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 | ₩138,518 | ₩140,356 | ₩138,156 | ₩139,846 | +0.96% | 289.9만 |
| 2026.10.08 | ₩135,849 | ₩139,605 | ₩135,379 | ₩139,028 | +2.34% | 203.5만 |
| 2026.10.07 | ₩136,989 | ₩137,499 | ₩134,762 | ₩135,299 | -1.23% | 99만 |
| 2026.10.06 | ₩136,560 | ₩138,532 | ₩136,278 | ₩136,439 | -0.09% | 150.4만 |
| 2026.10.05 | ₩135,097 | ₩136,224 | ₩134,225 | ₩136,117 | +0.75% | 216.2만 |
| 2026.10.02 | ₩138,236 | ₩138,263 | ₩135,138 | ₩135,567 | -1.93% | 231.5만 |
| 2026.10.01 | ₩135,674 | ₩136,036 | ₩134,547 | ₩135,205 | -0.35% | 147.4만 |
| 2026.09.30 | ₩138,116 | ₩138,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,439 |
| -1.21% |
| 166.8만 |
| 2026.09.29 | ₩136,023 | ₩137,740 | ₩135,862 | ₩137,217 | +0.88% | 125.9만 |
|---|
| 2026.09.28 | ₩135,446 | ₩138,223 | ₩135,272 | ₩137,995 | +1.88% | 155.1만 |
|---|
| 2026.09.25 | ₩134,400 | ₩137,163 | ₩133,930 | ₩136,466 | +1.54% | 130.2만 |
|---|
| 2026.09.24 | ₩135,071 | ₩135,983 | ₩134,212 | ₩134,561 | -0.38% | 165.8만 |
|---|
| 2026.09.23 | ₩136,654 | ₩137,432 | ₩132,804 | ₩133,729 | -2.14% | 199.9만 |
|---|
| 2026.09.22 | ₩136,439 | ₩137,914 | ₩135,996 | ₩137,244 | +0.59% | 194.6만 |
|---|
| 2026.09.21 | ₩133,836 | ₩135,580 | ₩133,354 | ₩134,856 | +0.76% | 149만 |
|---|
| 2026.09.18 | ₩133,796 | ₩135,057 | ₩133,286 | ₩133,836 | +0.03% | 490.8만 |
|---|
| 2026.09.17 | ₩138,599 | ₩139,001 | ₩134,333 | ₩134,789 | -2.75% | 306.5만 |
|---|
| 2026.09.16 | ₩138,599 | ₩139,229 | ₩137,499 | ₩137,807 | -0.57% | 237.8만 |
|---|
| 2026.09.15 | ₩139,202 | ₩139,511 | ₩138,022 | ₩138,183 | -0.73% | 121.9만 |
|---|
| 2026.09.14 | ₩140,571 | ₩141,121 | ₩139,994 | ₩140,410 | -0.11% | 113.4만 |
|---|
| 2026.09.11 | ₩139,833 | ₩140,141 | ₩137,432 | ₩137,861 | -1.41% | 134.7만 |
|---|
| 2026.09.10 | ₩139,243 | ₩140,892 | ₩137,955 | ₩138,008 | -0.89% | 185.4만 |
|---|
| 2026.09.09 | ₩141,845 | ₩142,140 | ₩139,028 | ₩139,269 | -1.82% | 131.2만 |
|---|
| 2026.09.08 | ₩141,523 | ₩144,421 | ₩141,523 | ₩142,932 | +1.00% | 159.6만 |
|---|
| 2026.09.04 | ₩144,313 | ₩144,353 | ₩141,630 | ₩141,872 | -1.69% | 227.7만 |
|---|
| 2026.09.03 | ₩144,769 | ₩146,594 | ₩144,635 | ₩146,419 | +1.14% | 95.5만 |
|---|
| 2026.09.02 | ₩144,810 | ₩145,400 | ₩143,602 | ₩144,581 | -0.16% | 132.6만 |
|---|
| 2026.09.01 | ₩144,957 | ₩145,695 | ₩143,710 | ₩144,340 | -0.43% | 132.6만 |
|---|
| 2026.08.31 | ₩146,258 | ₩146,285 | ₩144,608 | ₩144,903 | -0.93% | 152.1만 |
|---|
| 2026.08.28 | ₩145,078 | ₩146,419 | ₩144,984 | ₩146,352 | +0.88% | 109.9만 |
|---|
| 2026.08.27 | ₩144,166 | ₩144,635 | ₩143,146 | ₩143,964 | -0.14% | 105.2만 |
|---|
