시장 데이터를 불러오는 중
전체 종목
COPT Defense Properties 과거 주가
COPT Defense Properties Common Shares of Beneficial Interest · CDP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
COPT Defense Properties Common Shares of Beneficial Interest · CDP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,389 | ₩45,248 | ₩44,389 | ₩44,899 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,738 | ₩45,020 | ₩44,282 | ₩44,886 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,993 | ₩45,234 | ₩44,483 | ₩44,778 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,899 | ₩45,382 | ₩44,819 | ₩45,167 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,073 | ₩45,073 | ₩44,524 | ₩44,738 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,033 | ₩45,368 | ₩44,845 | ₩45,020 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,604 | ₩45,301 | ₩44,041 | ₩44,617 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,637 | ₩45,704 | ₩44,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,792 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,114 | ₩46,133 | ₩45,020 | ₩45,972 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,811 | ₩45,865 | ₩44,939 | ₩45,275 | -1.17% | 96.4만 |
|---|
| 2026.09.25 | ₩45,449 | ₩45,757 | ₩44,979 | ₩45,435 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,328 | ₩45,650 | ₩45,127 | ₩45,342 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,824 | ₩45,878 | ₩45,114 | ₩45,288 | -1.17% | 81.1만 |
|---|
| 2026.09.22 | ₩46,683 | ₩46,683 | ₩45,891 | ₩46,052 | -1.35% | 86.8만 |
|---|
| 2026.09.21 | ₩46,334 | ₩46,937 | ₩46,012 | ₩46,374 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,186 | ₩46,280 | ₩45,824 | ₩46,106 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,361 | ₩46,642 | ₩46,119 | ₩46,321 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,865 | ₩46,817 | ₩45,663 | ₩46,026 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,750 | ₩46,884 | ₩46,280 | ₩46,401 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,662 | ₩48,292 | ₩46,669 | ₩46,830 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,890 | ₩48,238 | ₩47,259 | ₩47,514 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,420 | ₩47,823 | ₩47,058 | ₩47,554 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,554 | ₩47,916 | ₩46,616 | ₩47,112 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,723 | ₩47,568 | ₩46,723 | ₩47,541 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,897 | ₩47,836 | ₩46,656 | ₩47,152 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,460 | ₩47,957 | ₩47,246 | ₩47,340 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,037 | ₩48,037 | ₩47,179 | ₩47,554 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,466 | ₩48,855 | ₩47,541 | ₩47,635 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,734 | ₩48,936 | ₩44,617 | ₩48,279 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,196 | ₩50,196 | ₩49,056 | ₩49,070 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,687 | ₩50,210 | ₩49,687 | ₩49,995 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,424 | ₩50,786 | ₩50,022 | ₩50,049 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,304 | ₩50,719 | ₩49,915 | ₩50,357 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,733 | ₩50,009 | ₩50,236 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,049 | ₩50,317 | ₩49,740 | ₩49,982 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,110 | ₩49,848 | ₩48,936 | ₩49,781 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,834 | ₩49,861 | ₩49,298 | ₩49,378 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,754 | ₩49,767 | ₩49,338 | ₩49,432 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,338 | ₩49,526 | ₩49,150 | ₩49,365 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,901 | ₩50,183 | ₩49,485 | ₩49,553 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,861 | ₩50,357 | ₩49,566 | ₩49,995 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,815 | ₩49,727 | ₩48,748 | ₩49,593 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,761 | ₩49,097 | ₩48,587 | ₩48,802 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,405 | ₩49,445 | ₩48,761 | ₩48,909 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,700 | ₩50,304 | ₩49,700 | ₩49,807 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,639 | ₩50,639 | ₩49,807 | ₩49,901 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,987 | ₩50,987 | ₩49,874 | ₩50,129 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,848 | ₩50,786 | ₩49,244 | ₩50,706 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,974 | ₩51,470 | ₩50,330 | ₩50,344 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,202 | ₩51,658 | ₩50,867 | ₩50,907 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,215 | ₩51,457 | ₩50,076 | ₩51,430 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,403 | ₩52,168 | ₩50,867 | ₩51,068 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,114 | ₩52,114 | ₩50,706 | ₩51,283 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,497 | ₩51,685 | ₩50,853 | ₩51,323 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,612 | ₩51,175 | ₩49,982 | ₩51,001 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,673 | ₩50,666 | ₩49,673 | ₩50,263 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,478 | ₩50,518 | ₩49,526 | ₩50,076 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,995 | ₩50,464 | ₩49,968 | ₩50,411 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,464 | ₩50,907 | ₩49,888 | ₩50,102 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,464 | ₩50,987 | ₩50,183 | ₩50,411 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,512 | ₩50,558 | ₩49,405 | ₩50,532 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,177 | ₩49,861 | ₩49,123 | ₩49,271 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,137 | ₩49,378 | ₩48,748 | ₩49,016 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,110 | ₩49,472 | ₩48,748 | ₩48,909 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,083 | ₩49,217 | ₩48,614 | ₩48,976 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,976 | ₩49,405 | ₩48,748 | ₩48,842 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩49,003 | ₩49,351 | ₩48,533 | ₩48,828 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,532 | ₩51,041 | ₩49,284 | ₩49,378 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,800 | ₩50,827 | ₩50,210 | ₩50,210 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,781 | ₩50,532 | ₩49,767 | ₩50,518 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,788 | ₩49,606 | ₩48,694 | ₩49,231 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,895 | ₩49,378 | ₩48,574 | ₩48,802 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,211 | ₩49,177 | ₩47,876 | ₩49,137 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,554 | ₩48,802 | ₩47,447 | ₩48,708 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,937 | ₩47,246 | ₩46,254 | ₩47,179 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,575 | ₩47,031 | ₩46,321 | ₩46,897 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,570 | ₩46,522 | ₩45,234 | ₩46,267 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,778 | ₩45,516 | ₩44,537 | ₩45,181 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,886 | ₩45,328 | ₩44,684 | ₩44,953 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,489 | ₩45,690 | ₩44,443 | ₩44,591 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,717 | ₩46,227 | ₩45,194 | ₩45,543 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,213 | ₩46,280 | ₩45,275 | ₩45,342 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,052 | ₩46,616 | ₩46,052 | ₩46,321 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,254 | ₩46,642 | ₩45,516 | ₩45,999 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,146 | ₩46,455 | ₩45,784 | ₩45,851 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,510 | ₩45,972 | ₩44,416 | ₩45,757 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,041 | ₩44,510 | ₩43,947 | ₩44,094 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,995 | ₩43,933 | ₩42,244 | ₩43,786 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,479 | ₩43,089 | ₩41,479 | ₩43,035 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,592 | ₩42,981 | ₩41,962 | ₩41,989 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,129 | ₩43,129 | ₩42,230 | ₩42,539 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,887 | ₩42,887 | ₩42,163 | ₩42,431 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,384 | ₩43,437 | ₩42,887 | ₩42,995 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,250 | ₩43,786 | ₩43,035 | ₩43,585 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,518 | ₩44,698 | ₩43,156 | ₩43,343 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,343 | ₩43,638 | ₩43,075 | ₩43,410 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,276 | ₩43,370 | ₩42,995 | ₩43,089 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,391 | ₩43,571 | ₩42,056 | ₩43,330 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,874 | ₩43,196 | ₩42,579 | ₩42,700 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,525 | ₩42,914 | ₩42,338 | ₩42,780 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,566 | ₩43,169 | ₩42,552 | ₩42,646 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,391 | ₩42,566 | ₩41,949 | ₩42,525 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,686 | ₩43,156 | ₩42,405 | ₩42,445 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,297 | ₩42,552 | ₩42,056 | ₩42,512 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,539 | ₩42,539 | ₩41,882 | ₩42,499 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,659 | ₩42,726 | ₩42,297 | ₩42,431 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,753 | ₩42,968 | ₩42,405 | ₩42,512 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,244 | ₩42,995 | ₩42,244 | ₩42,673 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,828 | ₩42,579 | ₩41,828 | ₩42,552 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,157 | ₩41,680 | ₩40,943 | ₩41,533 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,096 | ₩42,096 | ₩40,849 | ₩41,077 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,975 | ₩42,150 | ₩41,385 | ₩41,587 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,452 | ₩42,016 | ₩41,345 | ₩41,908 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,767 | ₩42,981 | ₩41,385 | ₩41,493 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,644 | ₩44,644 | ₩42,284 | ₩43,035 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,075 | ₩43,545 | ₩42,820 | ₩43,343 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,142 | ₩43,276 | ₩42,552 | ₩43,062 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,740 | ₩43,008 | ₩42,485 | ₩42,807 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,182 | ₩43,182 | ₩42,338 | ₩42,539 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,196 | ₩43,746 | ₩43,048 | ₩43,048 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,491 | ₩43,773 | ₩43,384 | ₩43,491 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,866 | ₩44,027 | ₩43,504 | ₩43,571 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,370 | ₩44,202 | ₩43,370 | ₩43,759 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,223 | ₩43,598 | ₩43,223 | ₩43,451 