.7만 |
|---|
| 2026.07.09 | ₩4,172 | ₩4,225 | ₩4,038 | ₩4,064 | -2.57% | 21.4만 |
|---|
| 2026.07.08 | ₩4,212 | ₩4,252 | ₩3,970 | ₩4,131 | -1.91% | 29.7만 |
|---|
| 2026.07.07 | ₩4,252 | ₩4,480 | ₩4,212 | ₩4,373 | +2.84% | 34.9만 |
|---|
| 2026.07.06 | ₩3,903 | ₩4,359 | ₩3,877 | ₩4,292 | +9.97% | 34.5만 |
|---|
| 2026.07.02 | ₩4,105 | ₩4,118 | ₩3,836 | ₩3,890 | -5.23% | 36.8만 |
|---|
| 2026.07.01 | ₩4,105 | ₩4,199 | ₩4,011 | ₩4,064 | -0.98% | 23.1만 |
|---|
| 2026.06.30 | ₩4,038 | ₩4,145 | ₩3,970 | ₩4,091 | +1.33% | 26만 |
|---|
| 2026.06.29 | ₩3,823 | ₩4,131 | ₩3,742 | ₩4,038 | +5.61% | 69.3만 |
|---|
| 2026.06.26 | ₩3,957 | ₩4,051 | ₩3,702 | ₩3,796 | -4.07% | 49.9만 |
|---|
| 2026.06.25 | ₩4,038 | ₩4,038 | ₩3,903 | ₩3,957 | -1.99% | 23.3만 |
|---|
| 2026.06.24 | ₩4,118 | ₩4,145 | ₩3,984 | ₩3,997 | -2.93% | 23만 |
|---|
| 2026.06.23 | ₩4,091 | ₩4,292 | ₩4,051 | ₩4,091 | 0.00% | 34.1만 |
|---|
| 2026.06.22 | ₩4,628 | ₩4,628 | ₩4,091 | ₩4,091 | -11.59% | 38.1만 |
|---|
| 2026.06.18 | ₩4,735 | ₩4,829 | ₩4,614 | ₩4,614 | -2.55% | 21.1만 |
|---|
| 2026.06.17 | ₩4,655 | ₩4,950 | ₩4,614 | ₩4,668 | +0.29% | 48.3만 |
|---|
| 2026.06.16 | ₩4,883 | ₩4,936 | ₩4,547 | ₩4,614 | -5.49% | 31.6만 |
|---|
| 2026.06.15 | ₩4,614 | ₩4,936 | ₩4,400 | ₩4,883 | +5.81% | 59만 |
|---|
| 2026.06.12 | ₩4,869 | ₩5,137 | ₩4,601 | ₩4,668 | -4.13% | 70.4만 |
|---|
| 2026.06.11 | ₩4,668 | ₩4,842 | ₩4,628 | ₩4,816 | +3.16% | 28.9만 |
|---|
| 2026.06.10 | ₩4,789 | ₩4,923 | ₩4,588 | ₩4,668 | -2.52% | 32.8만 |
|---|
| 2026.06.09 | ₩4,990 | ₩5,245 | ₩4,668 | ₩4,842 | -2.96% | 30.6만 |
|---|
| 2026.06.08 | ₩4,655 | ₩5,030 | ₩4,614 | ₩4,963 | +6.63% | 26.6만 |
|---|
| 2026.06.05 | ₩4,722 | ₩4,869 | ₩4,641 | ₩4,722 | 0.00% | 22.6만 |
|---|
| 2026.06.04 | ₩4,735 | ₩4,936 | ₩4,708 | ₩4,802 | +1.42% | 28.2만 |
|---|
| 2026.06.03 | ₩4,896 | ₩4,936 | ₩4,695 | ₩4,856 | -0.82% | 59.3만 |
|---|
| 2026.06.02 | ₩5,835 | ₩5,835 | ₩4,842 | ₩4,950 | -15.17% | 156.7만 |
|---|
| 2026.06.01 | ₩5,741 | ₩5,996 | ₩5,285 | ₩5,942 | +3.50% | 126.6만 |