| 2026.08.26 | ₩148,177 | ₩148,284 | ₩145,990 | ₩146,205 | -1.33% | 130만 |
|---|
| 2026.08.25 | ₩147,358 | ₩147,935 | ₩146,741 | ₩147,358 | 0.00% | 133.7만 |
|---|
| 2026.08.24 | ₩146,500 | ₩148,324 | ₩146,392 | ₩147,720 | +0.83% | 190.4만 |
|---|
| 2026.08.21 | ₩144,005 | ₩145,708 | ₩143,763 | ₩144,877 | +0.61% | 101.2만 |
|---|
| 2026.08.20 | ₩142,851 | ₩144,649 | ₩142,717 | ₩143,334 | +0.34% | 131.2만 |
|---|
| 2026.08.19 | ₩144,716 | ₩145,695 | ₩142,891 | ₩143,106 | -1.11% | 206.7만 |
|---|
| 2026.08.18 | ₩143,280 | ₩145,212 | ₩142,918 | ₩144,206 | +0.65% | 171.6만 |
|---|
| 2026.08.17 | ₩143,186 | ₩143,321 | ₩141,174 | ₩141,617 | -1.10% | 161만 |
|---|
| 2026.08.14 | ₩143,683 | ₩145,118 | ₩143,683 | ₩144,394 | +0.49% | 128만 |
|---|
| 2026.08.13 | ₩143,294 | ₩144,327 | ₩143,146 | ₩144,179 | +0.62% | 223.7만 |
|---|
| 2026.08.12 | ₩142,502 | ₩144,367 | ₩141,912 | ₩143,642 | +0.80% | 217.9만 |
|---|
| 2026.08.11 | ₩141,442 | ₩142,918 | ₩140,275 | ₩142,878 | +1.01% | 194.7만 |
|---|
| 2026.08.10 | ₩143,066 | ₩144,756 | ₩141,295 | ₩142,234 | -0.58% | 149.5만 |
|---|
| 2026.08.07 | ₩144,662 | ₩145,480 | ₩143,736 | ₩145,266 | +0.42% | 120.7만 |
|---|
| 2026.08.06 | ₩147,224 | ₩147,774 | ₩144,045 | ₩145,212 | -1.37% | 161.1만 |
|---|
| 2026.08.05 | ₩144,125 | ₩145,869 | ₩143,106 | ₩145,655 | +1.06% | 215.5만 |
|---|
| 2026.08.04 | ₩140,799 | ₩143,106 | ₩137,619 | ₩142,368 | +1.11% | 358.3만 |
|---|
| 2026.08.03 | ₩147,653 | ₩148,659 | ₩143,897 | ₩145,131 | -1.71% | 236.7만 |
|---|
| 2026.07.31 | ₩148,364 | ₩148,646 | ₩146,419 | ₩146,835 | -1.03% | 265.3만 |
|---|
| 2026.07.30 | ₩148,418 | ₩150,055 | ₩147,949 | ₩149,853 | +0.97% | 232.9만 |
|---|
| 2026.07.29 | ₩148,566 | ₩149,920 | ₩148,029 | ₩149,035 | +0.32% | 364.1만 |
|---|
| 2026.07.28 | ₩149,598 | ₩152,483 | ₩148,016 | ₩149,505 | -0.06% | 261.5만 |
|---|
| 2026.07.27 | ₩141,536 | ₩146,017 | ₩141,536 | ₩145,816 | +3.02% | 171.6만 |
|---|
| 2026.07.24 | ₩139,672 | ₩141,429 | ₩139,672 | ₩141,000 | +0.95% | 131.3만 |
|---|
| 2026.07.23 | ₩139,055 | ₩140,423 | ₩138,089 | ₩139,001 | -0.04% | 216.9만 |
|---|
| 2026.07.22 | ₩143,763 | ₩144,085 | ₩141,429 | ₩142,033 | -1.20% | 183.1만 |
|---|
| 2026.07.21 | ₩141,738 | ₩142,516 | ₩140,946 | ₩141,107 | -0.44% | 175.3만 |
|---|
| 2026.07.20 | ₩140,195 | ₩142,650 | ₩140,088 | ₩142,382 | +1.56% | 157.7만 |
|---|
| 2026.07.17 | ₩143,307 | ₩144,125 | ₩139,175 | ₩141,094 | -1.54% | 173.1만 |
|---|
| 2026.07.16 | ₩140,436 | ₩143,280 | ₩137,646 | ₩142,261 | +1.30% | 280.3만 |
|---|
| 2026.07.15 | ₩140,960 | ₩142,086 | ₩139,564 | ₩140,168 | -0.56% | 103.2만 |
|---|
