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 | ₩138,486 | ₩140,323 | ₩138,124 | ₩139,814 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,817 | ₩139,572 | ₩135,348 | ₩138,996 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,957 | ₩137,467 | ₩134,731 | ₩135,267 | -1.23% | 99만 |
| 2026.10.06 | ₩136,528 | ₩138,500 | ₩136,246 | ₩136,407 | -0.09% | 150.4만 |
| 2026.10.05 | ₩135,066 | ₩136,193 | ₩134,194 | ₩136,085 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,204 | ₩138,231 | ₩135,106 | ₩135,536 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,643 | ₩136,005 | ₩134,516 | ₩135,174 | -0.35% | 147.4만 |
| 2026.09.30 | ₩138,084 | ₩138,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,407 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩135,992 | ₩137,708 | ₩135,831 | ₩137,185 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,415 | ₩138,191 | ₩135,241 | ₩137,963 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,369 | ₩137,132 | ₩133,899 | ₩136,434 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩135,039 | ₩135,951 | ₩134,181 | ₩134,530 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,622 | ₩137,400 | ₩132,773 | ₩133,698 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,407 | ₩137,883 | ₩135,965 | ₩137,212 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,806 | ₩135,549 | ₩133,323 | ₩134,825 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,765 | ₩135,026 | ₩133,256 | ₩133,806 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,567 | ₩138,969 | ₩134,302 | ₩134,758 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,567 | ₩139,197 | ₩137,467 | ₩137,775 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,170 | ₩139,479 | ₩137,990 | ₩138,151 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,538 | ₩141,088 | ₩139,961 | ₩140,377 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,800 | ₩140,109 | ₩137,400 | ₩137,829 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,210 | ₩140,860 | ₩137,923 | ₩137,976 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,812 | ₩142,107 | ₩138,996 | ₩139,237 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,490 | ₩144,387 | ₩141,490 | ₩142,898 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,280 | ₩144,320 | ₩141,598 | ₩141,839 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,736 | ₩146,560 | ₩144,602 | ₩146,385 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,776 | ₩145,366 | ₩143,569 | ₩144,548 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,924 | ₩145,661 | ₩143,676 | ₩144,307 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,224 | ₩146,251 | ₩144,575 | ₩144,870 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩145,044 | ₩146,385 | ₩144,950 | ₩146,318 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,132 | ₩144,602 | ₩143,113 | ₩143,931 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,142 | ₩148,250 | ₩145,956 | ₩146,171 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,324 | ₩147,901 | ₩146,707 | ₩147,324 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,466 | ₩148,290 | ₩146,359 | ₩147,686 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩143,971 | ₩145,675 | ₩143,730 | ₩144,843 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,818 | ₩144,615 | ₩142,684 | ₩143,301 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,682 | ₩145,661 | ₩142,858 | ₩143,073 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,247 | ₩145,178 | ₩142,885 | ₩144,173 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,153 | ₩143,287 | ₩141,142 | ₩141,584 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,650 | ₩145,085 | ₩143,650 | ₩144,360 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,261 | ₩144,293 | ₩143,113 | ₩144,146 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,469 | ₩144,333 | ₩141,879 | ₩143,609 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,410 | ₩142,885 | ₩140,243 | ₩142,845 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩143,033 | ₩144,722 | ₩141,262 | ₩142,201 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,629 | ₩145,447 | ₩143,703 | ₩145,232 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,190 | ₩147,740 | ₩144,012 | ₩145,178 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩144,092 | ₩145,836 | ₩143,073 | ₩145,621 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,766 | ₩143,073 | ₩137,588 | ₩142,335 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,619 | ₩148,625 | ₩143,864 | ₩145,098 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,330 | ₩148,612 | ₩146,385 | ₩146,801 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,384 | ₩150,020 | ₩147,914 | ₩149,819 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,531 | ₩149,886 | ₩147,995 | ₩149,001 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,564 | ₩152,447 | ₩147,981 | ₩149,470 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,504 | ₩145,983 | ₩141,504 | ₩145,782 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,640 | ₩141,396 | ₩139,640 | ₩140,967 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩139,023 | ₩140,391 | ₩138,057 | ₩138,969 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,730 | ₩144,052 | ₩141,396 | ₩142,000 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,705 | ₩142,483 | ₩140,914 | ₩141,075 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,163 | ₩142,617 | ₩140,055 | ₩142,349 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,274 | ₩144,092 | ₩139,143 | ₩141,061 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,404 | ₩143,247 | ₩137,614 | ₩142,228 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,927 | ₩142,054 | ₩139,532 | ₩140,136 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,282 | ₩143,623 | ₩141,195 | ₩141,490 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩142,000 | ₩144,079 | ₩141,531 | ₩142,161 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,712 | ₩142,966 | ₩140,712 | ₩141,946 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,270 | ₩141,195 | ₩139,680 | ₩140,940 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,582 | ₩143,891 | ₩141,235 | ₩141,396 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,836 | ₩146,855 | ₩142,228 | ₩142,831 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,442 | ₩143,810 | ₩141,423 | ₩143,462 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩143,971 | ₩144,937 | ₩142,429 | ₩142,979 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,505 | ₩142,818 | ₩139,157 | ₩142,295 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,375 | ₩136,085 | ₩133,443 | ₩134,208 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,965 | ₩137,775 | ₩134,396 | ₩135,965 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,248 | ₩136,635 | ₩134,020 | ₩136,246 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,585 | ₩135,080 | ₩132,585 | ₩133,578 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,692 | ₩133,913 | ₩132,210 | ₩132,505 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,317 | ₩132,424 | ₩130,131 | ₩131,123 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩129,085 | ₩131,526 | ₩128,696 | ₩130,064 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,533 | ₩131,204 | ₩129,675 | ₩129,997 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,169 | ₩132,880 | ₩129,581 | ₩130,252 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,712 | ₩134,677 | ₩132,397 | ₩133,095 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,229 | ₩134,315 | ₩132,666 | ₩133,323 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,853 | ₩133,645 | ₩131,298 | ₩133,229 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,815 | ₩132,035 | ₩130,252 | ₩131,016 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,319 | ₩132,612 | ₩129,970 | ₩130,775 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩129,058 | ₩131,284 | ₩128,615 | ₩129,916 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,751 | ₩128,052 | ₩126,604 | ₩127,744 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,632 | ₩128,119 | ₩124,230 | ₩127,060 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,215 | ₩127,140 | ₩123,358 | ₩123,412 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,346 | ₩124,552 | ₩121,132 | ₩123,935 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,139 | ₩122,808 | ₩119,925 | ₩122,044 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩120,059 | ₩121,320 | ₩119,683 | ₩120,287 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩122,996 | ₩123,465 | ₩121,400 | ₩121,628 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩126,000 | ₩126,309 | ₩123,720 | ₩123,774 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,711 | ₩128,079 | ₩126,268 | ₩127,006 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,349 | ₩126,845 | ₩124,123 | ₩125,276 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,946 | ₩126,577 | ₩124,766 | ₩126,228 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,887 | ₩126,966 | ₩123,291 | ₩126,268 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩123,063 | ₩125,960 | ₩122,379 | ₩125,102 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,667 | ₩124,578 | ₩122,151 | ₩123,197 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,756 | ₩124,096 | ₩120,622 | ₩123,935 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,105 | ₩121,185 | ₩119,764 | ₩119,844 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,875 | ₩124,310 | ₩121,507 | ₩121,816 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,385 | ₩124,699 | ₩122,084 | ₩122,607 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,598 | ₩126,282 | ₩123,693 | ₩124,619 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩126,040 | ₩126,376 | ₩123,975 | ₩125,330 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,577 | ₩127,837 | ₩125,490 | ₩126,832 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,791 | ₩126,993 | ₩124,847 | ₩125,397 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,636 | ₩129,205 | ₩127,435 | ₩127,542 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,734 | ₩126,805 | ₩123,090 | ₩125,450 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,316 | ₩125,973 | ₩122,969 | ₩123,774 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,832 | ₩128,736 | ₩126,107 | ₩126,309 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,899 | ₩128,347 | ₩126,510 | ₩126,832 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,219 | ₩129,474 | ₩124,914 | ₩125,732 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩134,007 | ₩134,275 | ₩129,702 | ₩130,412 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,190 | ₩131,687 | ₩128,843 | ₩128,951 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,506 | ₩131,941 | ₩130,319 | ₩131,512 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩130,010 | ₩130,868 | ₩129,407 | ₩130,533 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,138 | ₩130,158 | ₩128,870 | ₩129,004 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,956 | ₩130,010 | ₩128,146 | ₩128,588 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,263 | ₩132,652 | ₩130,225 | ₩130,493 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩131,096 | ₩133,202 | ₩130,587 | ₩132,505 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,548 | ₩131,405 | ₩128,508 | ₩129,796 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,125 | ₩129,568 | ₩128,159 | ₩128,977 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,782 | ₩131,915 | ₩129,286 | ₩129,326 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,466 | ₩130,573 | ₩129,018 | ₩130,359 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,687 | ₩131,995 | ₩130,091 | ₩130,667 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,366 | ₩132,907 | ₩128,817 | ₩131,311 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,690 | ₩131,378 | ₩127,086 | ₩130,654 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,605 | ₩126,054 | ₩124,176 | ₩124,887 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,942 | ₩125,718 | ₩122,942 | ₩125,102 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,452 | ₩124,632 | ₩122,889 | ₩124,029 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,507 | ₩124,310 | ₩120,609 | ₩124,029 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩122,996 | ₩123,103 | ₩120,327 | ₩121,601 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,519 | ₩123,667 | ₩120,796 | ₩122,218 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,444 | ₩125,061 | ₩122,781 | ₩122,902 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,632 | ₩126,845 | ₩124,203 | ₩124,444 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,109 | ₩125,812 | ₩123,720 | ₩125,034 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,827 | ₩125,437 | ₩123,479 | ₩123,720 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,188 | ₩126,791 | ₩123,667 | ₩124,176 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,314 | ₩127,931 | ₩122,258 | ₩122,875 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,857 | ₩129,715 | ₩126,201 | ₩127,019 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,127 | ₩134,127 | ₩128,629 | ₩128,857 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,938 | ₩136,769 | ₩134,919 | ₩135,147 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,810 | ₩137,279 | ₩134,664 | ₩134,932 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,965 | ₩136,930 | ₩134,422 | ₩134,731 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,811 | ₩137,011 | ₩134,624 | ₩135,764 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,139 | ₩136,139 | ₩133,363 | ₩135,629 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩136,045 | ₩138,218 | ₩135,683 | ₩136,421 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,618 | ₩136,743 | ₩133,041 | ₩136,260 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,938 | ₩135,978 | ₩133,698 | ₩134,409 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,479 | ₩139,479 | ₩136,099 | ₩136,367 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,396 | ₩141,396 | ₩138,137 | ₩140,189 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,510 | ₩143,261 | ₩139,841 | ₩141,128 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩147,981 | ₩148,558 | ₩144,924 | ₩145,017 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩146,104 | ₩148,732 | ₩146,037 | ₩148,102 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,728 | ₩146,667 | ₩144,052 | ₩145,313 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,810 | ₩145,299 | ₩143,328 | ₩145,165 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,521 | ₩145,219 | ₩143,918 | ₩144,508 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,322 | ₩144,709 | ₩142,147 | ₩144,159 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,551 | ₩142,080 | ₩140,163 | ₩141,758 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,833 | ₩142,228 | ₩139,747 | ₩140,417 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,465 | ₩141,410 | ₩138,634 | ₩140,377 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,929 | ₩140,431 | ₩133,899 | ₩140,109 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,424 | ₩134,490 | ₩131,794 | ₩133,457 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,512 | ₩134,087 | ₩131,029 | ₩132,840 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,152 | ₩131,351 | ₩128,749 | ₩130,935 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,817 | ₩129,796 | ₩127,757 | ₩128,991 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,184 | ₩131,056 | ₩128,374 | ₩129,621 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,642 | ₩130,976 | ₩128,615 | ₩130,842 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,414 | ₩129,152 | ₩127,046 | ₩128,642 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,718 | ₩128,937 | ₩125,718 | ₩127,207 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,366 | ₩125,866 | ₩122,191 | ₩123,895 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,948 | ₩124,458 | ₩122,728 | ₩123,653 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,138 | ₩123,117 | ₩121,467 | ₩122,983 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,352 | ₩123,680 | ₩121,494 | ₩122,339 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,467 | ₩123,063 | ₩121,467 | ₩122,084 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩119,992 | ₩121,963 | ₩119,563 | ₩121,735 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,252 | ₩121,883 | ₩120,032 | ₩120,099 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,402 | ₩120,542 | ₩118,959 | ₩120,501 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,804 | ₩121,024 | ₩119,589 | ₩120,233 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,494 | ₩121,977 | ₩119,335 | ₩120,099 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,302 | ₩121,749 | ₩118,034 | ₩121,092 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,737 | ₩119,831 | ₩118,624 | ₩119,750 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,442 | ₩120,273 | ₩118,758 | ₩119,683 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,369 | ₩119,885 | ₩117,900 | ₩119,147 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,926 | ₩120,086 | ₩116,827 | ₩119,992 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,563 | ₩119,750 | ₩117,310 | ₩117,873 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,208 | ₩119,683 | ₩118,034 | ₩119,013 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,916 | ₩118,449 | ₩113,742 | ₩118,208 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,694 | ₩115,150 | ₩113,541 | ₩114,574 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,357 | ₩116,679 | ₩114,574 | ₩114,949 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,873 | ₩118,369 | ₩115,901 | ₩117,430 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,561 | ₩121,574 | ₩118,020 | ₩118,302 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,848 | ₩123,023 | ₩121,132 | ₩121,641 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,701 | ₩123,117 | ₩122,527 | ₩122,848 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,211 | ₩123,573 | ₩122,647 | ₩123,023 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,835 | ₩123,211 | ₩122,459 | ₩122,969 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,103 | ₩123,251 | ₩122,352 | ₩122,755 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,459 | ₩123,063 | ₩122,312 | ₩122,808 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,278 | ₩123,921 | ₩122,178 | ₩122,540 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,714 | ₩125,289 | ₩122,299 | ₩123,573 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,197 | ₩123,921 | ₩122,647 | ₩122,942 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,364 | ₩124,981 | ₩123,559 | ₩123,613 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩123,076 | ₩124,082 | ₩122,379 | ₩123,532 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,701 | ₩123,492 | ₩122,084 | ₩123,304 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,750 | ₩122,191 | ₩119,589 | ₩121,776 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,869 | ₩121,950 | ₩119,294 | ₩119,536 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,783 | ₩121,172 | ₩119,764 | ₩120,703 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,306 | ₩123,103 | ₩120,488 | ₩120,636 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,132 | ₩121,521 | ₩119,952 | ₩120,515 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,387 | ₩122,446 | ₩121,185 | ₩121,574 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩123,076 | ₩123,519 | ₩121,252 | ₩121,735 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,444 | ₩125,330 | ₩122,258 | ₩122,902 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,760 | ₩124,364 | ₩122,983 | ₩123,988 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,371 | ₩124,216 | ₩122,956 | ₩123,827 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,459 | ₩123,573 | ₩122,191 | ₩122,969 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,433 | ₩122,862 | ₩122,164 | ₩122,419 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,864 | ₩122,714 | ₩120,864 | ₩122,392 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,427 | ₩121,668 | ₩119,281 | ₩120,408 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,448 | ₩123,304 | ₩120,206 | ₩121,950 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,831 | ₩120,528 | ₩118,932 | ₩119,616 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,756 | ₩120,904 | ₩119,670 | ₩119,952 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,904 | ₩121,561 | ₩119,724 | ₩121,038 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,823 | ₩122,071 | ₩120,193 | ₩120,703 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩120,998 | ₩122,674 | ₩120,501 | ₩121,185 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,686 | ₩125,209 | ₩122,795 | ₩122,915 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩125,034 | ₩126,268 | ₩124,404 | ₩125,128 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,787 | ₩125,209 | ₩123,103 | ₩124,941 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩122,097 | ₩122,808 | ₩120,166 | ₩122,379 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,327 | ₩122,983 | ₩120,153 | ₩122,594 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩117,028 | ₩119,241 | ₩116,330 | ₩119,120 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,750 | ₩120,931 | ₩117,658 | ₩118,275 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,505 | ₩117,095 | ₩114,963 | ₩116,626 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,967 | ₩118,020 | ₩115,512 | ₩115,606 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,275 | ₩120,233 | ₩117,698 | ₩119,133 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,852 | ₩120,501 | ₩118,812 | ₩119,294 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,963 | ₩122,312 | ₩118,423 | ₩118,852 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,527 | ₩124,257 | ₩122,111 | ₩123,237 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩123,036 | ₩123,090 | ₩121,923 | ₩122,755 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩122,097 | ₩123,023 | ₩121,977 | ₩122,647 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩124,069 | ₩124,766 | ₩122,352 | ₩122,433 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,331 | ₩124,619 | ₩122,553 | ₩124,082 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,802 | ₩123,304 | ₩120,636 | ₩123,090 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,467 | ₩122,057 | ₩120,367 | ₩121,749 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,381 | ₩122,312 | ₩119,804 | ₩121,427 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,220 | ₩120,703 | ₩118,436 | ₩119,737 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,180 | ₩120,649 | ₩118,892 | ₩119,066 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,833 | ₩120,542 | ₩117,470 | ₩120,434 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,396 | ₩119,871 | ₩117,591 | ₩117,873 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,570 | ₩119,013 | ₩117,457 | ₩117,886 | -0.58% | 196.8만 |
|---|