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,834 | ₩43,504 | ₩42,673 | ₩43,357 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,874 | ₩43,223 | ₩42,753 | ₩43,089 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,874 | ₩43,263 | ₩42,552 | ₩43,236 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,378 | ₩43,196 | ₩42,378 | ₩42,767 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,472 | ₩42,552 | ₩41,707 | ₩42,539 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,801 | ₩42,244 | ₩41,680 | ₩41,989 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,868 | ₩42,016 | ₩41,385 | ₩41,774 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,943 | ₩42,150 | ₩40,701 | ₩42,043 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,023 | ₩41,305 | ₩40,795 | ₩41,010 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,533 | ₩41,935 | ₩40,862 | ₩41,037 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,466 | ₩41,734 | ₩41,077 | ₩41,479 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,069 | ₩42,110 | ₩40,983 | ₩41,050 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,029 | ₩42,552 | ₩41,627 | ₩42,002 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,566 | ₩42,673 | ₩42,069 | ₩42,136 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩42,016 | ₩42,659 | ₩42,016 | ₩42,244 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,405 | ₩43,089 | ₩41,748 | ₩42,257 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,874 | ₩42,874 | ₩41,600 | ₩41,841 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,431 | ₩42,753 | ₩42,096 | ₩42,431 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,592 | ₩42,861 | ₩42,257 | ₩42,499 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,156 | ₩43,250 | ₩42,136 | ₩42,740 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,847 | ₩43,518 | ₩42,592 | ₩42,874 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,874 | ₩43,598 | ₩42,324 | ₩42,472 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,418 | ₩42,928 | ₩42,083 | ₩42,512 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,169 | ₩43,330 | ₩42,552 | ₩42,847 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,303 | ₩43,612 | ₩43,035 | ₩43,370 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,619 | ₩43,746 | ₩41,868 | ₩43,464 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,142 | ₩43,142 | ₩42,472 | ₩42,981 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,343 | ₩43,625 | ₩43,169 | ₩43,410 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,250 | ₩43,813 | ₩42,592 | ₩43,746 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,405 | ₩43,330 | ₩41,815 | ₩43,129 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,646 | ₩43,209 | ₩42,351 | ₩43,048 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,129 | ₩43,504 | ₩42,499 | ₩42,619 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,142 | ₩43,598 | ₩43,075 | ₩43,142 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,317 | ₩43,491 | ₩42,673 | ₩42,700 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,692 | ₩44,014 | ₩42,995 | ₩43,276 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,585 | ₩43,960 | ₩43,571 | ₩43,773 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,901 | ₩43,545 | ₩42,472 | ₩43,518 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,177 | ₩42,552 | ₩42,002 | ₩42,552 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,445 | ₩42,794 | ₩42,177 | ₩42,257 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,525 | ₩42,767 | ₩42,002 | ₩42,566 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,048 | ₩43,102 | ₩42,244 | ₩42,297 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,813 | ₩43,960 | ₩42,525 | ₩42,592 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,665 | ₩43,665 | ₩42,914 | ₩43,437 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,914 | ₩43,719 | ₩42,686 | ₩43,370 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,317 | ₩43,638 | ₩42,633 | ₩42,740 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,813 | ₩43,813 | ₩42,566 | ₩43,518 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,828 | ₩43,102 | ₩41,479 | ₩42,914 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,257 | ₩42,431 | ₩41,600 | ₩41,707 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,104 | ₩41,855 | ₩41,023 | ₩41,654 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,587 | ₩41,748 | ₩41,117 | ₩41,224 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,219 | ₩41,332 | ₩40,219 | ₩41,318 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,964 | ₩40,541 | ₩39,629 | ₩40,514 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,701 | ₩40,795 | ₩39,615 | ₩39,629 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,728 | ₩40,862 | ₩40,380 | ₩40,688 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,023 | ₩41,157 | ₩40,487 | ₩40,728 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,688 | ₩41,238 | ₩40,634 | ₩41,077 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,862 | ₩41,157 | ₩40,608 | ₩40,809 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,117 | ₩41,184 | ₩40,514 | ₩40,675 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,224 | ₩41,224 | ₩40,313 | ₩40,862 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,393 | ₩41,426 | ₩40,366 | ₩41,359 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,621 | ₩40,889 | ₩40,192 | ₩40,487 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,977 | ₩40,567 | ₩39,629 | ₩40,487 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,991 | ₩40,232 | ₩39,535 | ₩39,910 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,682 | ₩39,924 | ₩39,199 | ₩39,897 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,521 | ₩40,044 | ₩39,387 | ₩39,642 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,724 | ₩39,669 | ₩37,671 | ₩39,575 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,180 | ₩38,247 | ₩37,349 | ₩37,845 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,839 | ₩38,194 | ₩36,705 | ₩37,952 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,625 | ₩37,255 | ₩36,289 | ₩37,000 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,255 | ₩37,322 | ₩36,504 | ₩36,866 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,537 | ₩37,644 | ₩37,228 | ₩37,282 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,885 | ₩38,073 | ₩37,791 | ₩37,939 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,751 | ₩38,060 | ₩37,684 | ₩37,939 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,952 | ₩38,100 | ₩37,711 | ₩37,791 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,657 | ₩38,100 | ₩37,590 | ₩38,046 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,845 | ₩37,912 | ₩37,510 | ₩37,738 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,381 | ₩38,717 | ₩37,818 | ₩37,885 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,542 | ₩38,891 | ₩38,060 | ₩38,422 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,374 | ₩39,575 | ₩38,529 | ₩38,663 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,039 | ₩39,401 | ₩38,824 | ₩39,132 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,575 | ₩39,816 | ₩38,945 | ₩39,039 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,790 | ₩39,843 | ₩39,012 | ₩39,468 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,320 | ₩39,669 | ₩39,106 | ₩39,535 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,307 | ₩39,481 | ₩38,971 | ₩39,132 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,690 | ₩39,481 | ₩38,314 | ₩39,106 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,320 | ₩39,655 | ₩38,757 | ₩38,784 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,878 | ₩39,307 | ₩38,475 | ₩39,173 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,481 | ₩39,642 | ₩38,837 | ₩39,039 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,937 | ₩40,433 | ₩39,575 | ₩39,629 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,621 | ₩40,903 | ₩39,897 | ₩40,058 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,090 | ₩41,211 | ₩40,406 | ₩40,594 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,876 | ₩41,224 | ₩40,782 | ₩40,889 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,238 | ₩41,278 | ₩40,997 | ₩41,211 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,943 | ₩41,452 | ₩40,943 | ₩41,104 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,795 | ₩41,560 | ₩40,661 | ₩41,117 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,286 | ₩41,037 | ₩40,111 | ₩40,876 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,018 | ₩40,688 | ₩39,682 | ₩40,406 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,165 | ₩40,326 | ₩39,736 | ₩39,749 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,065 | ₩40,085 | ₩38,918 | ₩39,857 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,489 | ₩39,334 | ₩38,140 | ₩39,159 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,864 | ₩39,226 | ₩38,408 | ₩38,422 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,864 | ₩38,864 | ₩38,408 | ₩38,784 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,797 | ₩39,267 | ₩38,529 | ₩38,663 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,106 | ₩39,253 | ₩38,824 | ₩38,985 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,958 | ₩39,226 | ₩38,650 | ₩39,199 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,891 | ₩39,079 | ₩38,583 | ₩38,757 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,904 | ₩39,092 | ₩38,435 | ₩38,864 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,462 | ₩38,864 | ₩38,328 | ₩38,744 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,516 | ₩38,717 | ₩38,140 | ₩38,609 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,274 | ₩38,422 | ₩37,791 | ₩38,314 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,510 | ₩38,033 | ₩36,665 | ₩38,019 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,818 | ₩38,489 | ₩36,853 | ₩37,778 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,692 | ₩37,067 | ₩36,289 | ₩36,638 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,362 | ₩37,644 | ₩36,625 | ₩36,866 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,858 | ₩37,858 | ₩37,402 | ₩37,550 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,939 | ₩38,033 | ₩37,577 | ₩37,912 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,314 | ₩38,341 | ₩37,993 | ₩38,046 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,060 | ₩38,180 | ₩37,550 | ₩38,113 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,140 | ₩38,261 | ₩37,805 | ₩37,899 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩38,006 | ₩38,368 | ₩37,738 | ₩37,925 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,684 | ₩37,993 | ₩37,309 | ₩37,993 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,376 | ₩37,765 | ₩37,335 | ₩37,617 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,791 | ₩38,100 | ₩37,268 | ₩37,443 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,389 | ₩38,073 | ₩37,389 | ₩37,818 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,322 | ₩37,550 | ₩36,920 | ₩37,335 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,282 | ₩37,416 | ₩36,786 | ₩37,309 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,765 | ₩37,952 | ₩37,027 | ₩37,094 | -1.78% | 46.3만 |
|---|