| 2026.07.14 | ₩142,314 | ₩143,656 | ₩141,228 | ₩141,523 | -0.56% | 117.5만 |
|---|
| 2026.07.13 | ₩142,033 | ₩144,112 | ₩141,563 | ₩142,194 | +0.11% | 137.8만 |
|---|
| 2026.07.10 | ₩140,745 | ₩142,999 | ₩140,745 | ₩141,979 | +0.88% | 128.6만 |
|---|
| 2026.07.09 | ₩140,302 | ₩141,228 | ₩139,712 | ₩140,973 | +0.48% | 205.3만 |
|---|
| 2026.07.08 | ₩143,616 | ₩143,924 | ₩141,268 | ₩141,429 | -1.52% | 163.4만 |
|---|
| 2026.07.07 | ₩145,869 | ₩146,889 | ₩142,261 | ₩142,864 | -2.06% | 166만 |
|---|
| 2026.07.06 | ₩142,475 | ₩143,844 | ₩141,456 | ₩143,495 | +0.72% | 202.1만 |
|---|
| 2026.07.02 | ₩144,005 | ₩144,971 | ₩142,462 | ₩143,012 | -0.69% | 263.4만 |
|---|
| 2026.07.01 | ₩139,538 | ₩142,851 | ₩139,189 | ₩142,328 | +2.00% | 291만 |
|---|
| 2026.06.30 | ₩135,406 | ₩136,117 | ₩133,474 | ₩134,239 | -0.86% | 233.6만 |
|---|
| 2026.06.29 | ₩135,996 | ₩137,807 | ₩134,427 | ₩135,996 | 0.00% | 194.2만 |
|---|
| 2026.06.26 | ₩134,279 | ₩136,667 | ₩134,051 | ₩136,278 | +1.49% | 233.4만 |
|---|
| 2026.06.25 | ₩132,616 | ₩135,111 | ₩132,616 | ₩133,608 | +0.75% | 172.7만 |
|---|
| 2026.06.24 | ₩132,723 | ₩133,944 | ₩132,240 | ₩132,535 | -0.14% | 216.9만 |
|---|
| 2026.06.23 | ₩132,347 | ₩132,455 | ₩130,161 | ₩131,154 | -0.90% | 197만 |
|---|
| 2026.06.22 | ₩129,115 | ₩131,556 | ₩128,726 | ₩130,094 | +0.76% | 145.7만 |
|---|
| 2026.06.18 | ₩130,563 | ₩131,234 | ₩129,705 | ₩130,027 | -0.41% | 301.8만 |
|---|
| 2026.06.17 | ₩132,200 | ₩132,911 | ₩129,611 | ₩130,282 | -1.45% | 170.1만 |
|---|
| 2026.06.16 | ₩133,743 | ₩134,708 | ₩132,428 | ₩133,125 | -0.46% | 168.1만 |
|---|
| 2026.06.15 | ₩133,260 | ₩134,346 | ₩132,696 | ₩133,354 | +0.07% | 155.9만 |
|---|
| 2026.06.12 | ₩132,884 | ₩133,675 | ₩131,328 | ₩133,260 | +0.28% | 144만 |
|---|
| 2026.06.11 | ₩130,845 | ₩132,066 | ₩130,282 | ₩131,046 | +0.15% | 211만 |
|---|
| 2026.06.10 | ₩130,349 | ₩132,643 | ₩130,000 | ₩130,805 | +0.35% | 183.2만 |
|---|
| 2026.06.09 | ₩129,088 | ₩131,315 | ₩128,645 | ₩129,946 | +0.67% | 187.7만 |
|---|
| 2026.06.08 | ₩126,780 | ₩128,082 | ₩126,633 | ₩127,773 | +0.78% | 237.2만 |
|---|
| 2026.06.05 | ₩124,661 | ₩128,149 | ₩124,259 | ₩127,089 | +1.95% | 325.4만 |
|---|
| 2026.06.04 | ₩126,244 | ₩127,169 | ₩123,387 | ₩123,440 | -2.22% | 336.2만 |
|---|
| 2026.06.03 | ₩121,374 | ₩124,580 | ₩121,160 | ₩123,963 | +2.13% | 231.3만 |
|---|
| 2026.06.02 | ₩120,167 | ₩122,837 | ₩119,952 | ₩122,072 | +1.59% | 143.2만 |
|---|
| 2026.06.01 | ₩120,087 | ₩121,348 | ₩119,711 | ₩120,315 | +0.19% | 185.2만 |
|---|
| 2026.05.29 | ₩123,024 | ₩123,494 | ₩121,428 | ₩121,656 | -1.11% | 267.9만 |
|---|
| 2026.05.28 | ₩126,029 | ₩126,338 | ₩123,749 | ₩123,802 | -1.77% | 195.9만 |
