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 | ₩44,390 | ₩45,249 | ₩44,390 | ₩44,900 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,739 | ₩45,021 | ₩44,283 | ₩44,887 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,994 | ₩45,235 | ₩44,484 | ₩44,779 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,900 | ₩45,383 | ₩44,820 | ₩45,168 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,074 | ₩45,074 | ₩44,525 | ₩44,739 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,034 | ₩45,369 | ₩44,846 | ₩45,021 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,605 | ₩45,302 | ₩44,042 | ₩44,618 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,638 | ₩45,705 | ₩44,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,793 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,115 | ₩46,134 | ₩45,021 | ₩45,973 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,812 | ₩45,866 | ₩44,940 | ₩45,276 | -1.17% | 94.9만 |
|---|
| 2026.09.25 | ₩45,450 | ₩45,758 | ₩44,980 | ₩45,436 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,329 | ₩45,651 | ₩45,128 | ₩45,343 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,825 | ₩45,879 | ₩45,115 | ₩45,289 | -1.17% | 81.1만 |
|---|
| 2026.09.21 | ₩46,335 | ₩46,939 | ₩46,013 | ₩46,375 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,187 | ₩46,281 | ₩45,825 | ₩46,107 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,362 | ₩46,643 | ₩46,120 | ₩46,322 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,866 | ₩46,818 | ₩45,664 | ₩46,027 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,751 | ₩46,885 | ₩46,281 | ₩46,402 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,663 | ₩48,293 | ₩46,670 | ₩46,831 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,891 | ₩48,239 | ₩47,260 | ₩47,515 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,421 | ₩47,824 | ₩47,059 | ₩47,555 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,555 | ₩47,918 | ₩46,617 | ₩47,113 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,724 | ₩47,569 | ₩46,724 | ₩47,542 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,898 | ₩47,837 | ₩46,657 | ₩47,153 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,462 | ₩47,958 | ₩47,247 | ₩47,341 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,038 | ₩48,038 | ₩47,180 | ₩47,555 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,467 | ₩48,856 | ₩47,542 | ₩47,636 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,736 | ₩48,937 | ₩44,618 | ₩48,280 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,197 | ₩50,197 | ₩49,057 | ₩49,071 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,688 | ₩50,211 | ₩49,688 | ₩49,996 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,425 | ₩50,787 | ₩50,023 | ₩50,050 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,305 | ₩50,720 | ₩49,916 | ₩50,358 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,238 | ₩50,734 | ₩50,010 | ₩50,238 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,050 | ₩50,318 | ₩49,741 | ₩49,983 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,111 | ₩49,849 | ₩48,937 | ₩49,782 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,835 | ₩49,862 | ₩49,299 | ₩49,379 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,755 | ₩49,768 | ₩49,339 | ₩49,433 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,339 | ₩49,527 | ₩49,151 | ₩49,366 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,902 | ₩50,184 | ₩49,487 | ₩49,554 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,862 | ₩50,358 | ₩49,567 | ₩49,996 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,816 | ₩49,728 | ₩48,749 | ₩49,594 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,762 | ₩49,098 | ₩48,588 | ₩48,803 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,406 | ₩49,446 | ₩48,762 | ₩48,910 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,701 | ₩50,305 | ₩49,701 | ₩49,808 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,640 | ₩50,640 | ₩49,808 | ₩49,902 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,989 | ₩50,989 | ₩49,876 | ₩50,130 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,849 | ₩50,787 | ₩49,245 | ₩50,707 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,975 | ₩51,471 | ₩50,331 | ₩50,345 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,203 | ₩51,659 | ₩50,868 | ₩50,908 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,217 | ₩51,458 | ₩50,077 | ₩51,431 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,404 | ₩52,169 | ₩50,868 | ₩51,069 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,115 | ₩52,115 | ₩50,707 | ₩51,284 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,498 | ₩51,686 | ₩50,855 | ₩51,324 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,613 | ₩51,176 | ₩49,983 | ₩51,002 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,674 | ₩50,667 | ₩49,674 | ₩50,264 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,479 | ₩50,519 | ₩49,527 | ₩50,077 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,996 | ₩50,466 | ₩49,969 | ₩50,412 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,466 | ₩50,908 | ₩49,889 | ₩50,103 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,466 | ₩50,989 | ₩50,184 | ₩50,412 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,513 | ₩50,559 | ₩49,406 | ₩50,533 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,178 | ₩49,862 | ₩49,124 | ₩49,272 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,138 | ₩49,379 | ₩48,749 | ₩49,017 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,111 | ₩49,473 | ₩48,749 | ₩48,910 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,084 | ₩49,218 | ₩48,615 | ₩48,977 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,977 | ₩49,406 | ₩48,749 | ₩48,843 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩49,004 | ₩49,352 | ₩48,534 | ₩48,829 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,533 | ₩51,042 | ₩49,285 | ₩49,379 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,801 | ₩50,828 | ₩50,211 | ₩50,211 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,782 | ₩50,533 | ₩49,768 | ₩50,519 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,789 | ₩49,607 | ₩48,695 | ₩49,232 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,897 | ₩49,379 | ₩48,575 | ₩48,803 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,213 | ₩49,178 | ₩47,877 | ₩49,138 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,555 | ₩48,803 | ₩47,448 | ₩48,709 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,939 | ₩47,247 | ₩46,255 | ₩47,180 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,576 | ₩47,032 | ₩46,322 | ₩46,898 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,571 | ₩46,523 | ₩45,235 | ₩46,268 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,779 | ₩45,517 | ₩44,538 | ₩45,182 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,887 | ₩45,329 | ₩44,685 | ₩44,954 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,490 | ₩45,691 | ₩44,444 | ₩44,592 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,718 | ₩46,228 | ₩45,195 | ₩45,544 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,214 | ₩46,281 | ₩45,276 | ₩45,343 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,053 | ₩46,617 | ₩46,053 | ₩46,322 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,255 | ₩46,643 | ₩45,517 | ₩46,000 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,147 | ₩46,456 | ₩45,785 | ₩45,852 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,511 | ₩45,973 | ₩44,417 | ₩45,758 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,042 | ₩44,511 | ₩43,948 | ₩44,095 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,996 | ₩43,934 | ₩42,245 | ₩43,787 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,480 | ₩43,090 | ₩41,480 | ₩43,036 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,593 | ₩42,982 | ₩41,963 | ₩41,990 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,130 | ₩43,130 | ₩42,231 | ₩42,540 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,888 | ₩42,888 | ₩42,164 | ₩42,432 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,385 | ₩43,438 | ₩42,888 | ₩42,996 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,250 | ₩43,787 | ₩43,036 | ₩43,586 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,519 | ₩44,699 | ₩43,157 | ₩43,344 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,344 | ₩43,639 | ₩43,076 | ₩43,411 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,277 | ₩43,371 | ₩42,996 | ₩43,090 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,392 | ₩43,572 | ₩42,057 | ₩43,331 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,875 | ₩43,197 | ₩42,580 | ₩42,701 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,526 | ₩42,915 | ₩42,339 | ₩42,781 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,567 | ₩43,170 | ₩42,553 | ₩42,647 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,392 | ₩42,567 | ₩41,950 | ₩42,526 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,687 | ₩43,157 | ₩42,406 | ₩42,446 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,298 | ₩42,553 | ₩42,057 | ₩42,513 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,540 | ₩42,540 | ₩41,883 | ₩42,499 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,660 | ₩42,727 | ₩42,298 | ₩42,432 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,754 | ₩42,969 | ₩42,406 | ₩42,513 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,245 | ₩42,996 | ₩42,245 | ₩42,674 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,829 | ₩42,580 | ₩41,829 | ₩42,553 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,158 | ₩41,681 | ₩40,944 | ₩41,534 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,097 | ₩42,097 | ₩40,850 | ₩41,078 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,976 | ₩42,151 | ₩41,386 | ₩41,588 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,453 | ₩42,017 | ₩41,346 | ₩41,909 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,768 | ₩42,982 | ₩41,386 | ₩41,494 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,645 | ₩44,645 | ₩42,285 | ₩43,036 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,076 | ₩43,546 | ₩42,821 | ₩43,344 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,143 | ₩43,277 | ₩42,553 | ₩43,063 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,741 | ₩43,009 | ₩42,486 | ₩42,808 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,183 | ₩43,183 | ₩42,339 | ₩42,540 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,197 | ₩43,747 | ₩43,049 | ₩43,049 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,492 | ₩43,774 | ₩43,385 | ₩43,492 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,867 | ₩44,028 | ₩43,505 | ₩43,572 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,371 | ₩44,203 | ₩43,371 | ₩43,760 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,224 | ₩43,599 | ₩43,224 | ₩43,452 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,835 | ₩43,505 | ₩42,674 | ₩43,358 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,875 | ₩43,224 | ₩42,754 | ₩43,090 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,875 | ₩43,264 | ₩42,553 | ₩43,237 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,379 | ₩43,197 | ₩42,379 | ₩42,768 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,473 | ₩42,553 | ₩41,708 | ₩42,540 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,802 | ₩42,245 | ₩41,681 | ₩41,990 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,869 | ₩42,017 | ₩41,386 | ₩41,775 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,944 | ₩42,151 | ₩40,702 | ₩42,043 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,024 | ₩41,306 | ₩40,796 | ₩41,011 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,534 | ₩41,936 | ₩40,863 | ₩41,038 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,467 | ₩41,735 | ₩41,078 | ₩41,480 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,070 | ₩42,111 | ₩40,984 | ₩41,051 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,030 | ₩42,553 | ₩41,628 | ₩42,003 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,567 | ₩42,674 | ₩42,070 | ₩42,137 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩42,017 | ₩42,660 | ₩42,017 | ₩42,245 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,406 | ₩43,090 | ₩41,748 | ₩42,258 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,875 | ₩42,875 | ₩41,601 | ₩41,842 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,432 | ₩42,754 | ₩42,097 | ₩42,432 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,593 | ₩42,862 | ₩42,258 | ₩42,499 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,157 | ₩43,250 | ₩42,137 | ₩42,741 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,848 | ₩43,519 | ₩42,593 | ₩42,875 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,875 | ₩43,599 | ₩42,325 | ₩42,473 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,419 | ₩42,929 | ₩42,084 | ₩42,513 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,170 | ₩43,331 | ₩42,553 | ₩42,848 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,304 | ₩43,613 | ₩43,036 | ₩43,371 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,620 | ₩43,747 | ₩41,869 | ₩43,465 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,143 | ₩43,143 | ₩42,473 | ₩42,982 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,344 | ₩43,626 | ₩43,170 | ₩43,411 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,250 | ₩43,814 | ₩42,593 | ₩43,747 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,406 | ₩43,331 | ₩41,815 | ₩43,130 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,647 | ₩43,210 | ₩42,352 | ₩43,049 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,130 | ₩43,505 | ₩42,499 | ₩42,620 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,143 | ₩43,599 | ₩43,076 | ₩43,143 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,318 | ₩43,492 | ₩42,674 | ₩42,701 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,693 | ₩44,015 | ₩42,996 | ₩43,277 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,586 | ₩43,961 | ₩43,572 | ₩43,774 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,902 | ₩43,546 | ₩42,473 | ₩43,519 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,178 | ₩42,553 | ₩42,003 | ₩42,553 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,446 | ₩42,795 | ₩42,178 | ₩42,258 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,526 | ₩42,768 | ₩42,003 | ₩42,567 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,049 | ₩43,103 | ₩42,245 | ₩42,298 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,814 | ₩43,961 | ₩42,526 | ₩42,593 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,666 | ₩43,666 | ₩42,915 | ₩43,438 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,915 | ₩43,720 | ₩42,687 | ₩43,371 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,318 | ₩43,639 | ₩42,634 | ₩42,741 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,814 | ₩43,814 | ₩42,567 | ₩43,519 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,829 | ₩43,103 | ₩41,480 | ₩42,915 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,258 | ₩42,432 | ₩41,601 | ₩41,708 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,105 | ₩41,856 | ₩41,024 | ₩41,655 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,588 | ₩41,748 | ₩41,118 | ₩41,225 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,220 | ₩41,333 | ₩40,220 | ₩41,319 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,965 | ₩40,541 | ₩39,630 | ₩40,515 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,702 | ₩40,796 | ₩39,616 | ₩39,630 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,729 | ₩40,863 | ₩40,381 | ₩40,689 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,024 | ₩41,158 | ₩40,488 | ₩40,729 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,689 | ₩41,239 | ₩40,635 | ₩41,078 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,863 | ₩41,158 | ₩40,609 | ₩40,810 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,118 | ₩41,185 | ₩40,515 | ₩40,676 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,225 | ₩41,225 | ₩40,313 | ₩40,863 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,394 | ₩41,427 | ₩40,367 | ₩41,360 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,622 | ₩40,890 | ₩40,193 | ₩40,488 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,978 | ₩40,568 | ₩39,630 | ₩40,488 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,992 | ₩40,233 | ₩39,536 | ₩39,911 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,683 | ₩39,925 | ₩39,200 | ₩39,898 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,522 | ₩40,045 | ₩39,388 | ₩39,643 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,725 | ₩39,670 | ₩37,671 | ₩39,576 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,181 | ₩38,248 | ₩37,350 | ₩37,846 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,840 | ₩38,195 | ₩36,706 | ₩37,953 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,625 | ₩37,256 | ₩36,290 | ₩37,001 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,256 | ₩37,323 | ₩36,505 | ₩36,867 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,537 | ₩37,645 | ₩37,229 | ₩37,283 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,886 | ₩38,074 | ₩37,792 | ₩37,940 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,752 | ₩38,060 | ₩37,685 | ₩37,940 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,953 | ₩38,101 | ₩37,712 | ₩37,792 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,658 | ₩38,101 | ₩37,591 | ₩38,047 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,846 | ₩37,913 | ₩37,511 | ₩37,739 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,382 | ₩38,718 | ₩37,819 | ₩37,886 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,543 | ₩38,892 | ₩38,060 | ₩38,423 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,375 | ₩39,576 | ₩38,530 | ₩38,664 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,039 | ₩39,402 | ₩38,825 | ₩39,133 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,576 | ₩39,817 | ₩38,946 | ₩39,039 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,790 | ₩39,844 | ₩39,013 | ₩39,469 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,321 | ₩39,670 | ₩39,106 | ₩39,536 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,308 | ₩39,482 | ₩38,972 | ₩39,133 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,691 | ₩39,482 | ₩38,315 | ₩39,106 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,321 | ₩39,656 | ₩38,758 | ₩38,785 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,878 | ₩39,308 | ₩38,476 | ₩39,174 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,482 | ₩39,643 | ₩38,838 | ₩39,039 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,938 | ₩40,434 | ₩39,576 | ₩39,630 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,622 | ₩40,904 | ₩39,898 | ₩40,059 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,091 | ₩41,212 | ₩40,407 | ₩40,595 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,877 | ₩41,225 | ₩40,783 | ₩40,890 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,239 | ₩41,279 | ₩40,997 | ₩41,212 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,944 | ₩41,453 | ₩40,944 | ₩41,105 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,796 | ₩41,561 | ₩40,662 | ₩41,118 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,287 | ₩41,038 | ₩40,112 | ₩40,877 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,018 | ₩40,689 | ₩39,683 | ₩40,407 