|---|
| 2026.05.29 | ₩7,056 | ₩7,217 | ₩5,164 | ₩5,607 | -20.53% | 904.7만 |
|---|
| 2026.05.28 | ₩4,681 | ₩5,915 | ₩4,668 | ₩5,835 | +24.64% | 102.4만 |
|---|
| 2026.05.27 | ₩4,614 | ₩4,842 | ₩4,614 | ₩4,775 | +3.49% | 9.1만 |
|---|
| 2026.05.26 | ₩4,534 | ₩4,681 | ₩4,520 | ₩4,614 | +1.78% | 11.2만 |
|---|
| 2026.05.22 | ₩4,601 | ₩4,869 | ₩4,534 | ₩4,561 | -0.87% | 31.4만 |
|---|
| 2026.05.21 | ₩4,467 | ₩4,588 | ₩4,319 | ₩4,534 | +1.50% | 22.8만 |
|---|
| 2026.05.20 | ₩4,279 | ₩4,722 | ₩4,212 | ₩4,574 | +6.90% | 19.2만 |
|---|
| 2026.05.19 | ₩4,547 | ₩4,547 | ₩4,252 | ₩4,279 | -5.90% | 19.1만 |
|---|
| 2026.05.18 | ₩4,413 | ₩4,681 | ₩4,346 | ₩4,507 | +2.13% | 15.4만 |
|---|
| 2026.05.15 | ₩4,427 | ₩4,467 | ₩4,319 | ₩4,346 | -1.82% | 6.3만 |
|---|
| 2026.05.14 | ₩4,199 | ₩4,588 | ₩4,131 | ₩4,440 | +5.75% | 26.3만 |
|---|
| 2026.05.13 | ₩4,158 | ₩4,239 | ₩4,064 | ₩4,118 | -0.97% | 13.3만 |
|---|
| 2026.05.12 | ₩4,252 | ₩4,266 | ₩4,105 | ₩4,158 | -2.21% | 10.1만 |
|---|
| 2026.05.11 | ₩4,319 | ₩4,333 | ₩4,158 | ₩4,252 | -1.55% | 13.8만 |
|---|
| 2026.05.08 | ₩4,534 | ₩4,655 | ₩4,346 | ₩4,359 | -3.85% | 13.5만 |
|---|
| 2026.05.07 | ₩4,453 | ₩4,681 | ₩4,386 | ₩4,507 | +1.20% | 20.6만 |
|---|
| 2026.05.06 | ₩4,038 | ₩4,681 | ₩4,038 | ₩4,467 | +10.63% | 47.6만 |
|---|
| 2026.05.05 | ₩4,185 | ₩4,239 | ₩4,024 | ₩4,038 | -3.53% | 22.5만 |
|---|
| 2026.05.04 | ₩4,346 | ₩4,346 | ₩4,145 | ₩4,185 | -3.70% | 24.3만 |
|---|
| 2026.05.01 | ₩4,306 | ₩4,373 | ₩4,145 | ₩4,373 | +1.56% | 20.7만 |
|---|
| 2026.04.30 | ₩4,292 | ₩4,453 | ₩4,239 | ₩4,279 | -0.31% | 18만 |
|---|
| 2026.04.29 | ₩4,292 | ₩4,333 | ₩4,225 | ₩4,266 | -0.62% | 12.4만 |
|---|
| 2026.04.28 | ₩4,427 | ₩4,494 | ₩4,266 | ₩4,319 | -2.42% | 25.5만 |
|---|
| 2026.04.27 | ₩4,547 | ₩4,547 | ₩4,386 | ₩4,453 | -2.06% | 12.4만 |
|---|
| 2026.04.24 | ₩4,547 | ₩4,628 | ₩4,467 | ₩4,520 | -0.59% | 7.6만 |
|---|
| 2026.04.23 | ₩4,816 | ₩4,816 | ₩4,467 | ₩4,547 | -5.57% | 17.8만 |
|---|
| 2026.04.22 | ₩4,869 | ₩5,044 | ₩4,708 | ₩4,789 | -1.65% | 17.7만 |