|---|
| 2026.05.27 | ₩126,740 | ₩128,108 | ₩126,298 | ₩127,035 | +0.23% | 186.7만 |
|---|
| 2026.05.26 | ₩126,378 | ₩126,874 | ₩124,151 | ₩125,305 | -0.85% | 159.8만 |
|---|
| 2026.05.22 | ₩125,976 | ₩126,606 | ₩124,795 | ₩126,257 | +0.22% | 147.1만 |
|---|
| 2026.05.21 | ₩124,916 | ₩126,995 | ₩123,319 | ₩126,298 | +1.11% | 234.3만 |
|---|
| 2026.05.20 | ₩123,091 | ₩125,989 | ₩122,407 | ₩125,130 | +1.66% | 141.1만 |
|---|
| 2026.05.19 | ₩123,695 | ₩124,607 | ₩122,179 | ₩123,226 | -0.38% | 182만 |
|---|
| 2026.05.18 | ₩120,784 | ₩124,124 | ₩120,650 | ₩123,963 | +2.63% | 251.8만 |
|---|
| 2026.05.15 | ₩121,133 | ₩121,213 | ₩119,791 | ₩119,872 | -1.04% | 136.8만 |
|---|
| 2026.05.14 | ₩122,904 | ₩124,339 | ₩121,535 | ₩121,844 | -0.86% | 102.2만 |
|---|
| 2026.05.13 | ₩123,413 | ₩124,728 | ₩122,112 | ₩122,635 | -0.63% | 245.9만 |
|---|
| 2026.05.12 | ₩125,627 | ₩126,311 | ₩123,722 | ₩124,648 | -0.78% | 157.6만 |
|---|
| 2026.05.11 | ₩126,069 | ₩126,405 | ₩124,004 | ₩125,358 | -0.56% | 182.4만 |
|---|
| 2026.05.08 | ₩126,606 | ₩127,867 | ₩125,519 | ₩126,861 | +0.20% | 196만 |
|---|
| 2026.05.07 | ₩126,821 | ₩127,022 | ₩124,876 | ₩125,426 | -1.10% | 189.5만 |
|---|
| 2026.05.06 | ₩127,666 | ₩129,235 | ₩127,465 | ₩127,572 | -0.07% | 163.1만 |
|---|
| 2026.05.05 | ₩123,762 | ₩126,834 | ₩123,118 | ₩125,479 | +1.39% | 115.3만 |
|---|
| 2026.05.04 | ₩125,345 | ₩126,002 | ₩122,998 | ₩123,802 | -1.23% | 87.3만 |
|---|
| 2026.05.01 | ₩126,861 | ₩128,766 | ₩126,137 | ₩126,338 | -0.41% | 84.8만 |
|---|
| 2026.04.30 | ₩126,928 | ₩128,377 | ₩126,539 | ₩126,861 | -0.05% | 157.4만 |
|---|
| 2026.04.29 | ₩129,249 | ₩129,504 | ₩124,943 | ₩125,761 | -2.70% | 188.3만 |
|---|
| 2026.04.28 | ₩134,038 | ₩134,306 | ₩129,732 | ₩130,443 | -2.68% | 251.1만 |
|---|
| 2026.04.27 | ₩131,221 | ₩131,717 | ₩128,873 | ₩128,980 | -1.71% | 158.5만 |
|---|
| 2026.04.24 | ₩130,536 | ₩131,972 | ₩130,349 | ₩131,543 | +0.77% | 181.9만 |
|---|
| 2026.04.23 | ₩130,040 | ₩130,899 | ₩129,437 | ₩130,563 | +0.40% | 153.6만 |
|---|
| 2026.04.22 | ₩129,168 | ₩130,188 | ₩128,900 | ₩129,034 | -0.10% | 161.6만 |
|---|
| 2026.04.21 | ₩129,987 | ₩130,040 | ₩128,176 | ₩128,618 | -1.05% | 176.5만 |
|---|
| 2026.04.20 | ₩132,294 | ₩132,683 | ₩130,255 | ₩130,523 | -1.34% | 93.1만 |
|---|
| 2026.04.17 | ₩131,127 | ₩133,233 | ₩130,617 | ₩132,535 | +1.07% | 178.7만 |
|---|
| 2026.04.16 | ₩128,578 | ₩131,435 | ₩128,538 | ₩129,826 | +0.97% | 142.9만 |
|---|
| 2026.04.15 | ₩129,155 | ₩129,597 | ₩128,189 | ₩129,007 | -0.11% | 173.2만 |
|---|
| 2026.04.14 | ₩129,812 | ₩131,945 | ₩129,316 | ₩129,356 | -0.35% | 175.9만 |
|---|
