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 | ₩138,391 | ₩140,227 | ₩138,029 | ₩139,718 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,724 | ₩139,477 | ₩135,255 | ₩138,900 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,863 | ₩137,373 | ₩134,638 | ₩135,175 | -1.23% | 99만 |
| 2026.10.06 | ₩136,434 | ₩138,405 | ₩136,153 | ₩136,314 | -0.09% | 150.4만 |
| 2026.10.05 | ₩134,974 | ₩136,099 | ₩134,102 | ₩135,992 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,110 | ₩138,136 | ₩135,014 | ₩135,443 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,550 | ₩135,912 | ₩134,424 | ₩135,081 | -0.35% | 147.4만 |
| 2026.09.30 | ₩137,989 | ₩138,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,314 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩135,898 | ₩137,614 | ₩135,737 | ₩137,091 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,322 | ₩138,096 | ₩135,148 | ₩137,868 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,277 | ₩137,037 | ₩133,808 | ₩136,341 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩134,947 | ₩135,858 | ₩134,089 | ₩134,437 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,528 | ₩137,306 | ₩132,682 | ₩133,607 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,314 | ₩137,788 | ₩135,871 | ₩137,118 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,714 | ₩135,456 | ₩133,231 | ₩134,732 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,674 | ₩134,933 | ₩133,164 | ₩133,714 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,472 | ₩138,874 | ₩134,210 | ₩134,665 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,472 | ₩139,101 | ₩137,373 | ₩137,681 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,075 | ₩139,383 | ₩137,895 | ₩138,056 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,442 | ₩140,991 | ₩139,865 | ₩140,281 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,705 | ₩140,013 | ₩137,306 | ₩137,734 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,115 | ₩140,763 | ₩137,828 | ₩137,882 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,715 | ₩142,010 | ₩138,900 | ₩139,142 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,393 | ₩144,288 | ₩141,393 | ₩142,800 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,181 | ₩144,221 | ₩141,500 | ₩141,742 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,637 | ₩146,459 | ₩144,503 | ₩146,285 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,677 | ₩145,266 | ₩143,471 | ₩144,449 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,824 | ₩145,561 | ₩143,578 | ₩144,208 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,124 | ₩146,151 | ₩144,476 | ₩144,771 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩144,945 | ₩146,285 | ₩144,851 | ₩146,218 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,033 | ₩144,503 | ₩143,015 | ₩143,832 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,041 | ₩148,148 | ₩145,856 | ₩146,071 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,223 | ₩147,799 | ₩146,607 | ₩147,223 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,365 | ₩148,188 | ₩146,258 | ₩147,585 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩143,873 | ₩145,575 | ₩143,631 | ₩144,744 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,720 | ₩144,516 | ₩142,586 | ₩143,203 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,583 | ₩145,561 | ₩142,760 | ₩142,975 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,149 | ₩145,079 | ₩142,787 | ₩144,074 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,055 | ₩143,189 | ₩141,045 | ₩141,487 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,551 | ₩144,985 | ₩143,551 | ₩144,261 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,162 | ₩144,194 | ₩143,015 | ₩144,047 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,372 | ₩144,234 | ₩141,782 | ₩143,511 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,313 | ₩142,787 | ₩140,147 | ₩142,747 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩142,934 | ₩144,623 | ₩141,165 | ₩142,104 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,529 | ₩145,347 | ₩143,605 | ₩145,132 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,089 | ₩147,639 | ₩143,913 | ₩145,079 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩143,993 | ₩145,736 | ₩142,975 | ₩145,521 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,669 | ₩142,975 | ₩137,493 | ₩142,238 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,518 | ₩148,523 | ₩143,765 | ₩144,998 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,228 | ₩148,510 | ₩146,285 | ₩146,700 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,282 | ₩149,917 | ₩147,813 | ₩149,716 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,429 | ₩149,783 | ₩147,893 | ₩148,898 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,461 | ₩152,343 | ₩147,880 | ₩149,368 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,407 | ₩145,883 | ₩141,407 | ₩145,682 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,544 | ₩141,299 | ₩139,544 | ₩140,871 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩138,927 | ₩140,294 | ₩137,962 | ₩138,874 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,631 | ₩143,953 | ₩141,299 | ₩141,902 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,608 | ₩142,385 | ₩140,817 | ₩140,978 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,066 | ₩142,519 | ₩139,959 | ₩142,251 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,176 | ₩143,993 | ₩139,048 | ₩140,964 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,308 | ₩143,149 | ₩137,520 | ₩142,130 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,830 | ₩141,956 | ₩139,436 | ₩140,040 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,184 | ₩143,524 | ₩141,098 | ₩141,393 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩141,902 | ₩143,980 | ₩141,433 | ₩142,063 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,616 | ₩142,867 | ₩140,616 | ₩141,849 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,174 | ₩141,098 | ₩139,584 | ₩140,844 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,484 | ₩143,792 | ₩141,139 | ₩141,299 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,736 | ₩146,754 | ₩142,130 | ₩142,733 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,345 | ₩143,712 | ₩141,326 | ₩143,363 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩143,873 | ₩144,838 | ₩142,331 | ₩142,881 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,410 | ₩142,720 | ₩139,061 | ₩142,197 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,282 | ₩135,992 | ₩133,352 | ₩134,116 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,871 | ₩137,681 | ₩134,303 | ₩135,871 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,156 | ₩136,542 | ₩133,928 | ₩136,153 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,494 | ₩134,987 | ₩132,494 | ₩133,486 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,601 | ₩133,821 | ₩132,119 | ₩132,414 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,226 | ₩132,333 | ₩130,042 | ₩131,033 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩128,996 | ₩131,435 | ₩128,608 | ₩129,975 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,444 | ₩131,114 | ₩129,586 | ₩129,908 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,079 | ₩132,789 | ₩129,492 | ₩130,162 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,620 | ₩134,585 | ₩132,307 | ₩133,003 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,137 | ₩134,223 | ₩132,575 | ₩133,231 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,762 | ₩133,553 | ₩131,208 | ₩133,137 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,725 | ₩131,945 | ₩130,162 | ₩130,926 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,229 | ₩132,521 | ₩129,881 | ₩130,685 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩128,969 | ₩131,194 | ₩128,527 | ₩129,827 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,664 | ₩127,964 | ₩126,517 | ₩127,656 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,547 | ₩128,031 | ₩124,145 | ₩126,972 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,128 | ₩127,053 | ₩123,273 | ₩123,327 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,263 | ₩124,466 | ₩121,049 | ₩123,850 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,057 | ₩122,724 | ₩119,842 | ₩121,960 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩119,976 | ₩121,236 | ₩119,601 | ₩120,204 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩122,912 | ₩123,381 | ₩121,317 | ₩121,545 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩125,914 | ₩126,222 | ₩123,635 | ₩123,689 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,624 | ₩127,991 | ₩126,182 | ₩126,919 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,262 | ₩126,758 | ₩124,037 | ₩125,190 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,860 | ₩126,490 | ₩124,681 | ₩126,142 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,801 | ₩126,879 | ₩123,206 | ₩126,182 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩122,979 | ₩125,873 | ₩122,295 | ₩125,016 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,582 | ₩124,493 | ₩122,067 | ₩123,113 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,673 | ₩124,011 | ₩120,539 | ₩123,850 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,022 | ₩121,102 | ₩119,682 | ₩119,762 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,791 | ₩124,225 | ₩121,424 | ₩121,732 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,300 | ₩124,614 | ₩122,000 | ₩122,523 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,512 | ₩126,195 | ₩123,608 | ₩124,533 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩125,954 | ₩126,289 | ₩123,890 | ₩125,244 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,490 | ₩127,750 | ₩125,404 | ₩126,745 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,704 | ₩126,905 | ₩124,761 | ₩125,311 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,549 | ₩129,117 | ₩127,348 | ₩127,455 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,649 | ₩126,718 | ₩123,005 | ₩125,364 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,230 | ₩125,887 | ₩122,885 | ₩123,689 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,745 | ₩128,648 | ₩126,021 | ₩126,222 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,812 | ₩128,259 | ₩126,423 | ₩126,745 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,130 | ₩129,385 | ₩124,828 | ₩125,646 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩133,915 | ₩134,183 | ₩129,613 | ₩130,323 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,100 | ₩131,596 | ₩128,755 | ₩128,862 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,417 | ₩131,851 | ₩130,229 | ₩131,422 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩129,921 | ₩130,779 | ₩129,318 | ₩130,444 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,050 | ₩130,068 | ₩128,782 | ₩128,916 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,867 | ₩129,921 | ₩128,058 | ₩128,500 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,173 | ₩132,561 | ₩130,135 | ₩130,403 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩131,007 | ₩133,111 | ₩130,497 | ₩132,414 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,460 | ₩131,315 | ₩128,420 | ₩129,706 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,036 | ₩129,479 | ₩128,071 | ₩128,889 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,693 | ₩131,824 | ₩129,197 | ₩129,237 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,377 | ₩130,484 | ₩128,929 | ₩130,269 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,596 | ₩131,904 | ₩130,001 | ₩130,578 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,278 | ₩132,816 | ₩128,728 | ₩131,221 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,602 | ₩131,288 | ₩126,999 | ₩130,564 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,520 | ₩125,967 | ₩124,091 | ₩124,801 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,858 | ₩125,632 | ₩122,858 | ₩125,016 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,367 | ₩124,547 | ₩122,804 | ₩123,944 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,424 | ₩124,225 | ₩120,526 | ₩123,944 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩122,912 | ₩123,019 | ₩120,245 | ₩121,518 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,434 | ₩123,582 | ₩120,714 | ₩122,134 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,359 | ₩124,976 | ₩122,697 | ₩122,818 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,547 | ₩126,758 | ₩124,118 | ₩124,359 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,024 | ₩125,726 | ₩123,635 | ₩124,949 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,743 | ₩125,351 | ₩123,394 | ₩123,635 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,101 | ₩126,704 | ₩123,582 | ₩124,091 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,227 | ₩127,844 | ₩122,174 | ₩122,791 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,768 | ₩129,626 | ₩126,115 | ₩126,932 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,035 | ₩134,035 | ₩128,541 | ₩128,768 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,845 | ₩136,676 | ₩134,826 | ₩135,054 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,716 | ₩137,185 | ₩134,571 | ₩134,840 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,871 | ₩136,836 | ₩134,330 | ₩134,638 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,719 | ₩136,917 | ₩134,531 | ₩135,670 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,046 | ₩136,046 | ₩133,271 | ₩135,536 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩135,952 | ₩138,123 | ₩135,590 | ₩136,327 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,526 | ₩136,649 | ₩132,950 | ₩136,166 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,845 | ₩135,885 | ₩133,607 | ₩134,317 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,383 | ₩139,383 | ₩136,006 | ₩136,274 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,299 | ₩141,299 | ₩138,043 | ₩140,093 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,412 | ₩143,162 | ₩139,745 | ₩141,031 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩147,880 | ₩148,456 | ₩144,824 | ₩144,918 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩146,004 | ₩148,630 | ₩145,937 | ₩148,000 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,628 | ₩146,566 | ₩143,953 | ₩145,213 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,712 | ₩145,199 | ₩143,229 | ₩145,065 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,422 | ₩145,119 | ₩143,819 | ₩144,409 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,224 | ₩144,610 | ₩142,050 | ₩144,060 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,455 | ₩141,983 | ₩140,066 | ₩141,661 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,737 | ₩142,130 | ₩139,651 | ₩140,321 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,369 | ₩141,313 | ₩138,539 | ₩140,281 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,833 | ₩140,334 | ₩133,808 | ₩140,013 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,333 | ₩134,397 | ₩131,703 | ₩133,365 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,422 | ₩133,995 | ₩130,939 | ₩132,749 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,063 | ₩131,261 | ₩128,661 | ₩130,846 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,728 | ₩129,706 | ₩127,669 | ₩128,902 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,095 | ₩130,966 | ₩128,286 | ₩129,532 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,554 | ₩130,886 | ₩128,527 | ₩130,752 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,326 | ₩129,063 | ₩126,959 | ₩128,554 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,632 | ₩128,849 | ₩125,632 | ₩127,120 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,282 | ₩125,780 | ₩122,107 | ₩123,810 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,863 | ₩124,372 | ₩122,644 | ₩123,568 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,054 | ₩123,032 | ₩121,384 | ₩122,898 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,268 | ₩123,595 | ₩121,411 | ₩122,255 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,384 | ₩122,979 | ₩121,384 | ₩122,000 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩119,909 | ₩121,880 | ₩119,481 | ₩121,652 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,169 | ₩121,799 | ₩119,950 | ₩120,017 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,320 | ₩120,459 | ₩118,878 | ₩120,419 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,722 | ₩120,941 | ₩119,507 | ₩120,151 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,411 | ₩121,893 | ₩119,253 | ₩120,017 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,221 | ₩121,665 | ₩117,953 | ₩121,008 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,655 | ₩119,749 | ₩118,542 | ₩119,668 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,360 | ₩120,191 | ₩118,676 | ₩119,601 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,288 | ₩119,802 | ₩117,819 | ₩119,065 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,846 | ₩120,003 | ₩116,747 | ₩119,909 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,481 | ₩119,668 | ₩117,229 | ₩117,792 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,127 | ₩119,601 | ₩117,953 | ₩118,931 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,838 | ₩118,368 | ₩113,664 | ₩118,127 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,616 | ₩115,071 | ₩113,463 | ₩114,495 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,277 | ₩116,599 | ₩114,495 | ₩114,870 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,792 | ₩118,288 | ₩115,822 | ₩117,350 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,478 | ₩121,491 | ₩117,939 | ₩118,221 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,764 | ₩122,938 | ₩121,049 | ₩121,558 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,617 | ₩123,032 | ₩122,443 | ₩122,764 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,126 | ₩123,488 | ₩122,563 | ₩122,938 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,751 | ₩123,126 | ₩122,375 | ₩122,885 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,019 | ₩123,166 | ₩122,268 | ₩122,670 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,375 | ₩122,979 | ₩122,228 | ₩122,724 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,193 | ₩123,836 | ₩122,094 | ₩122,456 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,630 | ₩125,203 | ₩122,215 | ₩123,488 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,113 | ₩123,836 | ₩122,563 | ₩122,858 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,279 | ₩124,895 | ₩123,474 | ₩123,528 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩122,992 | ₩123,997 | ₩122,295 | ₩123,448 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,617 | ₩123,407 | ₩122,000 | ₩123,220 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,668 | ₩122,107 | ₩119,507 | ₩121,692 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,786 | ₩121,866 | ₩119,213 | ₩119,454 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,700 | ₩121,089 | ₩119,682 | ₩120,620 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,223 | ₩123,019 | ₩120,405 | ₩120,553 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,049 | ₩121,437 | ₩119,869 | ₩120,432 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,303 | ₩122,362 | ₩121,102 | ₩121,491 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩122,992 | ₩123,434 | ₩121,169 | ₩121,652 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,359 | ₩125,244 | ₩122,174 | ₩122,818 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,675 | ₩124,279 | ₩122,898 | ₩123,903 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,287 | ₩124,131 | ₩122,871 | ₩123,743 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,375 | ₩123,488 | ₩122,107 | ₩122,885 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,349 | ₩122,778 | ₩122,081 | ₩122,335 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,781 | ₩122,630 | ₩120,781 | ₩122,308 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,344 | ₩121,585 | ₩119,199 | ₩120,325 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,365 | ₩123,220 | ₩120,124 | ₩121,866 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,749 | ₩120,446 | ₩118,851 | ₩119,534 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,673 | ₩120,821 | ₩119,588 | ₩119,869 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,821 | ₩121,478 | ₩119,641 | ₩120,955 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,740 | ₩121,987 | ₩120,111 | ₩120,620 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩120,915 | ₩122,590 | ₩120,419 | ₩121,102 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,600 | ₩125,123 | ₩122,711 | ₩122,831 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩124,949 | ₩126,182 | ₩124,319 | ₩125,043 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,702 | ₩125,123 | ₩123,019 | ₩124,855 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩122,014 | ₩122,724 | ₩120,084 | ₩122,295 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,245 | ₩122,898 | ₩120,070 | ₩122,510 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩116,948 | ₩119,159 | ₩116,251 | ₩119,038 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,668 | ₩120,848 | ₩117,578 | ₩118,194 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,425 | ₩117,015 | ₩114,884 | ₩116,546 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,886 | ₩117,939 | ₩115,433 | ₩115,527 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,194 | ₩120,151 | ₩117,618 | ₩119,052 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,770 | ₩120,419 | ₩118,730 | ₩119,213 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,880 | ₩122,228 | ₩118,341 | ₩118,770 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,443 | ₩124,171 | ₩122,027 | ₩123,153 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩122,952 | ₩123,005 | ₩121,839 | ₩122,670 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩122,014 | ₩122,938 | ₩121,893 | ₩122,563 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩123,984 | ₩124,681 | ₩122,268 | ₩122,349 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,247 | ₩124,533 | ₩122,469 | ₩123,997 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,719 | ₩123,220 | ₩120,553 | ₩123,005 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,384 | ₩121,973 | ₩120,285 | ₩121,665 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,298 | ₩122,228 | ₩119,722 | ₩121,344 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,137 | ₩120,620 | ₩118,355 | ₩119,655 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,097 | ₩120,566 | ₩118,811 | ₩118,985 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,752 | ₩120,459 | ₩117,390 | ₩120,352 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,315 | ₩119,789 | ₩117,510 | ₩117,792 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,489 | ₩118,931 | ₩117,376 | ₩117,805 | -0.58% | 196.8만 |
|---|