|---|
| 2026.04.21 | ₩5,017 | ₩5,205 | ₩4,775 | ₩4,816 | -4.01% | 35.6만 |
|---|
| 2026.04.20 | ₩4,708 | ₩5,084 | ₩4,601 | ₩5,044 | +7.12% | 46.9만 |
|---|
| 2026.04.17 | ₩4,869 | ₩5,044 | ₩4,668 | ₩4,708 | -3.31% | 72.8만 |
|---|
| 2026.04.16 | ₩4,427 | ₩4,681 | ₩4,279 | ₩4,668 | +5.45% | 46.2만 |
|---|
| 2026.04.15 | ₩4,011 | ₩4,601 | ₩3,903 | ₩4,453 | +11.04% | 79.9만 |
|---|
| 2026.04.14 | ₩3,863 | ₩4,131 | ₩3,702 | ₩4,011 | +3.82% | 138.6만 |
|---|
| 2026.04.13 | ₩4,024 | ₩4,400 | ₩3,810 | ₩3,810 | -5.33% | 229.5만 |
|---|
| 2026.04.10 | ₩4,829 | ₩5,902 | ₩4,507 | ₩5,325 | +10.28% | 210.6만 |
|---|
| 2026.04.09 | ₩4,614 | ₩4,896 | ₩4,614 | ₩4,829 | +4.65% | 20.7만 |
|---|
| 2026.04.08 | ₩4,789 | ₩4,829 | ₩4,507 | ₩4,628 | -3.36% | 13.1만 |
|---|
| 2026.04.07 | ₩4,655 | ₩4,668 | ₩4,467 | ₩4,520 | -2.88% | 5.6만 |
|---|
| 2026.04.06 | ₩4,494 | ₩4,722 | ₩4,494 | ₩4,695 | +4.48% | 8.2만 |
|---|
| 2026.04.02 | ₩4,292 | ₩4,520 | ₩4,252 | ₩4,453 | +3.75% | 8.9만 |
|---|
| 2026.04.01 | ₩4,534 | ₩4,655 | ₩4,386 | ₩4,453 | -1.78% | 19만 |
|---|
| 2026.03.31 | ₩4,185 | ₩4,588 | ₩4,172 | ₩4,507 | +7.69% | 23만 |
|---|
| 2026.03.30 | ₩4,225 | ₩4,292 | ₩3,957 | ₩4,172 | -1.27% | 38.2만 |
|---|
| 2026.03.27 | ₩4,641 | ₩4,641 | ₩4,158 | ₩4,225 | -8.96% | 37.1만 |
|---|
| 2026.03.26 | ₩4,668 | ₩5,017 | ₩4,668 | ₩4,681 | +0.29% | 21.7만 |
|---|
| 2026.03.25 | ₩4,789 | ₩4,896 | ₩4,668 | ₩4,722 | -1.40% | 14만 |
|---|
| 2026.03.24 | ₩4,628 | ₩4,748 | ₩4,534 | ₩4,695 | +1.45% | 6.6만 |
|---|
| 2026.03.23 | ₩4,574 | ₩4,722 | ₩4,494 | ₩4,695 | +2.64% | 13.1만 |
|---|
| 2026.03.20 | ₩4,601 | ₩4,641 | ₩4,427 | ₩4,467 | -2.92% | 31만 |
|---|
| 2026.03.19 | ₩4,574 | ₩4,681 | ₩4,507 | ₩4,641 | +1.47% | 21.9만 |
|---|
| 2026.03.18 | ₩4,668 | ₩4,735 | ₩4,601 | ₩4,655 | -0.29% | 23만 |
|---|
| 2026.03.17 | ₩4,775 | ₩4,869 | ₩4,641 | ₩4,668 | -2.25% | 25.9만 |
|---|
| 2026.03.16 | ₩4,856 | ₩4,923 | ₩4,695 | ₩4,748 | -2.21% | 39.4만 |
|---|
| 2026.03.13 | ₩5,017 | ₩5,070 | ₩4,789 | ₩4,856 | -3.21% | 33.3만 |