| 2026.04.13 | ₩130,496 | ₩130,604 | ₩129,047 | ₩130,389 | -0.08% | 156.7만 |
|---|
| 2026.04.10 | ₩131,717 | ₩132,026 | ₩130,121 | ₩130,697 | -0.77% | 152.8만 |
|---|
| 2026.04.09 | ₩129,396 | ₩132,938 | ₩128,846 | ₩131,341 | +1.50% | 177.3만 |
|---|
| 2026.04.08 | ₩127,719 | ₩131,408 | ₩127,116 | ₩130,684 | +2.32% | 311.5만 |
|---|
| 2026.04.07 | ₩124,634 | ₩126,083 | ₩124,205 | ₩124,916 | +0.23% | 128만 |
|---|
| 2026.04.06 | ₩122,971 | ₩125,748 | ₩122,971 | ₩125,130 | +1.76% | 160.3만 |
|---|
| 2026.04.02 | ₩123,480 | ₩124,661 | ₩122,917 | ₩124,057 | +0.47% | 152.6만 |
|---|
| 2026.04.01 | ₩121,535 | ₩124,339 | ₩120,637 | ₩124,057 | +2.08% | 203.9만 |
|---|
| 2026.03.31 | ₩123,024 | ₩123,132 | ₩120,355 | ₩121,629 | -1.13% | 279.4만 |
|---|
| 2026.03.30 | ₩123,548 | ₩123,695 | ₩120,824 | ₩122,246 | -1.05% | 308.9만 |
|---|
| 2026.03.27 | ₩124,473 | ₩125,090 | ₩122,810 | ₩122,930 | -1.24% | 175.4만 |
|---|
| 2026.03.26 | ₩124,661 | ₩126,874 | ₩124,232 | ₩124,473 | -0.15% | 209.3만 |
|---|
| 2026.03.25 | ₩124,138 | ₩125,841 | ₩123,749 | ₩125,063 | +0.75% | 203.9만 |
|---|
| 2026.03.24 | ₩123,856 | ₩125,466 | ₩123,507 | ₩123,749 | -0.09% | 152.7만 |
|---|
| 2026.03.23 | ₩126,217 | ₩126,821 | ₩123,695 | ₩124,205 | -1.59% | 299.2만 |
|---|
| 2026.03.20 | ₩127,344 | ₩127,961 | ₩122,287 | ₩122,904 | -3.49% | 454.6만 |
|---|
| 2026.03.19 | ₩128,887 | ₩129,745 | ₩126,230 | ₩127,049 | -1.43% | 258.8만 |
|---|
| 2026.03.18 | ₩134,158 | ₩134,158 | ₩128,658 | ₩128,887 | -3.93% | 200.6만 |
|---|
| 2026.03.17 | ₩135,969 | ₩136,801 | ₩134,950 | ₩135,178 | -0.58% | 106.9만 |
|---|
| 2026.03.16 | ₩136,841 | ₩137,311 | ₩134,695 | ₩134,963 | -1.37% | 139.1만 |
|---|
| 2026.03.13 | ₩135,996 | ₩136,962 | ₩134,454 | ₩134,762 | -0.91% | 160.8만 |
|---|
| 2026.03.12 | ₩134,843 | ₩137,043 | ₩134,655 | ₩135,795 | +0.71% | 159.4만 |
|---|
| 2026.03.11 | ₩136,171 | ₩136,171 | ₩133,394 | ₩135,661 | -0.37% | 107.9만 |
|---|
| 2026.03.10 | ₩136,077 | ₩138,250 | ₩135,714 | ₩136,452 | +0.28% | 142.3만 |
|---|
| 2026.03.09 | ₩133,649 | ₩136,774 | ₩133,072 | ₩136,291 | +1.98% | 125만 |
|---|
| 2026.03.06 | ₩135,969 | ₩136,010 | ₩133,729 | ₩134,440 | -1.12% | 164.9만 |
|---|
| 2026.03.05 | ₩139,511 | ₩139,511 | ₩136,130 | ₩136,399 | -2.23% | 221.4만 |
|---|
| 2026.03.04 | ₩141,429 | ₩141,429 | ₩138,169 | ₩140,222 | -0.85% | 253.9만 |
|---|
| 2026.03.03 | ₩142,542 | ₩143,294 | ₩139,873 | ₩141,161 | -0.97% | 189.9만 |
|---|
| 2026.03.02 | ₩148,016 | ₩148,592 | ₩144,957 | ₩145,051 | -2.00% | 182.3만 |
|---|
| 2026.02.27 | ₩146,138 | ₩148,767 | ₩146,070 | ₩148,136 | +1.37% | 198.5만 |
|---|
| 2026.02.26 | ₩145,762 | ₩146,701 | ₩144,085 | ₩145,346 | -0.29% | 212.9만 |
