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 | ₩138,479 | ₩140,316 | ₩138,117 | ₩139,807 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,810 | ₩139,565 | ₩135,341 | ₩138,988 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,950 | ₩137,460 | ₩134,724 | ₩135,260 | -1.23% | 99만 |
| 2026.10.06 | ₩136,521 | ₩138,492 | ₩136,239 | ₩136,400 | -0.09% | 150.4만 |
| 2026.10.05 | ₩135,059 | ₩136,186 | ₩134,187 | ₩136,078 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,197 | ₩138,224 | ₩135,099 | ₩135,529 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,636 | ₩135,998 | ₩134,509 | ₩135,166 | -0.35% | 147.4만 |
| 2026.09.30 | ₩138,077 | ₩138,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,400 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩135,985 | ₩137,701 | ₩135,824 | ₩137,178 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,408 | ₩138,184 | ₩135,233 | ₩137,956 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,362 | ₩137,124 | ₩133,892 | ₩136,427 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩135,032 | ₩135,944 | ₩134,174 | ₩134,523 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,615 | ₩137,393 | ₩132,766 | ₩133,691 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,400 | ₩137,875 | ₩135,958 | ₩137,205 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,799 | ₩135,542 | ₩133,316 | ₩134,818 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,758 | ₩135,019 | ₩133,249 | ₩133,799 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,559 | ₩138,962 | ₩134,295 | ₩134,751 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,559 | ₩139,190 | ₩137,460 | ₩137,768 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,163 | ₩139,471 | ₩137,983 | ₩138,144 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,531 | ₩141,081 | ₩139,954 | ₩140,370 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,793 | ₩140,102 | ₩137,393 | ₩137,822 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,203 | ₩140,853 | ₩137,916 | ₩137,969 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,805 | ₩142,100 | ₩138,988 | ₩139,230 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,483 | ₩144,380 | ₩141,483 | ₩142,891 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,272 | ₩144,313 | ₩141,590 | ₩141,832 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,728 | ₩146,552 | ₩144,594 | ₩146,378 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,769 | ₩145,359 | ₩143,562 | ₩144,541 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,916 | ₩145,654 | ₩143,669 | ₩144,299 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,217 | ₩146,244 | ₩144,567 | ₩144,862 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩145,037 | ₩146,378 | ₩144,943 | ₩146,311 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,125 | ₩144,594 | ₩143,106 | ₩143,924 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,135 | ₩148,242 | ₩145,949 | ₩146,163 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,317 | ₩147,893 | ₩146,700 | ₩147,317 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,458 | ₩148,282 | ₩146,351 | ₩147,679 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩143,964 | ₩145,667 | ₩143,722 | ₩144,836 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,811 | ₩144,608 | ₩142,676 | ₩143,293 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,675 | ₩145,654 | ₩142,851 | ₩143,065 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,240 | ₩145,171 | ₩142,878 | ₩144,165 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,146 | ₩143,280 | ₩141,134 | ₩141,577 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,642 | ₩145,077 | ₩143,642 | ₩144,353 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,253 | ₩144,286 | ₩143,106 | ₩144,138 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,462 | ₩144,326 | ₩141,872 | ₩143,602 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,402 | ₩142,878 | ₩140,236 | ₩142,837 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩143,025 | ₩144,715 | ₩141,255 | ₩142,194 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,621 | ₩145,439 | ₩143,696 | ₩145,224 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,182 | ₩147,732 | ₩144,004 | ₩145,171 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩144,085 | ₩145,828 | ₩143,065 | ₩145,613 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,759 | ₩143,065 | ₩137,580 | ₩142,328 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,612 | ₩148,617 | ₩143,857 | ₩145,090 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,322 | ₩148,604 | ₩146,378 | ₩146,794 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,376 | ₩150,012 | ₩147,907 | ₩149,811 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,524 | ₩149,878 | ₩147,987 | ₩148,993 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,556 | ₩152,439 | ₩147,974 | ₩149,462 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,496 | ₩145,975 | ₩141,496 | ₩145,774 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,632 | ₩141,389 | ₩139,632 | ₩140,960 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩139,015 | ₩140,383 | ₩138,050 | ₩138,962 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,722 | ₩144,044 | ₩141,389 | ₩141,992 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,697 | ₩142,475 | ₩140,906 | ₩141,067 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,155 | ₩142,609 | ₩140,048 | ₩142,341 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,267 | ₩144,085 | ₩139,136 | ₩141,054 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,397 | ₩143,240 | ₩137,607 | ₩142,220 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,920 | ₩142,046 | ₩139,525 | ₩140,128 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,274 | ₩143,615 | ₩141,188 | ₩141,483 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩141,992 | ₩144,071 | ₩141,523 | ₩142,153 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,705 | ₩142,958 | ₩140,705 | ₩141,939 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,263 | ₩141,188 | ₩139,672 | ₩140,933 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,575 | ₩143,883 | ₩141,228 | ₩141,389 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,828 | ₩146,847 | ₩142,220 | ₩142,824 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,435 | ₩143,803 | ₩141,416 | ₩143,454 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩143,964 | ₩144,929 | ₩142,422 | ₩142,971 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,498 | ₩142,811 | ₩139,149 | ₩142,288 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,368 | ₩136,078 | ₩133,436 | ₩134,201 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,958 | ₩137,768 | ₩134,389 | ₩135,958 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,241 | ₩136,628 | ₩134,013 | ₩136,239 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,578 | ₩135,073 | ₩132,578 | ₩133,571 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,685 | ₩133,906 | ₩132,203 | ₩132,498 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,310 | ₩132,417 | ₩130,124 | ₩131,116 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩129,078 | ₩131,519 | ₩128,689 | ₩130,057 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,526 | ₩131,197 | ₩129,668 | ₩129,990 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,162 | ₩132,873 | ₩129,574 | ₩130,245 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,705 | ₩134,670 | ₩132,390 | ₩133,088 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,222 | ₩134,308 | ₩132,659 | ₩133,316 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,846 | ₩133,638 | ₩131,291 | ₩133,222 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,808 | ₩132,028 | ₩130,245 | ₩131,009 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,312 | ₩132,605 | ₩129,963 | ₩130,768 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩129,051 | ₩131,277 | ₩128,609 | ₩129,909 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,745 | ₩128,045 | ₩126,597 | ₩127,737 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,626 | ₩128,112 | ₩124,223 | ₩127,053 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,208 | ₩127,133 | ₩123,352 | ₩123,405 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,340 | ₩124,545 | ₩121,125 | ₩123,928 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,133 | ₩122,802 | ₩119,918 | ₩122,037 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩120,053 | ₩121,313 | ₩119,677 | ₩120,281 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩122,990 | ₩123,459 | ₩121,394 | ₩121,622 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩125,994 | ₩126,302 | ₩123,714 | ₩123,767 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,704 | ₩128,072 | ₩126,262 | ₩126,999 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,342 | ₩126,838 | ₩124,116 | ₩125,269 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,940 | ₩126,570 | ₩124,760 | ₩126,222 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,880 | ₩126,959 | ₩123,285 | ₩126,262 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩123,057 | ₩125,953 | ₩122,373 | ₩125,095 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,660 | ₩124,572 | ₩122,145 | ₩123,191 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,750 | ₩124,089 | ₩120,616 | ₩123,928 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,099 | ₩121,179 | ₩119,758 | ₩119,838 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,869 | ₩124,304 | ₩121,501 | ₩121,809 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,378 | ₩124,693 | ₩122,078 | ₩122,601 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,591 | ₩126,275 | ₩123,687 | ₩124,612 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩126,034 | ₩126,369 | ₩123,969 | ₩125,323 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,570 | ₩127,831 | ₩125,484 | ₩126,825 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,785 | ₩126,986 | ₩124,840 | ₩125,390 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,630 | ₩129,199 | ₩127,428 | ₩127,536 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,727 | ₩126,798 | ₩123,083 | ₩125,444 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,310 | ₩125,967 | ₩122,963 | ₩123,767 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,825 | ₩128,729 | ₩126,101 | ₩126,302 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,892 | ₩128,340 | ₩126,503 | ₩126,825 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,212 | ₩129,467 | ₩124,907 | ₩125,725 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩134,000 | ₩134,268 | ₩129,695 | ₩130,406 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,183 | ₩131,680 | ₩128,837 | ₩128,944 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,500 | ₩131,934 | ₩130,312 | ₩131,505 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩130,003 | ₩130,862 | ₩129,400 | ₩130,526 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,132 | ₩130,151 | ₩128,863 | ₩128,998 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,950 | ₩130,003 | ₩128,139 | ₩128,582 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,256 | ₩132,645 | ₩130,218 | ₩130,486 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩131,090 | ₩133,195 | ₩130,580 | ₩132,498 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,542 | ₩131,398 | ₩128,501 | ₩129,789 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,118 | ₩129,561 | ₩128,153 | ₩128,971 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,775 | ₩131,908 | ₩129,279 | ₩129,319 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,459 | ₩130,567 | ₩129,011 | ₩130,352 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,680 | ₩131,988 | ₩130,084 | ₩130,660 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,360 | ₩132,900 | ₩128,810 | ₩131,304 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,683 | ₩131,371 | ₩127,080 | ₩130,647 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,599 | ₩126,047 | ₩124,170 | ₩124,880 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,936 | ₩125,712 | ₩122,936 | ₩125,095 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,445 | ₩124,626 | ₩122,882 | ₩124,022 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,501 | ₩124,304 | ₩120,602 | ₩124,022 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩122,990 | ₩123,097 | ₩120,321 | ₩121,595 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,513 | ₩123,660 | ₩120,790 | ₩122,212 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,438 | ₩125,055 | ₩122,775 | ₩122,896 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,626 | ₩126,838 | ₩124,196 | ₩124,438 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,103 | ₩125,806 | ₩123,714 | ₩125,028 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,821 | ₩125,430 | ₩123,472 | ₩123,714 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,181 | ₩126,785 | ₩123,660 | ₩124,170 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,308 | ₩127,925 | ₩122,252 | ₩122,869 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,850 | ₩129,708 | ₩126,195 | ₩127,013 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,120 | ₩134,120 | ₩128,622 | ₩128,850 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,931 | ₩136,762 | ₩134,912 | ₩135,140 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,803 | ₩137,272 | ₩134,657 | ₩134,925 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,958 | ₩136,923 | ₩134,415 | ₩134,724 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,804 | ₩137,004 | ₩134,617 | ₩135,757 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,132 | ₩136,132 | ₩133,356 | ₩135,622 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩136,038 | ₩138,211 | ₩135,676 | ₩136,414 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,611 | ₩136,735 | ₩133,034 | ₩136,253 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,931 | ₩135,971 | ₩133,691 | ₩134,402 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,471 | ₩139,471 | ₩136,092 | ₩136,360 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,389 | ₩141,389 | ₩138,130 | ₩140,182 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,502 | ₩143,253 | ₩139,833 | ₩141,121 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩147,974 | ₩148,550 | ₩144,916 | ₩145,010 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩146,096 | ₩148,725 | ₩146,029 | ₩148,094 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,721 | ₩146,659 | ₩144,044 | ₩145,305 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,803 | ₩145,292 | ₩143,320 | ₩145,157 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,514 | ₩145,211 | ₩143,910 | ₩144,500 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,314 | ₩144,701 | ₩142,140 | ₩144,152 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,544 | ₩142,073 | ₩140,155 | ₩141,751 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,826 | ₩142,220 | ₩139,739 | ₩140,410 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,458 | ₩141,402 | ₩138,626 | ₩140,370 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,921 | ₩140,423 | ₩133,892 | ₩140,102 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,417 | ₩134,482 | ₩131,787 | ₩133,450 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,505 | ₩134,080 | ₩131,023 | ₩132,833 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,145 | ₩131,344 | ₩128,743 | ₩130,929 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,810 | ₩129,789 | ₩127,750 | ₩128,984 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,178 | ₩131,049 | ₩128,367 | ₩129,614 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,635 | ₩130,969 | ₩128,609 | ₩130,835 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,407 | ₩129,145 | ₩127,040 | ₩128,635 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,712 | ₩128,930 | ₩125,712 | ₩127,200 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,359 | ₩125,859 | ₩122,185 | ₩123,888 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,942 | ₩124,451 | ₩122,721 | ₩123,647 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,131 | ₩123,110 | ₩121,461 | ₩122,976 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,346 | ₩123,673 | ₩121,488 | ₩122,332 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,461 | ₩123,057 | ₩121,461 | ₩122,078 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩119,986 | ₩121,957 | ₩119,556 | ₩121,729 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,246 | ₩121,876 | ₩120,026 | ₩120,093 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,395 | ₩120,535 | ₩118,953 | ₩120,495 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,798 | ₩121,018 | ₩119,583 | ₩120,227 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,488 | ₩121,970 | ₩119,328 | ₩120,093 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,296 | ₩121,742 | ₩118,028 | ₩121,085 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,731 | ₩119,825 | ₩118,618 | ₩119,744 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,436 | ₩120,267 | ₩118,752 | ₩119,677 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,363 | ₩119,878 | ₩117,893 | ₩119,141 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,920 | ₩120,079 | ₩116,821 | ₩119,986 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,556 | ₩119,744 | ₩117,303 | ₩117,867 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,202 | ₩119,677 | ₩118,028 | ₩119,007 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,910 | ₩118,443 | ₩113,736 | ₩118,202 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,688 | ₩115,144 | ₩113,535 | ₩114,568 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,351 | ₩116,673 | ₩114,568 | ₩114,943 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,867 | ₩118,363 | ₩115,895 | ₩117,424 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,555 | ₩121,568 | ₩118,014 | ₩118,296 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,842 | ₩123,016 | ₩121,125 | ₩121,635 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,694 | ₩123,110 | ₩122,520 | ₩122,842 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,204 | ₩123,566 | ₩122,641 | ₩123,016 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,829 | ₩123,204 | ₩122,453 | ₩122,963 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,097 | ₩123,244 | ₩122,346 | ₩122,748 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,453 | ₩123,057 | ₩122,306 | ₩122,802 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,271 | ₩123,915 | ₩122,171 | ₩122,534 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,708 | ₩125,283 | ₩122,292 | ₩123,566 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,191 | ₩123,915 | ₩122,641 | ₩122,936 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,357 | ₩124,974 | ₩123,553 | ₩123,606 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩123,070 | ₩124,076 | ₩122,373 | ₩123,526 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,694 | ₩123,486 | ₩122,078 | ₩123,298 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,744 | ₩122,185 | ₩119,583 | ₩121,769 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,863 | ₩121,943 | ₩119,288 | ₩119,530 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,777 | ₩121,166 | ₩119,758 | ₩120,696 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,300 | ₩123,097 | ₩120,482 | ₩120,629 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,125 | ₩121,514 | ₩119,945 | ₩120,509 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,380 | ₩122,440 | ₩121,179 | ₩121,568 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩123,070 | ₩123,513 | ₩121,246 | ₩121,729 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,438 | ₩125,323 | ₩122,252 | ₩122,896 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,754 | ₩124,357 | ₩122,976 | ₩123,982 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,365 | ₩124,210 | ₩122,949 | ₩123,821 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,453 | ₩123,566 | ₩122,185 | ₩122,963 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,426 | ₩122,855 | ₩122,158 | ₩122,413 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,857 | ₩122,708 | ₩120,857 | ₩122,386 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,420 | ₩121,662 | ₩119,275 | ₩120,401 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,441 | ₩123,298 | ₩120,200 | ₩121,943 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,825 | ₩120,522 | ₩118,926 | ₩119,610 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,750 | ₩120,897 | ₩119,664 | ₩119,945 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,897 | ₩121,555 | ₩119,717 | ₩121,032 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,817 | ₩122,064 | ₩120,187 | ₩120,696 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩120,991 | ₩122,668 | ₩120,495 | ₩121,179 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,679 | ₩125,202 | ₩122,788 | ₩122,909 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩125,028 | ₩126,262 | ₩124,398 | ₩125,122 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,781 | ₩125,202 | ₩123,097 | ₩124,934 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩122,091 | ₩122,802 | ₩120,160 | ₩122,373 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,321 | ₩122,976 | ₩120,146 | ₩122,587 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩117,022 | ₩119,235 | ₩116,324 | ₩119,114 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,744 | ₩120,924 | ₩117,652 | ₩118,269 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,499 | ₩117,089 | ₩114,957 | ₩116,619 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,961 | ₩118,014 | ₩115,506 | ₩115,600 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,269 | ₩120,227 | ₩117,692 | ₩119,127 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,846 | ₩120,495 | ₩118,805 | ₩119,288 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,957 | ₩122,306 | ₩118,416 | ₩118,846 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,520 | ₩124,250 | ₩122,104 | ₩123,231 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩123,030 | ₩123,083 | ₩121,917 | ₩122,748 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩122,091 | ₩123,016 | ₩121,970 | ₩122,641 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩124,062 | ₩124,760 | ₩122,346 | ₩122,426 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,325 | ₩124,612 | ₩122,547 | ₩124,076 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,796 | ₩123,298 | ₩120,629 | ₩123,083 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,461 | ₩122,051 | ₩120,361 | ₩121,742 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,374 | ₩122,306 | ₩119,798 | ₩121,420 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,214 | ₩120,696 | ₩118,430 | ₩119,731 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,173 | ₩120,643 | ₩118,886 | ₩119,060 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,826 | ₩120,535 | ₩117,464 | ₩120,428 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,390 | ₩119,865 | ₩117,585 | ₩117,867 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,564 | ₩119,007 | ₩117,451 | ₩117,880 | -0.58% | 196.8만 |
|---|