|---|
| 2026.03.12 | ₩5,124 | ₩5,164 | ₩4,909 | ₩4,977 | -2.88% | 20.9만 |
|---|
| 2026.03.11 | ₩5,137 | ₩5,258 | ₩4,896 | ₩5,218 | +1.57% | 47.6만 |
|---|
| 2026.03.10 | ₩5,111 | ₩5,352 | ₩5,057 | ₩5,151 | +0.79% | 34.1만 |
|---|
| 2026.03.09 | ₩5,003 | ₩5,164 | ₩4,829 | ₩5,124 | +2.41% | 40.2만 |
|---|
| 2026.03.06 | ₩5,218 | ₩5,218 | ₩4,977 | ₩5,057 | -3.08% | 91.4만 |
|---|
| 2026.03.05 | ₩5,298 | ₩5,379 | ₩5,111 | ₩5,352 | +1.01% | 22.2만 |
|---|
| 2026.03.04 | ₩5,298 | ₩5,446 | ₩5,258 | ₩5,352 | +1.01% | 12.1만 |
|---|
| 2026.03.03 | ₩5,205 | ₩5,298 | ₩5,070 | ₩5,285 | +1.55% | 19.7만 |
|---|
| 2026.03.02 | ₩5,218 | ₩5,366 | ₩5,084 | ₩5,352 | +2.57% | 34.8만 |
|---|
| 2026.02.27 | ₩5,513 | ₩5,567 | ₩5,272 | ₩5,366 | -2.68% | 26.1만 |
|---|
| 2026.02.26 | ₩5,728 | ₩5,875 | ₩5,580 | ₩5,620 | -1.87% | 6.8만 |
|---|
| 2026.02.25 | ₩5,634 | ₩5,795 | ₩5,634 | ₩5,728 | +1.67% | 6.2만 |
|---|
| 2026.02.24 | ₩5,620 | ₩5,983 | ₩5,620 | ₩5,701 | +1.43% | 12.8만 |
|---|
| 2026.02.23 | ₩5,848 | ₩5,848 | ₩5,553 | ₩5,607 | -4.13% | 16.8만 |
|---|
| 2026.02.20 | ₩5,848 | ₩6,291 | ₩5,835 | ₩5,889 | +0.69% | 16.2만 |
|---|
| 2026.02.19 | ₩5,969 | ₩6,237 | ₩5,781 | ₩5,848 | -2.02% | 18.7만 |
|---|
| 2026.02.18 | ₩5,848 | ₩6,157 | ₩5,755 | ₩6,009 | +2.75% | 16.4만 |
|---|
| 2026.02.17 | ₩5,366 | ₩5,902 | ₩5,325 | ₩5,835 | +8.75% | 22.9만 |
|---|
| 2026.02.13 | ₩5,325 | ₩5,473 | ₩5,151 | ₩5,379 | +1.01% | 51.8만 |
|---|
| 2026.02.12 | ₩5,647 | ₩5,714 | ₩5,285 | ₩5,339 | -5.46% | 18.8만 |
|---|
| 2026.02.11 | ₩5,540 | ₩5,768 | ₩5,339 | ₩5,580 | +0.73% | 32.3만 |
|---|
| 2026.02.10 | ₩5,661 | ₩5,728 | ₩5,526 | ₩5,540 | -2.13% | 10만 |
|---|
| 2026.02.09 | ₩5,567 | ₩5,620 | ₩5,406 | ₩5,594 | +0.48% | 13.5만 |
|---|
| 2026.02.06 | ₩5,366 | ₩5,701 | ₩5,339 | ₩5,580 | +4.00% | 25.4만 |
|---|
| 2026.02.05 | ₩5,419 | ₩5,433 | ₩5,151 | ₩5,298 | -2.23% | 37.2만 |
|---|
| 2026.02.04 | ₩5,500 | ₩5,661 | ₩5,366 | ₩5,459 | -0.73% | 18.9만 |
|---|