|---|
| 2026.02.25 | ₩143,844 | ₩145,333 | ₩143,361 | ₩145,199 | +0.94% | 134만 |
|---|
| 2026.02.24 | ₩144,555 | ₩145,252 | ₩143,951 | ₩144,541 | -0.01% | 191.3만 |
|---|
| 2026.02.23 | ₩142,355 | ₩144,742 | ₩142,180 | ₩144,192 | +1.29% | 171.4만 |
|---|
| 2026.02.20 | ₩140,584 | ₩142,113 | ₩140,195 | ₩141,791 | +0.86% | 164.5만 |
|---|
| 2026.02.19 | ₩140,866 | ₩142,261 | ₩139,779 | ₩140,450 | -0.30% | 214.8만 |
|---|
| 2026.02.18 | ₩139,497 | ₩141,442 | ₩138,666 | ₩140,410 | +0.65% | 197.7만 |
|---|
| 2026.02.17 | ₩138,961 | ₩140,463 | ₩133,930 | ₩140,141 | +0.85% | 333.2만 |
|---|
| 2026.02.13 | ₩132,455 | ₩134,521 | ₩131,824 | ₩133,488 | +0.78% | 335.1만 |
|---|
| 2026.02.12 | ₩131,543 | ₩134,118 | ₩131,060 | ₩132,871 | +1.01% | 234.2만 |
|---|
| 2026.02.11 | ₩129,182 | ₩131,382 | ₩128,779 | ₩130,966 | +1.38% | 222.5만 |
|---|
| 2026.02.10 | ₩128,846 | ₩129,826 | ₩127,787 | ₩129,021 | +0.14% | 158.3만 |
|---|
| 2026.02.09 | ₩130,215 | ₩131,086 | ₩128,404 | ₩129,651 | -0.43% | 130.6만 |
|---|
| 2026.02.06 | ₩128,672 | ₩131,006 | ₩128,645 | ₩130,872 | +1.71% | 189.5만 |
|---|
| 2026.02.05 | ₩128,444 | ₩129,182 | ₩127,076 | ₩128,672 | +0.18% | 163.7만 |
|---|
| 2026.02.04 | ₩125,748 | ₩128,967 | ₩125,748 | ₩127,237 | +1.18% | 250.9만 |
|---|
| 2026.02.03 | ₩122,394 | ₩125,895 | ₩122,220 | ₩123,923 | +1.25% | 222.6만 |
|---|
| 2026.02.02 | ₩123,977 | ₩124,487 | ₩122,756 | ₩123,682 | -0.24% | 107.3만 |
|---|
| 2026.01.30 | ₩122,166 | ₩123,145 | ₩121,495 | ₩123,011 | +0.69% | 162.9만 |
|---|
| 2026.01.29 | ₩122,380 | ₩123,709 | ₩121,522 | ₩122,367 | -0.01% | 120.7만 |
|---|
| 2026.01.28 | ₩121,495 | ₩123,091 | ₩121,495 | ₩122,112 | +0.51% | 121.2만 |
|---|
| 2026.01.27 | ₩120,020 | ₩121,991 | ₩119,590 | ₩121,763 | +1.45% | 97만 |
|---|
| 2026.01.26 | ₩121,280 | ₩121,911 | ₩120,060 | ₩120,127 | -0.95% | 76.5만 |
|---|
| 2026.01.23 | ₩119,429 | ₩120,570 | ₩118,987 | ₩120,529 | +0.92% | 83.7만 |
|---|
| 2026.01.22 | ₩119,832 | ₩121,052 | ₩119,617 | ₩120,261 | +0.36% | 111.9만 |
|---|
| 2026.01.21 | ₩121,522 | ₩122,005 | ₩119,362 | ₩120,127 | -1.15% | 173.3만 |
|---|
| 2026.01.20 | ₩118,329 | ₩121,777 | ₩118,061 | ₩121,120 | +2.36% | 231만 |
|---|
| 2026.01.16 | ₩119,765 | ₩119,859 | ₩118,651 | ₩119,778 | +0.01% | 197.1만 |
|---|
| 2026.01.15 | ₩119,470 | ₩120,301 | ₩118,785 | ₩119,711 | +0.20% | 136.5만 |
|---|
| 2026.01.14 | ₩118,396 | ₩119,912 | ₩117,927 | ₩119,174 | +0.66% | 286.1만 |
|---|
| 2026.01.13 | ₩117,954 | ₩120,113 | ₩116,854 | ₩120,020 | +1.75% | 174.4만 |
|---|
| 2026.01.12 | ₩119,590 | ₩119,778 | ₩117,337 | ₩117,900 | -1.41% | 152.5만 |
|---|
