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 | ₩138,504 | ₩140,341 | ₩138,142 | ₩139,832 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,834 | ₩139,590 | ₩135,365 | ₩139,013 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,975 | ₩137,484 | ₩134,748 | ₩135,285 | -1.23% | 99만 |
| 2026.10.06 | ₩136,545 | ₩138,517 | ₩136,264 | ₩136,425 | -0.09% | 150.4만 |
| 2026.10.05 | ₩135,083 | ₩136,210 | ₩134,211 | ₩136,103 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,222 | ₩138,249 | ₩135,124 | ₩135,553 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,660 | ₩136,022 | ₩134,533 | ₩135,191 | -0.35% | 147.4만 |
| 2026.09.30 | ₩138,101 | ₩138,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,425 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩136,009 | ₩137,726 | ₩135,848 | ₩137,203 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,432 | ₩138,209 | ₩135,258 | ₩137,981 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,386 | ₩137,149 | ₩133,916 | ₩136,451 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩135,057 | ₩135,969 | ₩134,198 | ₩134,547 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,639 | ₩137,417 | ₩132,790 | ₩133,715 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,425 | ₩137,900 | ₩135,982 | ₩137,229 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,822 | ₩135,566 | ₩133,340 | ₩134,842 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,782 | ₩135,043 | ₩133,273 | ₩133,822 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,584 | ₩138,987 | ₩134,319 | ₩134,775 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,584 | ₩139,215 | ₩137,484 | ₩137,793 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,188 | ₩139,496 | ₩138,007 | ₩138,168 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,556 | ₩141,106 | ₩139,979 | ₩140,395 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,818 | ₩140,127 | ₩137,417 | ₩137,846 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,228 | ₩140,878 | ₩137,940 | ₩137,994 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,830 | ₩142,125 | ₩139,013 | ₩139,255 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,508 | ₩144,405 | ₩141,508 | ₩142,917 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,298 | ₩144,338 | ₩141,616 | ₩141,857 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,754 | ₩146,578 | ₩144,620 | ₩146,404 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,794 | ₩145,385 | ₩143,587 | ₩144,566 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,942 | ₩145,680 | ₩143,695 | ₩144,325 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,243 | ₩146,270 | ₩144,593 | ₩144,888 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩145,063 | ₩146,404 | ₩144,969 | ₩146,337 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,151 | ₩144,620 | ₩143,131 | ₩143,949 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,161 | ₩148,268 | ₩145,975 | ₩146,189 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,343 | ₩147,920 | ₩146,726 | ₩147,343 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,484 | ₩148,309 | ₩146,377 | ₩147,705 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩143,990 | ₩145,693 | ₩143,748 | ₩144,861 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,836 | ₩144,633 | ₩142,702 | ₩143,319 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,701 | ₩145,680 | ₩142,876 | ₩143,091 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,265 | ₩145,197 | ₩142,903 | ₩144,191 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,171 | ₩143,306 | ₩141,159 | ₩141,602 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,668 | ₩145,103 | ₩143,668 | ₩144,379 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,279 | ₩144,312 | ₩143,131 | ₩144,164 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,487 | ₩144,352 | ₩141,897 | ₩143,627 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,428 | ₩142,903 | ₩140,261 | ₩142,863 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩143,051 | ₩144,741 | ₩141,280 | ₩142,219 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,647 | ₩145,465 | ₩143,721 | ₩145,250 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,209 | ₩147,759 | ₩144,030 | ₩145,197 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩144,110 | ₩145,854 | ₩143,091 | ₩145,639 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,784 | ₩143,091 | ₩137,605 | ₩142,353 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,638 | ₩148,644 | ₩143,882 | ₩145,116 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,349 | ₩148,631 | ₩146,404 | ₩146,820 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,403 | ₩150,039 | ₩147,933 | ₩149,838 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,550 | ₩149,905 | ₩148,014 | ₩149,020 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,583 | ₩152,467 | ₩148,000 | ₩149,489 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,522 | ₩146,002 | ₩141,522 | ₩145,800 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,657 | ₩141,414 | ₩139,657 | ₩140,985 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩139,040 | ₩140,408 | ₩138,074 | ₩138,987 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,748 | ₩144,070 | ₩141,414 | ₩142,018 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,723 | ₩142,501 | ₩140,931 | ₩141,092 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,180 | ₩142,635 | ₩140,073 | ₩142,367 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,292 | ₩144,110 | ₩139,161 | ₩141,079 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,422 | ₩143,265 | ₩137,632 | ₩142,246 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,945 | ₩142,072 | ₩139,550 | ₩140,153 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,300 | ₩143,641 | ₩141,213 | ₩141,508 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩142,018 | ₩144,097 | ₩141,548 | ₩142,179 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,730 | ₩142,984 | ₩140,730 | ₩141,964 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,288 | ₩141,213 | ₩139,697 | ₩140,958 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,601 | ₩143,909 | ₩141,253 | ₩141,414 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,854 | ₩146,873 | ₩142,246 | ₩142,850 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,461 | ₩143,829 | ₩141,441 | ₩143,480 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩143,990 | ₩144,955 | ₩142,447 | ₩142,997 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,523 | ₩142,836 | ₩139,174 | ₩142,313 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,392 | ₩136,103 | ₩133,460 | ₩134,225 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,982 | ₩137,793 | ₩134,413 | ₩135,982 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,265 | ₩136,653 | ₩134,037 | ₩136,264 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,602 | ₩135,097 | ₩132,602 | ₩133,594 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,709 | ₩133,930 | ₩132,226 | ₩132,521 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,334 | ₩132,441 | ₩130,147 | ₩131,140 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩129,101 | ₩131,542 | ₩128,712 | ₩130,080 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,550 | ₩131,220 | ₩129,691 | ₩130,013 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,186 | ₩132,897 | ₩129,597 | ₩130,268 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,729 | ₩134,694 | ₩132,414 | ₩133,112 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,246 | ₩134,332 | ₩132,682 | ₩133,340 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,870 | ₩133,662 | ₩131,314 | ₩133,246 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,831 | ₩132,052 | ₩130,268 | ₩131,033 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,335 | ₩132,629 | ₩129,986 | ₩130,791 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩129,074 | ₩131,301 | ₩128,632 | ₩129,933 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,767 | ₩128,068 | ₩126,620 | ₩127,760 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,648 | ₩128,135 | ₩124,246 | ₩127,076 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,231 | ₩127,156 | ₩123,374 | ₩123,427 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,362 | ₩124,567 | ₩121,147 | ₩123,950 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,155 | ₩122,824 | ₩119,940 | ₩122,059 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩120,074 | ₩121,335 | ₩119,699 | ₩120,302 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩123,012 | ₩123,481 | ₩121,415 | ₩121,643 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩126,016 | ₩126,325 | ₩123,736 | ₩123,790 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,727 | ₩128,095 | ₩126,284 | ₩127,022 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,365 | ₩126,861 | ₩124,138 | ₩125,292 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,962 | ₩126,593 | ₩124,782 | ₩126,244 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,903 | ₩126,982 | ₩123,307 | ₩126,284 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩123,079 | ₩125,976 | ₩122,395 | ₩125,117 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,682 | ₩124,594 | ₩122,167 | ₩123,213 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,772 | ₩124,111 | ₩120,637 | ₩123,950 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,120 | ₩121,201 | ₩119,779 | ₩119,859 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,891 | ₩124,326 | ₩121,523 | ₩121,831 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,401 | ₩124,715 | ₩122,099 | ₩122,623 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,614 | ₩126,298 | ₩123,709 | ₩124,635 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩126,056 | ₩126,392 | ₩123,991 | ₩125,345 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,593 | ₩127,854 | ₩125,506 | ₩126,848 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,807 | ₩127,009 | ₩124,863 | ₩125,412 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,652 | ₩129,222 | ₩127,451 | ₩127,559 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,749 | ₩126,821 | ₩123,105 | ₩125,466 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,332 | ₩125,989 | ₩122,985 | ₩123,790 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,848 | ₩128,752 | ₩126,123 | ₩126,325 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,915 | ₩128,363 | ₩126,526 | ₩126,848 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,235 | ₩129,490 | ₩124,930 | ₩125,748 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩134,024 | ₩134,292 | ₩129,718 | ₩130,429 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,207 | ₩131,703 | ₩128,860 | ₩128,967 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,523 | ₩131,958 | ₩130,335 | ₩131,529 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩130,027 | ₩130,885 | ₩129,423 | ₩130,550 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,155 | ₩130,174 | ₩128,886 | ₩129,021 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,973 | ₩130,027 | ₩128,162 | ₩128,605 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,280 | ₩132,669 | ₩130,241 | ₩130,509 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩131,113 | ₩133,219 | ₩130,603 | ₩132,521 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,565 | ₩131,422 | ₩128,524 | ₩129,812 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,141 | ₩129,584 | ₩128,176 | ₩128,994 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,799 | ₩131,931 | ₩129,302 | ₩129,343 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,483 | ₩130,590 | ₩129,034 | ₩130,375 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,703 | ₩132,012 | ₩130,107 | ₩130,684 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,383 | ₩132,924 | ₩128,833 | ₩131,328 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,706 | ₩131,395 | ₩127,103 | ₩130,670 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,621 | ₩126,070 | ₩124,192 | ₩124,903 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,958 | ₩125,734 | ₩122,958 | ₩125,117 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,468 | ₩124,648 | ₩122,904 | ₩124,044 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,523 | ₩124,326 | ₩120,624 | ₩124,044 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩123,012 | ₩123,119 | ₩120,342 | ₩121,617 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,535 | ₩123,682 | ₩120,812 | ₩122,234 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,460 | ₩125,077 | ₩122,797 | ₩122,918 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,648 | ₩126,861 | ₩124,219 | ₩124,460 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,125 | ₩125,828 | ₩123,736 | ₩125,050 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,843 | ₩125,453 | ₩123,494 | ₩123,736 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,204 | ₩126,807 | ₩123,682 | ₩124,192 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,331 | ₩127,948 | ₩122,274 | ₩122,891 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,873 | ₩129,732 | ₩126,217 | ₩127,035 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,144 | ₩134,144 | ₩128,645 | ₩128,873 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,955 | ₩136,787 | ₩134,936 | ₩135,164 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,827 | ₩137,296 | ₩134,681 | ₩134,949 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,982 | ₩136,948 | ₩134,440 | ₩134,748 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,828 | ₩137,028 | ₩134,641 | ₩135,781 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,156 | ₩136,156 | ₩133,380 | ₩135,647 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩136,062 | ₩138,235 | ₩135,700 | ₩136,438 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,635 | ₩136,760 | ₩133,058 | ₩136,277 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,955 | ₩135,995 | ₩133,715 | ₩134,426 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,496 | ₩139,496 | ₩136,116 | ₩136,384 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,414 | ₩141,414 | ₩138,155 | ₩140,207 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,528 | ₩143,279 | ₩139,858 | ₩141,146 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩148,000 | ₩148,577 | ₩144,942 | ₩145,036 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩146,122 | ₩148,751 | ₩146,055 | ₩148,121 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,747 | ₩146,686 | ₩144,070 | ₩145,331 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,829 | ₩145,318 | ₩143,346 | ₩145,183 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,540 | ₩145,237 | ₩143,936 | ₩144,526 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,340 | ₩144,727 | ₩142,165 | ₩144,177 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,569 | ₩142,098 | ₩140,180 | ₩141,776 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,851 | ₩142,246 | ₩139,764 | ₩140,435 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,483 | ₩141,428 | ₩138,651 | ₩140,395 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,946 | ₩140,449 | ₩133,916 | ₩140,127 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,441 | ₩134,507 | ₩131,811 | ₩133,474 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,529 | ₩134,104 | ₩131,046 | ₩132,857 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,168 | ₩131,368 | ₩128,766 | ₩130,952 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,833 | ₩129,812 | ₩127,773 | ₩129,007 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,201 | ₩131,073 | ₩128,390 | ₩129,638 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,658 | ₩130,992 | ₩128,632 | ₩130,858 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,430 | ₩129,168 | ₩127,062 | ₩128,658 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,734 | ₩128,954 | ₩125,734 | ₩127,223 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,381 | ₩125,882 | ₩122,207 | ₩123,910 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,964 | ₩124,474 | ₩122,743 | ₩123,669 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,153 | ₩123,132 | ₩121,482 | ₩122,998 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,368 | ₩123,696 | ₩121,509 | ₩122,354 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,482 | ₩123,079 | ₩121,482 | ₩122,099 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩120,007 | ₩121,979 | ₩119,578 | ₩121,751 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,268 | ₩121,898 | ₩120,047 | ₩120,114 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,417 | ₩120,557 | ₩118,974 | ₩120,517 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,819 | ₩121,040 | ₩119,605 | ₩120,248 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,509 | ₩121,992 | ₩119,350 | ₩120,114 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,317 | ₩121,764 | ₩118,049 | ₩121,107 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,752 | ₩119,846 | ₩118,639 | ₩119,766 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,457 | ₩120,289 | ₩118,773 | ₩119,699 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,384 | ₩119,900 | ₩117,915 | ₩119,162 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,941 | ₩120,101 | ₩116,842 | ₩120,007 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,578 | ₩119,766 | ₩117,324 | ₩117,888 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,223 | ₩119,699 | ₩118,049 | ₩119,028 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,931 | ₩118,464 | ₩113,756 | ₩118,223 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,709 | ₩115,165 | ₩113,555 | ₩114,588 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,372 | ₩116,694 | ₩114,588 | ₩114,964 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,888 | ₩118,384 | ₩115,916 | ₩117,445 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,576 | ₩121,590 | ₩118,035 | ₩118,317 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,864 | ₩123,038 | ₩121,147 | ₩121,657 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,716 | ₩123,132 | ₩122,542 | ₩122,864 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,226 | ₩123,588 | ₩122,663 | ₩123,038 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,851 | ₩123,226 | ₩122,475 | ₩122,985 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,119 | ₩123,266 | ₩122,368 | ₩122,770 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,475 | ₩123,079 | ₩122,327 | ₩122,824 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,293 | ₩123,937 | ₩122,193 | ₩122,555 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,730 | ₩125,305 | ₩122,314 | ₩123,588 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,213 | ₩123,937 | ₩122,663 | ₩122,958 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,380 | ₩124,997 | ₩123,575 | ₩123,629 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩123,092 | ₩124,098 | ₩122,395 | ₩123,548 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,716 | ₩123,508 | ₩122,099 | ₩123,320 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,766 | ₩122,207 | ₩119,605 | ₩121,791 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,885 | ₩121,965 | ₩119,310 | ₩119,551 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,798 | ₩121,187 | ₩119,779 | ₩120,718 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,321 | ₩123,119 | ₩120,503 | ₩120,651 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,147 | ₩121,536 | ₩119,967 | ₩120,530 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,402 | ₩122,462 | ₩121,201 | ₩121,590 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩123,092 | ₩123,535 | ₩121,268 | ₩121,751 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,460 | ₩125,345 | ₩122,274 | ₩122,918 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,776 | ₩124,380 | ₩122,998 | ₩124,004 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,387 | ₩124,232 | ₩122,971 | ₩123,843 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,475 | ₩123,588 | ₩122,207 | ₩122,985 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,448 | ₩122,877 | ₩122,180 | ₩122,435 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,879 | ₩122,730 | ₩120,879 | ₩122,408 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,442 | ₩121,684 | ₩119,296 | ₩120,423 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,463 | ₩123,320 | ₩120,222 | ₩121,965 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,846 | ₩120,544 | ₩118,947 | ₩119,631 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,772 | ₩120,919 | ₩119,685 | ₩119,967 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,919 | ₩121,576 | ₩119,739 | ₩121,053 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,839 | ₩122,086 | ₩120,208 | ₩120,718 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩121,013 | ₩122,690 | ₩120,517 | ₩121,201 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,702 | ₩125,225 | ₩122,810 | ₩122,931 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩125,050 | ₩126,284 | ₩124,420 | ₩125,144 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,803 | ₩125,225 | ₩123,119 | ₩124,956 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩122,113 | ₩122,824 | ₩120,181 | ₩122,395 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,342 | ₩122,998 | ₩120,168 | ₩122,609 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩117,043 | ₩119,256 | ₩116,345 | ₩119,135 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,766 | ₩120,946 | ₩117,673 | ₩118,290 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,520 | ₩117,110 | ₩114,977 | ₩116,640 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,982 | ₩118,035 | ₩115,527 | ₩115,621 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,290 | ₩120,248 | ₩117,713 | ₩119,149 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,867 | ₩120,517 | ₩118,827 | ₩119,310 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,979 | ₩122,327 | ₩118,438 | ₩118,867 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,542 | ₩124,272 | ₩122,126 | ₩123,253 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩123,052 | ₩123,105 | ₩121,938 | ₩122,770 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩122,113 | ₩123,038 | ₩121,992 | ₩122,663 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩124,085 | ₩124,782 | ₩122,368 | ₩122,448 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,347 | ₩124,635 | ₩122,569 | ₩124,098 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,818 | ₩123,320 | ₩120,651 | ₩123,105 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,482 | ₩122,073 | ₩120,383 | ₩121,764 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,396 | ₩122,327 | ₩119,819 | ₩121,442 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,235 | ₩120,718 | ₩118,451 | ₩119,752 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,195 | ₩120,664 | ₩118,907 | ₩119,082 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,847 | ₩120,557 | ₩117,485 | ₩120,450 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,411 | ₩119,886 | ₩117,606 | ₩117,888 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,585 | ₩119,028 | ₩117,472 | ₩117,901 | -0.58% | 196.8만 |
|---|