| 2026.02.03 | ₩5,526 | ₩5,567 | ₩5,325 | ₩5,540 | +0.24% | 25.7만 |
|---|
| 2026.02.02 | ₩5,379 | ₩5,553 | ₩5,312 | ₩5,526 | +2.74% | 19.3만 |
|---|
| 2026.01.30 | ₩5,567 | ₩5,741 | ₩5,392 | ₩5,406 | -2.89% | 19.5만 |
|---|
| 2026.01.29 | ₩5,580 | ₩5,701 | ₩5,352 | ₩5,567 | -0.24% | 51.4만 |
|---|
| 2026.01.28 | ₩5,808 | ₩5,822 | ₩5,553 | ₩5,620 | -3.23% | 19.8만 |
|---|
| 2026.01.27 | ₩5,781 | ₩5,822 | ₩5,594 | ₩5,768 | -0.23% | 12.5만 |
|---|
| 2026.01.26 | ₩5,862 | ₩5,875 | ₩5,741 | ₩5,741 | -2.06% | 11.1만 |
|---|
| 2026.01.23 | ₩5,915 | ₩6,117 | ₩5,781 | ₩5,862 | -0.91% | 22만 |
|---|
| 2026.01.22 | ₩5,768 | ₩6,170 | ₩5,768 | ₩5,902 | +2.33% | 31.6만 |
|---|
| 2026.01.21 | ₩5,822 | ₩5,956 | ₩5,647 | ₩5,741 | -1.38% | 27.6만 |
|---|
| 2026.01.20 | ₩5,902 | ₩6,224 | ₩5,781 | ₩5,781 | -2.05% | 38만 |
|---|
| 2026.01.16 | ₩6,130 | ₩6,318 | ₩6,036 | ₩6,063 | -1.09% | 26.6만 |
|---|
| 2026.01.15 | ₩5,902 | ₩6,304 | ₩5,781 | ₩6,076 | +2.95% | 33.5만 |
|---|
| 2026.01.14 | ₩5,862 | ₩6,036 | ₩5,701 | ₩5,862 | 0.00% | 32.4만 |
|---|
| 2026.01.13 | ₩6,345 | ₩6,385 | ₩5,875 | ₩5,902 | -6.98% | 54.1만 |
|---|
| 2026.01.12 | ₩6,398 | ₩6,412 | ₩6,184 | ₩6,318 | -1.26% | 28.8만 |
|---|
| 2026.01.09 | ₩6,895 | ₩7,109 | ₩6,412 | ₩6,465 | -6.23% | 65.2만 |
|---|
| 2026.01.08 | ₩6,278 | ₩6,881 | ₩6,197 | ₩6,828 | +8.76% | 45.5만 |
|---|
| 2026.01.07 | ₩6,224 | ₩6,667 | ₩6,144 | ₩6,425 | +3.23% | 63만 |
|---|
| 2026.01.06 | ₩5,728 | ₩6,358 | ₩5,634 | ₩6,264 | +9.37% | 58.3만 |
|---|
| 2026.01.05 | ₩5,540 | ₩5,808 | ₩5,513 | ₩5,701 | +2.91% | 52.2만 |
|---|
| 2026.01.02 | ₩5,419 | ₩5,701 | ₩5,366 | ₩5,540 | +2.23% | 36.1만 |
|---|
| 2025.12.31 | ₩5,433 | ₩5,446 | ₩5,285 | ₩5,339 | -1.73% | 47.3만 |
|---|
| 2025.12.30 | ₩5,366 | ₩5,526 | ₩5,258 | ₩5,419 | +1.00% | 47.8만 |
|---|
| 2025.12.29 | ₩5,392 | ₩5,392 | ₩5,245 | ₩5,366 | -0.50% | 36.3만 |
|---|
| 2025.12.26 | ₩5,446 | ₩5,459 | ₩5,312 | ₩5,406 | -0.74% | 31.4만 |
|---|
| 2025.12.24 | ₩5,352 | ₩5,486 | ₩5,178 | ₩5,406 | +1.00% | 49.9만 |
|---|