| 2026.01.09 | ₩118,235 | ₩119,711 | ₩118,061 | ₩119,040 | +0.68% | 122.6만 |
|---|
| 2026.01.08 | ₩113,943 | ₩118,477 | ₩113,768 | ₩118,235 | +3.77% | 201.7만 |
|---|
| 2026.01.07 | ₩114,721 | ₩115,177 | ₩113,567 | ₩114,600 | -0.11% | 220.4만 |
|---|
| 2026.01.06 | ₩116,384 | ₩116,706 | ₩114,600 | ₩114,976 | -1.21% | 181.8만 |
|---|
| 2026.01.05 | ₩117,900 | ₩118,396 | ₩115,928 | ₩117,457 | -0.38% | 139.2만 |
|---|
| 2026.01.02 | ₩121,589 | ₩121,602 | ₩118,048 | ₩118,329 | -2.68% | 198.5만 |
|---|
| 2025.12.31 | ₩122,877 | ₩123,051 | ₩121,160 | ₩121,670 | -0.98% | 96.6만 |
|---|
| 2025.12.30 | ₩122,729 | ₩123,145 | ₩122,555 | ₩122,877 | +0.12% | 64.1만 |
|---|
| 2025.12.29 | ₩123,239 | ₩123,601 | ₩122,676 | ₩123,051 | -0.15% | 88.2만 |
|---|
| 2025.12.26 | ₩122,863 | ₩123,239 | ₩122,488 | ₩122,998 | +0.11% | 40.8만 |
|---|
| 2025.12.24 | ₩123,132 | ₩123,279 | ₩122,380 | ₩122,783 | -0.28% | 29만 |
|---|
| 2025.12.23 | ₩122,488 | ₩123,091 | ₩122,340 | ₩122,837 | +0.28% | 92.5만 |
|---|
| 2025.12.22 | ₩123,306 | ₩123,950 | ₩122,206 | ₩122,568 | -0.60% | 105.8만 |
|---|
| 2025.12.19 | ₩122,743 | ₩125,318 | ₩122,327 | ₩123,601 | +0.70% | 472.4만 |
|---|
| 2025.12.18 | ₩123,226 | ₩123,950 | ₩122,676 | ₩122,971 | -0.21% | 182.2만 |
|---|
| 2025.12.17 | ₩124,393 | ₩125,010 | ₩123,588 | ₩123,641 | -0.60% | 149만 |
|---|
| 2025.12.16 | ₩123,105 | ₩124,111 | ₩122,407 | ₩123,561 | +0.37% | 122.6만 |
|---|
| 2025.12.15 | ₩122,729 | ₩123,521 | ₩122,112 | ₩123,333 | +0.49% | 162.9만 |
|---|
| 2025.12.12 | ₩119,778 | ₩122,220 | ₩119,617 | ₩121,804 | +1.69% | 105.2만 |
|---|
| 2025.12.11 | ₩121,898 | ₩121,978 | ₩119,322 | ₩119,563 | -1.91% | 127.8만 |
|---|
| 2025.12.10 | ₩120,811 | ₩121,200 | ₩119,791 | ₩120,731 | -0.07% | 123.9만 |
|---|
| 2025.12.09 | ₩121,334 | ₩123,132 | ₩120,516 | ₩120,663 | -0.55% | 120.3만 |
|---|
| 2025.12.08 | ₩121,160 | ₩121,549 | ₩119,979 | ₩120,543 | -0.51% | 102.1만 |
|---|
| 2025.12.05 | ₩121,415 | ₩122,474 | ₩121,213 | ₩121,602 | +0.15% | 87만 |
|---|
| 2025.12.04 | ₩123,105 | ₩123,548 | ₩121,280 | ₩121,763 | -1.09% | 115.5만 |
|---|
| 2025.12.03 | ₩124,473 | ₩125,358 | ₩122,287 | ₩122,930 | -1.24% | 144.8만 |
|---|
| 2025.12.02 | ₩123,789 | ₩124,393 | ₩123,011 | ₩124,017 | +0.18% | 107만 |
|---|
| 2025.12.01 | ₩123,400 | ₩124,245 | ₩122,984 | ₩123,856 | +0.37% | 132.8만 |
|---|
| 2025.11.28 | ₩122,488 | ₩123,601 | ₩122,220 | ₩122,998 | +0.42% | 78.9만 |
|---|
| 2025.11.26 | ₩122,461 | ₩122,890 | ₩122,193 | ₩122,448 | -0.01% | 119.1만 |
|---|
| 2025.11.25 | ₩120,891 | ₩122,743 | ₩120,891 | ₩122,421 | +1.26% | 114만 |
|---|
| 2025.11.24 | ₩121,455 | ₩121,696 | ₩119,309 | ₩120,435 | -0.84% | 619.1만 |
