시장 데이터를 불러오는 중
전체 종목
코카-콜라 유로퍼시픽 파트너스 과거 주가
Coca-Cola Europacific Partners plc - Ordinary Shares · CCEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coca-Cola Europacific Partners plc - Ordinary Shares · CCEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,370 | ₩140,206 | ₩138,009 | ₩139,697 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,704 | ₩139,456 | ₩135,235 | ₩138,880 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,843 | ₩137,352 | ₩134,618 | ₩135,154 | -1.23% | 99만 |
| 2026.10.06 | ₩136,414 | ₩138,384 | ₩136,133 | ₩136,293 | -0.09% | 150.4만 |
| 2026.10.05 | ₩134,953 | ₩136,079 | ₩134,082 | ₩135,972 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,089 | ₩138,116 | ₩134,994 | ₩135,422 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,530 | ₩135,891 | ₩134,404 | ₩135,061 | -0.35% | 147.4만 |
| 2026.09.30 | ₩137,968 | ₩138,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,106 |
| ₩136,293 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩135,878 | ₩137,593 | ₩135,717 | ₩137,071 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,302 | ₩138,076 | ₩135,128 | ₩137,848 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,257 | ₩137,017 | ₩133,788 | ₩136,320 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩134,927 | ₩135,838 | ₩134,069 | ₩134,417 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,508 | ₩137,285 | ₩132,662 | ₩133,587 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,293 | ₩137,767 | ₩135,851 | ₩137,097 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,694 | ₩135,436 | ₩133,211 | ₩134,712 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,654 | ₩134,913 | ₩133,144 | ₩133,694 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,451 | ₩138,853 | ₩134,190 | ₩134,645 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,451 | ₩139,081 | ₩137,352 | ₩137,660 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,054 | ₩139,362 | ₩137,875 | ₩138,035 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,421 | ₩140,970 | ₩139,844 | ₩140,260 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,684 | ₩139,992 | ₩137,285 | ₩137,714 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,094 | ₩140,742 | ₩137,808 | ₩137,861 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,694 | ₩141,989 | ₩138,880 | ₩139,121 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,372 | ₩144,267 | ₩141,372 | ₩142,779 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,159 | ₩144,200 | ₩141,479 | ₩141,721 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,615 | ₩146,437 | ₩144,481 | ₩146,263 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,655 | ₩145,245 | ₩143,449 | ₩144,427 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,803 | ₩145,540 | ₩143,556 | ₩144,186 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,102 | ₩146,129 | ₩144,454 | ₩144,749 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩144,923 | ₩146,263 | ₩144,829 | ₩146,196 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,012 | ₩144,481 | ₩142,994 | ₩143,811 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,019 | ₩148,126 | ₩145,834 | ₩146,049 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,201 | ₩147,777 | ₩146,585 | ₩147,201 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,344 | ₩148,166 | ₩146,236 | ₩147,563 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩143,851 | ₩145,553 | ₩143,610 | ₩144,722 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,699 | ₩144,494 | ₩142,565 | ₩143,181 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,561 | ₩145,540 | ₩142,739 | ₩142,953 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,128 | ₩145,057 | ₩142,766 | ₩144,052 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,034 | ₩143,168 | ₩141,024 | ₩141,466 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,530 | ₩144,963 | ₩143,530 | ₩144,240 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,141 | ₩144,173 | ₩142,994 | ₩144,025 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,350 | ₩144,213 | ₩141,761 | ₩143,489 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,292 | ₩142,766 | ₩140,126 | ₩142,726 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩142,913 | ₩144,602 | ₩141,144 | ₩142,082 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,508 | ₩145,325 | ₩143,583 | ₩145,111 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,067 | ₩147,617 | ₩143,891 | ₩145,057 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩143,972 | ₩145,714 | ₩142,953 | ₩145,499 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,648 | ₩142,953 | ₩137,473 | ₩142,216 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,496 | ₩148,501 | ₩143,744 | ₩144,977 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,206 | ₩148,488 | ₩146,263 | ₩146,679 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,260 | ₩149,895 | ₩147,791 | ₩149,694 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,407 | ₩149,761 | ₩147,871 | ₩148,876 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,439 | ₩152,320 | ₩147,858 | ₩149,345 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,386 | ₩145,861 | ₩141,386 | ₩145,660 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,523 | ₩141,278 | ₩139,523 | ₩140,850 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩138,906 | ₩140,273 | ₩137,942 | ₩138,853 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,610 | ₩143,932 | ₩141,278 | ₩141,881 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,587 | ₩142,364 | ₩140,796 | ₩140,957 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,045 | ₩142,498 | ₩139,938 | ₩142,230 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,154 | ₩143,972 | ₩139,027 | ₩140,943 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,287 | ₩143,128 | ₩137,499 | ₩142,109 