| 2025.12.23 | ₩5,433 | ₩5,500 | ₩5,272 | ₩5,392 | -0.74% | 61.4만 |
|---|
| 2025.12.22 | ₩5,808 | ₩5,835 | ₩5,419 | ₩5,419 | -6.70% | 153.6만 |
|---|
| 2025.12.19 | ₩6,425 | ₩6,573 | ₩5,822 | ₩5,835 | -9.19% | 145.2만 |
|---|
| 2025.12.18 | ₩6,264 | ₩6,948 | ₩6,103 | ₩6,372 | +1.71% | 157.1만 |
|---|
| 2025.12.17 | ₩6,398 | ₩6,814 | ₩5,848 | ₩6,224 | -2.73% | 452.3만 |
|---|
| 2025.12.16 | ₩9,645 | ₩10,034 | ₩9,081 | ₩9,859 | +2.23% | 98.7만 |
|---|
| 2025.12.15 | ₩10,168 | ₩10,530 | ₩9,188 | ₩9,712 | -4.49% | 96.6만 |
|---|
| 2025.12.12 | ₩10,101 | ₩10,235 | ₩9,725 | ₩10,047 | -0.53% | 40.5만 |
|---|
| 2025.12.11 | ₩10,396 | ₩10,798 | ₩9,792 | ₩10,020 | -3.61% | 35.8만 |
|---|
| 2025.12.10 | ₩10,476 | ₩10,865 | ₩10,288 | ₩10,423 | -0.51% | 35.2만 |
|---|
| 2025.12.09 | ₩10,194 | ₩10,865 | ₩10,168 | ₩10,583 | +3.82% | 23.8만 |
|---|
| 2025.12.08 | ₩10,409 | ₩10,409 | ₩9,993 | ₩10,262 | -1.42% | 21.1만 |
|---|
| 2025.12.05 | ₩10,168 | ₩10,718 | ₩10,087 | ₩10,409 | +2.37% | 25.4만 |
|---|
| 2025.12.04 | ₩10,610 | ₩10,718 | ₩10,074 | ₩10,101 | -4.80% | 27.7만 |
|---|
| 2025.12.03 | ₩9,886 | ₩10,865 | ₩9,886 | ₩10,610 | +7.33% | 39.6만 |
|---|
| 2025.12.02 | ₩10,127 | ₩10,302 | ₩9,256 | ₩9,698 | -4.24% | 48.9만 |
|---|
| 2025.12.01 | ₩10,382 | ₩10,597 | ₩9,993 | ₩10,034 | -3.36% | 30.4만 |
|---|
| 2025.11.28 | ₩10,919 | ₩10,919 | ₩10,463 | ₩10,624 | -2.70% | 21.3만 |
|---|
| 2025.11.26 | ₩11,013 | ₩12,207 | ₩10,543 | ₩10,825 | -1.71% | 89.1만 |
|---|
| 2025.11.25 | ₩10,423 | ₩10,731 | ₩10,275 | ₩10,369 | -0.51% | 22만 |
|---|
| 2025.11.24 | ₩9,846 | ₩10,597 | ₩9,752 | ₩10,275 | +4.36% | 28.7만 |
|---|
| 2025.11.21 | ₩9,376 | ₩10,329 | ₩9,256 | ₩9,899 | +5.58% | 34.7만 |
|---|
| 2025.11.20 | ₩9,604 | ₩10,101 | ₩9,202 | ₩9,229 | -3.91% | 31.1만 |
|---|
| 2025.11.19 | ₩9,859 | ₩10,047 | ₩9,336 | ₩9,416 | -4.49% | 23.9만 |
|---|
| 2025.11.18 | ₩10,235 | ₩10,624 | ₩9,738 | ₩9,765 | -4.59% | 40.7만 |
|---|
| 2025.11.17 | ₩11,187 | ₩11,697 | ₩10,154 | ₩10,302 | -7.91% | 49.9만 |
|---|