|---|
| 2025.11.21 | ₩120,476 | ₩123,333 | ₩120,234 | ₩121,978 | +1.25% | 141.6만 |
|---|
| 2025.11.20 | ₩119,859 | ₩120,556 | ₩118,960 | ₩119,644 | -0.18% | 138.1만 |
|---|
| 2025.11.19 | ₩120,784 | ₩120,932 | ₩119,698 | ₩119,979 | -0.67% | 175.4만 |
|---|
| 2025.11.18 | ₩120,932 | ₩121,589 | ₩119,751 | ₩121,066 | +0.11% | 158.8만 |
|---|
| 2025.11.17 | ₩120,851 | ₩122,099 | ₩120,221 | ₩120,731 | -0.10% | 136.3만 |
|---|
| 2025.11.14 | ₩121,026 | ₩122,702 | ₩120,529 | ₩121,213 | +0.16% | 142.4만 |
|---|
| 2025.11.13 | ₩124,715 | ₩125,238 | ₩122,823 | ₩122,944 | -1.42% | 201.3만 |
|---|
| 2025.11.12 | ₩125,063 | ₩126,298 | ₩124,433 | ₩125,157 | +0.08% | 132만 |
|---|
| 2025.11.11 | ₩123,816 | ₩125,238 | ₩123,132 | ₩124,969 | +0.93% | 143.2만 |
|---|
| 2025.11.10 | ₩122,126 | ₩122,837 | ₩120,194 | ₩122,407 | +0.23% | 187.2만 |
|---|
| 2025.11.07 | ₩120,355 | ₩123,011 | ₩120,181 | ₩122,622 | +1.88% | 238.2만 |
|---|
| 2025.11.06 | ₩117,055 | ₩119,268 | ₩116,357 | ₩119,148 | +1.79% | 226.3만 |
|---|
| 2025.11.05 | ₩119,778 | ₩120,959 | ₩117,685 | ₩118,302 | -1.23% | 294.3만 |
|---|
| 2025.11.04 | ₩116,532 | ₩117,122 | ₩114,989 | ₩116,652 | +0.10% | 246.4만 |
|---|
| 2025.11.03 | ₩117,994 | ₩118,048 | ₩115,539 | ₩115,633 | -2.00% | 329.1만 |
|---|
| 2025.10.31 | ₩118,302 | ₩120,261 | ₩117,726 | ₩119,161 | +0.73% | 142.1만 |
|---|
| 2025.10.30 | ₩118,879 | ₩120,529 | ₩118,839 | ₩119,322 | +0.37% | 170.6만 |
|---|
| 2025.10.29 | ₩121,991 | ₩122,340 | ₩118,450 | ₩118,879 | -2.55% | 129.4만 |
|---|
| 2025.10.28 | ₩122,555 | ₩124,285 | ₩122,139 | ₩123,266 | +0.58% | 108.1만 |
|---|
| 2025.10.27 | ₩123,065 | ₩123,118 | ₩121,951 | ₩122,783 | -0.23% | 125.9만 |
|---|
| 2025.10.24 | ₩122,126 | ₩123,051 | ₩122,005 | ₩122,676 | +0.45% | 116.3만 |
|---|
| 2025.10.23 | ₩124,098 | ₩124,795 | ₩122,380 | ₩122,461 | -1.32% | 126.3만 |
|---|
| 2025.10.22 | ₩123,360 | ₩124,648 | ₩122,582 | ₩124,111 | +0.61% | 138.8만 |
|---|
| 2025.10.21 | ₩121,830 | ₩123,333 | ₩120,663 | ₩123,118 | +1.06% | 159.4만 |
|---|
| 2025.10.20 | ₩121,495 | ₩122,085 | ₩120,395 | ₩121,777 | +0.23% | 119.3만 |
|---|
| 2025.10.17 | ₩120,409 | ₩122,340 | ₩119,832 | ₩121,455 | +0.87% | 197.3만 |
|---|
| 2025.10.16 | ₩120,248 | ₩120,731 | ₩118,463 | ₩119,765 | -0.40% | 199만 |
|---|
| 2025.10.15 | ₩120,207 | ₩120,677 | ₩118,920 | ₩119,094 | -0.93% | 159만 |
|---|
| 2025.10.14 | ₩117,860 | ₩120,570 | ₩117,498 | ₩120,462 | +2.21% | 150.8만 |
|---|
| 2025.10.13 | ₩118,423 | ₩119,899 | ₩117,618 | ₩117,900 | -0.44% | 156.9만 |
|---|
| 2025.10.10 | ₩118,598 | ₩119,040 | ₩117,484 | ₩117,913 | -0.58% | 196.8만 |
|---|