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,809 | ₩141,935 | ₩139,416 | ₩140,019 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,163 | ₩143,503 | ₩141,077 | ₩141,372 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩141,881 | ₩143,958 | ₩141,412 | ₩142,042 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,595 | ₩142,846 | ₩140,595 | ₩141,828 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,153 | ₩141,077 | ₩139,563 | ₩140,823 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,463 | ₩143,771 | ₩141,118 | ₩141,278 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,714 | ₩146,732 | ₩142,109 | ₩142,712 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,324 | ₩143,690 | ₩141,305 | ₩143,342 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩143,851 | ₩144,816 | ₩142,310 | ₩142,860 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,389 | ₩142,699 | ₩139,040 | ₩142,176 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,262 | ₩135,972 | ₩133,332 | ₩134,096 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,851 | ₩137,660 | ₩134,283 | ₩135,851 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,136 | ₩136,521 | ₩133,908 | ₩136,133 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,474 | ₩134,967 | ₩132,474 | ₩133,466 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,582 | ₩133,801 | ₩132,099 | ₩132,394 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,206 | ₩132,314 | ₩130,022 | ₩131,014 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩128,977 | ₩131,416 | ₩128,588 | ₩129,955 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,424 | ₩131,094 | ₩129,567 | ₩129,888 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,059 | ₩132,769 | ₩129,473 | ₩130,143 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,600 | ₩134,565 | ₩132,287 | ₩132,984 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,118 | ₩134,203 | ₩132,555 | ₩133,211 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,742 | ₩133,533 | ₩131,188 | ₩133,118 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,706 | ₩131,925 | ₩130,143 | ₩130,907 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,210 | ₩132,501 | ₩129,861 | ₩130,665 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩128,950 | ₩131,175 | ₩128,508 | ₩129,808 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,645 | ₩127,945 | ₩126,498 | ₩127,637 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,528 | ₩128,012 | ₩124,126 | ₩126,953 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,109 | ₩127,034 | ₩123,255 | ₩123,309 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,245 | ₩124,448 | ₩121,031 | ₩123,831 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,039 | ₩122,706 | ₩119,825 | ₩121,942 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩119,959 | ₩121,218 | ₩119,583 | ₩120,186 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩122,893 | ₩123,362 | ₩121,299 | ₩121,526 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩125,895 | ₩126,203 | ₩123,617 | ₩123,670 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,605 | ₩127,972 | ₩126,163 | ₩126,900 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,243 | ₩126,739 | ₩124,019 | ₩125,171 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,841 | ₩126,471 | ₩124,662 | ₩126,123 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,783 | ₩126,860 | ₩123,188 | ₩126,163 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩122,960 | ₩125,855 | ₩122,277 | ₩124,997 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,563 | ₩124,474 | ₩122,049 | ₩123,094 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,655 | ₩123,992 | ₩120,521 | ₩123,831 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,004 | ₩121,084 | ₩119,664 | ₩119,744 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,773 | ₩124,206 | ₩121,406 | ₩121,714 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,282 | ₩124,595 | ₩121,982 | ₩122,505 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,493 | ₩126,176 | ₩123,590 | ₩124,515 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩125,935 | ₩126,270 | ₩123,871 | ₩125,225 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,471 | ₩127,731 | ₩125,386 | ₩126,726 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,685 | ₩126,886 | ₩124,742 | ₩125,292 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,530 | ₩129,098 | ₩127,329 | ₩127,436 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,630 | ₩126,699 | ₩122,987 | ₩125,345 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,211 | ₩125,868 | ₩122,866 | ₩123,670 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,726 | ₩128,629 | ₩126,002 | ₩126,203 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,793 | ₩128,240 | ₩126,404 | ₩126,726 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,111 | ₩129,366 | ₩124,809 | ₩125,627 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩133,895 | ₩134,163 | ₩129,593 | ₩130,304 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,081 | ₩131,577 | ₩128,736 | ₩128,843 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,397 | ₩131,831 | ₩130,210 | ₩131,402 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩129,902 | ₩130,759 | ₩129,299 | ₩130,424 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,031 | ₩130,049 | ₩128,763 | ₩128,897 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,848 | ₩129,902 | ₩128,039 | ₩128,481 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,153 | ₩132,541 | ₩130,116 | ₩130,384 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩130,987 | ₩133,091 | ₩130,478 | ₩132,394 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,441 | ₩131,295 | ₩128,401 | ₩129,687 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,017 | ₩129,459 | ₩128,052 | ₩128,870 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,674 | ₩131,804 | ₩129,178 | ₩129,218 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,357 | ₩130,464 | ₩128,910 | ₩130,250 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,577 | ₩131,885 | ₩129,982 | ₩130,558 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,258 | ₩132,796 | ₩128,709 | ₩131,201 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,583 | ₩131,268 | ₩126,980 | ₩130,545 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,501 | ₩125,948 | ₩124,072 | ₩124,783 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,840 | ₩125,613 | ₩122,840 | ₩124,997 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,349 | ₩124,528 | ₩122,786 | ₩123,925 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,406 | ₩124,206 | ₩120,508 | ₩123,925 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩122,893 | ₩123,000 | ₩120,227 | ₩121,500 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,416 | ₩123,563 | ₩120,696 | ₩122,116 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,340 | ₩124,957 | ₩122,679 | ₩122,799 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,528 | ₩126,739 | ₩124,099 | ₩124,340 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,005 | ₩125,707 | ₩123,617 | ₩124,930 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,724 | ₩125,332 | ₩123,376 | ₩123,617 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,082 | ₩126,685 | ₩123,563 | ₩124,072 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,208 | ₩127,825 | ₩122,156 | ₩122,773 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,749 | ₩129,607 | ₩126,096 | ₩126,913 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,015 | ₩134,015 | ₩128,521 | ₩128,749 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,824 | ₩136,655 | ₩134,806 | ₩135,034 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,695 | ₩137,164 | ₩134,551 | ₩134,819 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,851 | ₩136,816 | ₩134,310 | ₩134,618 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,699 | ₩136,896 | ₩134,511 | ₩135,650 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,025 | ₩136,025 | ₩133,252 | ₩135,516 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩135,932 | ₩138,102 | ₩135,570 | ₩136,307 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,506 | ₩136,628 | ₩132,930 | ₩136,146 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,824 | ₩135,865 | ₩133,587 | ₩134,297 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,362 | ₩139,362 | ₩135,985 | ₩136,253 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,278 | ₩141,278 | ₩138,022 | ₩140,072 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,391 | ₩143,141 | ₩139,724 | ₩141,010 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩147,858 | ₩148,434 | ₩144,803 | ₩144,896 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩145,982 | ₩148,608 | ₩145,915 | ₩147,978 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,607 | ₩146,545 | ₩143,932 | ₩145,191 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,690 | ₩145,178 | ₩143,208 | ₩145,044 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,401 | ₩145,097 | ₩143,798 | ₩144,387 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,203 | ₩144,588 | ₩142,029 | ₩144,039 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,434 | ₩141,962 | ₩140,045 | ₩141,640 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,716 | ₩142,109 | ₩139,630 | ₩140,300 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,349 | ₩141,292 | ₩138,518 | ₩140,260 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,813 | ₩140,313 | ₩133,788 | ₩139,992 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,314 | ₩134,377 | ₩131,684 | ₩133,345 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,402 | ₩133,975 | ₩130,920 | ₩132,729 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,044 | ₩131,242 | ₩128,642 | ₩130,826 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,709 | ₩129,687 | ₩127,650 | ₩128,883 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,076 | ₩130,947 | ₩128,267 | ₩129,513 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,535 | ₩130,866 | ₩128,508 | ₩130,732 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,307 | ₩129,044 | ₩126,940 | ₩128,535 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,613 | ₩128,830 | ₩125,613 | ₩127,101 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,263 | ₩125,761 | ₩122,089 | ₩123,791 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,845 | ₩124,354 | ₩122,625 | ₩123,550 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,036 | ₩123,014 | ₩121,366 | ₩122,880 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,250 | ₩123,577 | ₩121,392 | ₩122,237 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,366 | ₩122,960 | ₩121,366 | ₩121,982 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩119,892 | ₩121,861 | ₩119,463 | ₩121,634 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,151 | ₩121,781 | ₩119,932 | ₩119,999 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,302 | ₩120,441 | ₩118,860 | ₩120,401 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,704 | ₩120,923 | ₩119,490 | ₩120,133 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,392 | ₩121,875 | ₩119,235 | ₩119,999 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,203 | ₩121,647 | ₩117,935 | ₩120,990 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,637 | ₩119,731 | ₩118,525 | ₩119,650 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,342 | ₩120,173 | ₩118,659 | ₩119,583 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,270 | ₩119,784 | ₩117,801 | ₩119,047 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,828 | ₩119,985 | ₩116,729 | ₩119,892 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,463 | ₩119,650 | ₩117,212 | ₩117,774 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,109 | ₩119,583 | ₩117,935 | ₩118,913 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,821 | ₩118,351 | ₩113,647 | ₩118,109 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,599 | ₩115,054 | ₩113,446 | ₩114,478 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,260 | ₩116,582 | ₩114,478 | ₩114,853 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,774 | ₩118,270 | ₩115,805 | ₩117,332 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,459 | ₩121,473 | ₩117,922 | ₩118,203 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,746 | ₩122,920 | ₩121,031 | ₩121,540 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,598 | ₩123,014 | ₩122,424 | ₩122,746 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,108 | ₩123,469 | ₩122,545 | ₩122,920 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,732 | ₩123,108 | ₩122,357 | ₩122,866 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,000 | ₩123,148 | ₩122,250 | ₩122,652 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,357 | ₩122,960 | ₩122,210 | ₩122,706 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,175 | ₩123,818 | ₩122,076 | ₩122,438 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,612 | ₩125,185 | ₩122,196 | ₩123,469 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,094 | ₩123,818 | ₩122,545 | ₩122,840 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,260 | ₩124,876 | ₩123,456 | ₩123,510 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩122,974 | ₩123,979 | ₩122,277 | ₩123,429 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,598 | ₩123,389 | ₩121,982 | ₩123,201 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,650 | ₩122,089 | ₩119,490 | ₩121,674 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,768 | ₩121,848 | ₩119,195 | ₩119,436 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,682 | ₩121,071 | ₩119,664 | ₩120,602 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,205 | ₩123,000 | ₩120,387 | ₩120,535 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,031 | ₩121,419 | ₩119,851 | ₩120,414 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,285 | ₩122,344 | ₩121,084 | ₩121,473 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩122,974 | ₩123,416 | ₩121,151 | ₩121,634 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,340 | ₩125,225 | ₩122,156 | ₩122,799 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,657 | ₩124,260 | ₩122,880 | ₩123,885 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,268 | ₩124,113 | ₩122,853 | ₩123,724 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,357 | ₩123,469 | ₩122,089 | ₩122,866 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,330 | ₩122,759 | ₩122,062 | ₩122,317 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,763 | ₩122,612 | ₩120,763 | ₩122,290 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,325 | ₩121,567 | ₩119,181 | ₩120,307 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,347 | ₩123,201 | ₩120,106 | ₩121,848 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,731 | ₩120,428 | ₩118,833 | ₩119,516 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,655 | ₩120,803 | ₩119,570 | ₩119,851 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,803 | ₩121,459 | ₩119,624 | ₩120,937 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,722 | ₩121,969 | ₩120,093 | ₩120,602 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩120,897 | ₩122,572 | ₩120,401 | ₩121,084 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,582 | ₩125,104 | ₩122,692 | ₩122,813 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩124,930 | ₩126,163 | ₩124,300 | ₩125,024 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,684 | ₩125,104 | ₩123,000 | ₩124,836 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩121,995 | ₩122,706 | ₩120,066 | ₩122,277 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,227 | ₩122,880 | ₩120,052 | ₩122,491 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩116,930 | ₩119,141 | ₩116,233 | ₩119,021 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,650 | ₩120,830 | ₩117,560 | ₩118,176 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,408 | ₩116,997 | ₩114,867 | ₩116,528 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,868 | ₩117,922 | ₩115,416 | ₩115,510 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,176 | ₩120,133 | ₩117,600 | ₩119,034 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,753 | ₩120,401 | ₩118,712 | ₩119,195 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,861 | ₩122,210 | ₩118,324 | ₩118,753 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,424 | ₩124,153 | ₩122,009 | ₩123,134 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩122,933 | ₩122,987 | ₩121,821 | ₩122,652 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩121,995 | ₩122,920 | ₩121,875 | ₩122,545 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩123,965 | ₩124,662 | ₩122,250 | ₩122,330 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,228 | ₩124,515 | ₩122,451 | ₩123,979 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,701 | ₩123,201 | ₩120,535 | ₩122,987 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,366 | ₩121,955 | ₩120,267 | ₩121,647 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,280 | ₩122,210 | ₩119,704 | ₩121,325 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,119 | ₩120,602 | ₩118,337 | ₩119,637 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,079 | ₩120,548 | ₩118,793 | ₩118,967 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,734 | ₩120,441 | ₩117,372 | ₩120,334 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,297 | ₩119,771 | ₩117,493 | ₩117,774 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,471 | ₩118,913 | ₩117,359 | ₩117,788 | -0.58% | 196.8만 |
|---|