| 2025.11.14 | ₩11,415 | ₩11,938 | ₩11,093 | ₩11,442 | +0.24% | 31.7만 |
|---|
| 2025.11.13 | ₩12,193 | ₩12,475 | ₩11,415 | ₩11,657 | -4.40% | 38.2만 |
|---|
| 2025.11.12 | ₩12,233 | ₩12,783 | ₩12,233 | ₩12,247 | +0.11% | 32.1만 |
|---|
| 2025.11.11 | ₩12,126 | ₩12,824 | ₩12,059 | ₩12,300 | +1.44% | 48만 |
|---|
| 2025.11.10 | ₩11,469 | ₩12,300 | ₩11,268 | ₩12,126 | +5.73% | 55.6만 |
|---|
| 2025.11.07 | ₩10,570 | ₩11,563 | ₩10,503 | ₩11,549 | +9.26% | 54.1만 |
|---|
| 2025.11.06 | ₩10,409 | ₩11,241 | ₩10,034 | ₩10,771 | +3.48% | 163.5만 |
|---|
| 2025.11.05 | ₩9,256 | ₩11,160 | ₩9,162 | ₩10,315 | +11.45% | 156.9만 |
|---|
| 2025.11.04 | ₩9,296 | ₩10,194 | ₩9,121 | ₩9,162 | -1.44% | 71.4만 |
|---|
| 2025.11.03 | ₩9,712 | ₩10,262 | ₩9,068 | ₩9,148 | -5.80% | 72.3만 |
|---|
| 2025.10.31 | ₩10,329 | ₩10,436 | ₩9,591 | ₩9,618 | -6.88% | 32.5만 |
|---|
| 2025.10.30 | ₩10,530 | ₩11,254 | ₩10,302 | ₩10,329 | -1.91% | 49.1만 |
|---|
| 2025.10.29 | ₩11,683 | ₩11,791 | ₩10,355 | ₩10,530 | -9.87% | 63.9만 |
|---|
| 2025.10.28 | ₩11,348 | ₩11,898 | ₩11,107 | ₩11,616 | +2.36% | 26.1만 |
|---|
| 2025.10.27 | ₩11,683 | ₩11,871 | ₩11,294 | ₩11,402 | -2.41% | 25.3만 |
|---|
| 2025.10.24 | ₩10,919 | ₩11,898 | ₩10,919 | ₩11,657 | +6.76% | 31.2만 |
|---|
| 2025.10.23 | ₩10,852 | ₩11,241 | ₩10,624 | ₩10,919 | +0.62% | 38.3만 |
|---|
| 2025.10.22 | ₩11,710 | ₩11,965 | ₩10,342 | ₩10,838 | -7.45% | 78.5만 |
|---|
| 2025.10.21 | ₩10,288 | ₩11,576 | ₩10,034 | ₩11,496 | +11.73% | 67.8만 |
|---|
| 2025.10.20 | ₩9,913 | ₩10,409 | ₩9,913 | ₩10,235 | +3.25% | 16.8만 |
|---|
| 2025.10.17 | ₩10,141 | ₩10,235 | ₩9,484 | ₩9,752 | -3.84% | 31.6만 |
|---|
| 2025.10.16 | ₩11,093 | ₩11,187 | ₩9,765 | ₩10,262 | -7.50% | 82만 |
|---|
| 2025.10.15 | ₩10,825 | ₩11,522 | ₩10,677 | ₩10,959 | +1.24% | 124.7만 |
|---|
| 2025.10.14 | ₩10,154 | ₩10,919 | ₩10,141 | ₩10,597 | +4.36% | 52.2만 |
|---|
| 2025.10.13 | ₩9,671 | ₩10,423 | ₩9,671 | ₩10,382 | +7.35% | 102.9만 |
|---|
| 2025.10.10 | ₩10,516 | ₩11,026 | ₩9,524 | ₩9,537 | -9.31% | 82.2만 |
|---|