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,166 | ₩40,327 | ₩39,737 | ₩39,750 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,066 | ₩40,085 | ₩38,919 | ₩39,857 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,490 | ₩39,334 | ₩38,141 | ₩39,160 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,865 | ₩39,227 | ₩38,409 | ₩38,423 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,865 | ₩38,865 | ₩38,409 | ₩38,785 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,798 | ₩39,267 | ₩38,530 | ₩38,664 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,106 | ₩39,254 | ₩38,825 | ₩38,986 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,959 | ₩39,227 | ₩38,651 | ₩39,200 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,892 | ₩39,080 | ₩38,583 | ₩38,758 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,905 | ₩39,093 | ₩38,436 | ₩38,865 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,463 | ₩38,865 | ₩38,329 | ₩38,744 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,516 | ₩38,718 | ₩38,141 | ₩38,610 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,275 | ₩38,423 | ₩37,792 | ₩38,315 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,511 | ₩38,034 | ₩36,666 | ₩38,020 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,819 | ₩38,490 | ₩36,853 | ₩37,779 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,692 | ₩37,068 | ₩36,290 | ₩36,639 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,363 | ₩37,645 | ₩36,625 | ₩36,867 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,859 | ₩37,859 | ₩37,403 | ₩37,551 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,940 | ₩38,034 | ₩37,578 | ₩37,913 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,315 | ₩38,342 | ₩37,993 | ₩38,047 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,060 | ₩38,181 | ₩37,551 | ₩38,114 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,141 | ₩38,262 | ₩37,806 | ₩37,899 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩38,007 | ₩38,369 | ₩37,739 | ₩37,926 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,685 | ₩37,993 | ₩37,309 | ₩37,993 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,376 | ₩37,765 | ₩37,336 | ₩37,618 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,792 | ₩38,101 | ₩37,269 | ₩37,444 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,390 | ₩38,074 | ₩37,390 | ₩37,819 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,323 | ₩37,551 | ₩36,920 | ₩37,336 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,283 | ₩37,417 | ₩36,786 | ₩37,309 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,765 | ₩37,953 | ₩37,028 | ₩37,095 | -1.78% | 46.3만 |
|---|
| 2025.10.09 | ₩38,020 | ₩38,074 | ₩37,551 | ₩37,604 | -1.09% | 59만 |
|---|
| 2025.10.08 | ₩38,382 | ₩38,530 | ₩37,873 | ₩38,020 | -0.94% | 36.4만 |
|---|
| 2025.10.07 | ₩38,382 | ₩38,664 | ₩38,087 | ₩38,288 | -0.24% | 58.8만 |
|---|
| 2025.10.06 | ₩38,704 | ₩39,308 | ₩38,476 | ₩38,490 | -0.55% | 87.1만 |
|---|
| 2025.10.03 | ₩38,624 | ₩38,946 | ₩38,449 | ₩38,731 | +0.28% | 74.2만 |
|---|
| 2025.10.02 | ₩38,959 | ₩38,959 | ₩38,369 | ₩38,503 | -1.17% | 104.1만 |
|---|
| 2025.10.01 | ₩38,986 | ₩39,254 | ₩38,852 | ₩39,174 | +0.48% | 90.3만 |
|---|
| 2025.09.30 | ₩38,718 | ₩38,999 | ₩38,610 | ₩38,972 | +0.66% | 79.9만 |
|---|
| 2025.09.29 | ₩39,281 | ₩39,482 | ₩38,905 | ₩39,133 | -0.38% | 78.3만 |
|---|
| 2025.09.26 | ₩39,227 | ₩39,402 | ₩38,972 | ₩39,281 | +0.14% | 72.4만 |
|---|
| 2025.09.25 | ₩39,576 | ₩39,723 | ₩39,120 | ₩39,254 | -0.81% | 101.4만 |
|---|
| 2025.09.24 | ₩39,884 | ₩39,965 | ₩39,227 | ₩39,495 | -0.98% | 111.8만 |
|---|
| 2025.09.23 | ₩40,501 | ₩40,743 | ₩39,817 | ₩39,884 | -1.52% | 133만 |
|---|
| 2025.09.22 | ₩40,716 | ₩40,769 | ₩40,367 | ₩40,622 | -0.23% | 74.2만 |
|---|
| 2025.09.19 | ₩41,427 | ₩41,896 | ₩40,622 | ₩40,769 | -1.59% | 156만 |
|---|
| 2025.09.18 | ₩40,877 | ₩41,641 | ₩40,783 | ₩41,467 | +1.44% | 80.1만 |
|---|
| 2025.09.17 | ₩41,360 | ₩41,735 | ₩40,689 | ₩40,836 | -1.26% | 110.1만 |
|---|
| 2025.09.16 | ₩40,796 | ₩41,064 | ₩40,662 | ₩41,011 | +0.53% | 79.6만 |
|---|
| 2025.09.15 | ₩41,145 | ₩41,225 | ₩40,769 | ₩40,863 | -0.68% | 94.3만 |
|---|
| 2025.09.12 | ₩41,011 | ₩41,225 | ₩40,743 | ₩41,118 | +0.26% | 57.7만 |
|---|
| 2025.09.11 | ₩41,011 | ₩41,440 | ₩40,890 | ₩40,997 | -0.03% | 89.9만 |
|---|
| 2025.09.10 | ₩40,957 | ₩41,306 | ₩40,836 | ₩40,930 | -0.07% | 83.8만 |
|---|
| 2025.09.09 | ₩40,997 | ₩41,239 | ₩40,501 | ₩40,823 | -0.43% | 72.1만 |
|---|
| 2025.09.08 | ₩40,649 | ₩41,051 | ₩40,381 | ₩40,890 | +0.59% | 90만 |
|---|
| 2025.09.05 | ₩40,930 | ₩41,266 | ₩40,729 | ₩41,118 | +0.46% | 100.1만 |
|---|
| 2025.09.04 | ₩40,233 | ₩40,877 | ₩40,099 | ₩40,783 | +1.37% | 215만 |
|---|
| 2025.09.03 | ₩38,905 | ₩40,166 | ₩38,892 | ₩40,126 | +3.14% | 236.2만 |
|---|
| 2025.09.02 | ₩38,315 | ₩39,147 | ₩37,953 | ₩38,959 | +1.68% | 146.9만 |
|---|