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 | ₩44,379 | ₩45,237 | ₩44,379 | ₩44,889 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,728 | ₩45,009 | ₩44,272 | ₩44,875 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,982 | ₩45,224 | ₩44,473 | ₩44,768 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,889 | ₩45,371 | ₩44,808 | ₩45,157 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,063 | ₩45,063 | ₩44,513 | ₩44,728 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,023 | ₩45,358 | ₩44,835 | ₩45,009 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,594 | ₩45,291 | ₩44,031 | ₩44,607 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,626 | ₩45,693 | ₩44,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,781 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,103 | ₩46,122 | ₩45,009 | ₩45,961 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,800 | ₩45,854 | ₩44,929 | ₩45,264 | -1.17% | 94.9만 |
|---|
| 2026.09.25 | ₩45,438 | ₩45,747 | ₩44,969 | ₩45,425 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,318 | ₩45,639 | ₩45,117 | ₩45,331 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,814 | ₩45,867 | ₩45,103 | ₩45,277 | -1.17% | 81.1만 |
|---|
| 2026.09.21 | ₩46,323 | ₩46,927 | ₩46,001 | ₩46,363 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,176 | ₩46,270 | ₩45,814 | ₩46,095 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,350 | ₩46,632 | ₩46,109 | ₩46,310 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,854 | ₩46,806 | ₩45,653 | ₩46,015 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,739 | ₩46,873 | ₩46,270 | ₩46,390 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,651 | ₩48,281 | ₩46,658 | ₩46,819 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,879 | ₩48,227 | ₩47,248 | ₩47,503 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,409 | ₩47,812 | ₩47,047 | ₩47,543 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,543 | ₩47,905 | ₩46,605 | ₩47,101 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,712 | ₩47,557 | ₩46,712 | ₩47,530 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,886 | ₩47,825 | ₩46,645 | ₩47,141 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,449 | ₩47,946 | ₩47,235 | ₩47,329 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,026 | ₩48,026 | ₩47,168 | ₩47,543 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,455 | ₩48,844 | ₩47,530 | ₩47,624 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,723 | ₩48,924 | ₩44,607 | ₩48,267 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,185 | ₩50,185 | ₩49,045 | ₩49,058 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,675 | ₩50,198 | ₩49,675 | ₩49,984 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,413 | ₩50,775 | ₩50,010 | ₩50,037 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,292 | ₩50,708 | ₩49,903 | ₩50,346 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,225 | ₩50,721 | ₩49,997 | ₩50,225 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,037 | ₩50,305 | ₩49,729 | ₩49,970 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,099 | ₩49,836 | ₩48,924 | ₩49,769 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,823 | ₩49,849 | ₩49,286 | ₩49,367 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,742 | ₩49,756 | ₩49,327 | ₩49,420 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,327 | ₩49,514 | ₩49,139 | ₩49,353 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,890 | ₩50,171 | ₩49,474 | ₩49,541 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,849 | ₩50,346 | ₩49,554 | ₩49,984 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,804 | ₩49,715 | ₩48,737 | ₩49,581 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,750 | ₩49,085 | ₩48,576 | ₩48,790 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,394 | ₩49,434 | ₩48,750 | ₩48,898 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,689 | ₩50,292 | ₩49,689 | ₩49,796 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,627 | ₩50,627 | ₩49,796 | ₩49,890 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,976 | ₩50,976 | ₩49,863 | ₩50,118 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,836 | ₩50,775 | ₩49,233 | ₩50,694 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,962 | ₩51,458 | ₩50,319 | ₩50,332 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,190 | ₩51,646 | ₩50,855 | ₩50,895 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,204 | ₩51,445 | ₩50,064 | ₩51,418 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,391 | ₩52,156 | ₩50,855 | ₩51,056 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,102 | ₩52,102 | ₩50,694 | ₩51,271 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,485 | ₩51,673 | ₩50,842 | ₩51,311 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,600 | ₩51,163 | ₩49,970 | ₩50,989 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,662 | ₩50,654 | ₩49,662 | ₩50,252 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,466 | ₩50,506 | ₩49,514 | ₩50,064 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,984 | ₩50,453 | ₩49,957 | ₩50,399 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,453 | ₩50,895 | ₩49,876 | ₩50,091 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,453 | ₩50,976 | ₩50,171 | ₩50,399 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,501 | ₩50,547 | ₩49,394 | ₩50,520 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,166 | ₩49,849 | ₩49,112 | ₩49,260 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,125 | ₩49,367 | ₩48,737 | ₩49,005 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,099 | ₩49,461 | ₩48,737 | ₩48,898 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,072 | ₩49,206 | ₩48,603 | ₩48,965 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,965 | ₩49,394 | ₩48,737 | ₩48,830 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩48,991 | ₩49,340 | ₩48,522 | ₩48,817 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,520 | ₩51,029 | ₩49,273 | ₩49,367 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,788 | ₩50,815 | ₩50,198 | ₩50,198 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,769 | ₩50,520 | ₩49,756 | ₩50,506 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,777 | ₩49,595 | ₩48,683 | ₩49,219 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,884 | ₩49,367 | ₩48,562 | ₩48,790 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,200 | ₩49,166 | ₩47,865 | ₩49,125 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,543 | ₩48,790 | ₩47,436 | ₩48,696 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,927 | ₩47,235 | ₩46,243 | ₩47,168 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,565 | ₩47,020 | ₩46,310 | ₩46,886 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,559 | ₩46,511 | ₩45,224 | ₩46,256 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,768 | ₩45,505 | ₩44,527 | ₩45,170 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,875 | ₩45,318 | ₩44,674 | ₩44,942 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,479 | ₩45,680 | ₩44,433 | ₩44,580 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,707 | ₩46,216 | ₩45,184 | ₩45,532 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,203 | ₩46,270 | ₩45,264 | ₩45,331 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,042 | ₩46,605 | ₩46,042 | ₩46,310 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,243 | ₩46,632 | ₩45,505 | ₩45,988 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,136 | ₩46,444 | ₩45,774 | ₩45,841 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,500 | ₩45,961 | ₩44,406 | ₩45,747 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,031 | ₩44,500 | ₩43,937 | ₩44,084 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,985 | ₩43,923 | ₩42,234 | ₩43,776 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,470 | ₩43,079 | ₩41,470 | ₩43,025 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,583 | ₩42,971 | ₩41,952 | ₩41,979 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,119 | ₩43,119 | ₩42,221 | ₩42,529 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,878 | ₩42,878 | ₩42,153 | ₩42,422 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,374 | ₩43,427 | ₩42,878 | ₩42,985 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,240 | ₩43,776 | ₩43,025 | ₩43,575 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,508 | ₩44,688 | ₩43,146 | ₩43,333 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,333 | ₩43,628 | ₩43,065 | ₩43,400 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,266 | ₩43,360 | ₩42,985 | ₩43,079 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,381 | ₩43,561 | ₩42,046 | ₩43,320 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,864 | ₩43,186 | ₩42,569 | ₩42,690 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,515 | ₩42,904 | ₩42,328 | ₩42,770 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,556 | ₩43,159 | ₩42,542 | ₩42,636 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,381 | ₩42,556 | ₩41,939 | ₩42,515 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,676 | ₩43,146 | ₩42,395 | ₩42,435 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,288 | ₩42,542 | ₩42,046 | ₩42,502 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,529 | ₩42,529 | ₩41,872 | ₩42,489 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,650 | ₩42,717 | ₩42,288 | ₩42,422 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,743 | ₩42,958 | ₩42,395 | ₩42,502 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,234 | ₩42,985 | ₩42,234 | ₩42,663 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,818 | ₩42,569 | ₩41,818 | ₩42,542 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,148 | ₩41,671 | ₩40,933 | ₩41,523 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,086 | ₩42,086 | ₩40,840 | ₩41,067 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,966 | ₩42,140 | ₩41,376 | ₩41,577 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,443 | ₩42,006 | ₩41,336 | ₩41,899 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,757 | ₩42,971 | ₩41,376 | ₩41,483 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,634 | ₩44,634 | ₩42,274 | ₩43,025 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,065 | ₩43,534 | ₩42,810 | ₩43,333 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,132 | ₩43,266 | ₩42,542 | ₩43,052 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,730 | ₩42,998 | ₩42,475 | ₩42,797 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,172 | ₩43,172 | ₩42,328 | ₩42,529 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,186 | ₩43,736 | ₩43,038 | ₩43,038 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,481 | ₩43,762 | ₩43,374 | ₩43,481 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,856 | ₩44,017 | ₩43,494 | ₩43,561 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,360 | ₩44,191 | ₩43,360 | ₩43,749 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,213 | ₩43,588 | ₩43,213 | ₩43,441 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,824 | ₩43,494 | ₩42,663 | ₩43,347 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,864 | ₩43,213 | ₩42,743 | ₩43,079 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,864 | ₩43,253 | ₩42,542 | ₩43,226 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,368 | ₩43,186 | ₩42,368 | ₩42,757 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,462 | ₩42,542 | ₩41,698 | ₩42,529 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,791 | ₩42,234 | ₩41,671 | ₩41,979 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,859 | ₩42,006 | ₩41,376 | ₩41,765 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,933 | ₩42,140 | ₩40,692 | ₩42,033 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,014 | ₩41,295 | ₩40,786 | ₩41,000 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,523 | ₩41,926 | ₩40,853 | ₩41,027 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,456 | ₩41,724 | ₩41,067 | ₩41,470 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,060 | ₩42,100 | ₩40,974 | ₩41,041 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,019 | ₩42,542 | ₩41,617 | ₩41,993 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,556 | ₩42,663 | ₩42,060 | ₩42,127 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩42,006 | ₩42,650 | ₩42,006 | ₩42,234 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,395 | ₩43,079 | ₩41,738 | ₩42,247 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,864 | ₩42,864 | ₩41,590 | ₩41,832 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,422 | ₩42,743 | ₩42,086 | ₩42,422 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,583 | ₩42,851 | ₩42,247 | ₩42,489 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,146 | ₩43,240 | ₩42,127 | ₩42,730 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,837 | ₩43,508 | ₩42,583 | ₩42,864 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,864 | ₩43,588 | ₩42,314 | ₩42,462 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,408 | ₩42,918 | ₩42,073 | ₩42,502 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,159 | ₩43,320 | ₩42,542 | ₩42,837 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,293 | ₩43,602 | ₩43,025 | ₩43,360 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,609 | ₩43,736 | ₩41,859 | ₩43,454 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,132 | ₩43,132 | ₩42,462 | ₩42,971 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,333 | ₩43,615 | ₩43,159 | ₩43,400 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,240 | ₩43,803 | ₩42,583 | ₩43,736 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,395 | ₩43,320 | ₩41,805 | ₩43,119 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,636 | ₩43,199 | ₩42,341 | ₩43,038 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,119 | ₩43,494 | ₩42,489 | ₩42,609 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,132 | ₩43,588 | ₩43,065 | ₩43,132 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,307 | ₩43,481 | ₩42,663 | ₩42,690 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,682 | ₩44,004 | ₩42,985 | ₩43,266 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,575 | ₩43,950 | ₩43,561 | ₩43,762 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,891 | ₩43,534 | ₩42,462 | ₩43,508 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,167 | ₩42,542 | ₩41,993 | ₩42,542 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,435 | ₩42,784 | ₩42,167 | ₩42,247 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,515 | ₩42,757 | ₩41,993 | ₩42,556 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,038 | ₩43,092 | ₩42,234 | ₩42,288 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,803 | ₩43,950 | ₩42,515 | ₩42,583 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,655 | ₩43,655 | ₩42,904 | ₩43,427 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,904 | ₩43,709 | ₩42,676 | ₩43,360 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,307 | ₩43,628 | ₩42,623 | ₩42,730 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,803 | ₩43,803 | ₩42,556 | ₩43,508 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,818 | ₩43,092 | ₩41,470 | ₩42,904 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,247 | ₩42,422 | ₩41,590 | ₩41,698 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,094 | ₩41,845 | ₩41,014 | ₩41,644 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,577 | ₩41,738 | ₩41,108 | ₩41,215 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,209 | ₩41,322 | ₩40,209 | ₩41,309 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,955 | ₩40,531 | ₩39,619 | ₩40,504 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,692 | ₩40,786 | ₩39,606 | ₩39,619 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,719 | ₩40,853 | ₩40,370 | ₩40,679 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,014 | ₩41,148 | ₩40,478 | ₩40,719 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,679 | ₩41,228 | ₩40,625 | ₩41,067 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,853 | ₩41,148 | ₩40,598 | ₩40,799 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,108 | ₩41,175 | ₩40,504 | ₩40,665 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,215 | ₩41,215 | ₩40,303 | ₩40,853 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,384 | ₩41,416 | ₩40,357 | ₩41,349 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,612 | ₩40,880 | ₩40,183 | ₩40,478 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,968 | ₩40,558 | ₩39,619 | ₩40,478 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,981 | ₩40,223 | ₩39,526 | ₩39,901 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,673 | ₩39,914 | ₩39,190 | ₩39,888 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,512 | ₩40,035 | ₩39,378 | ₩39,633 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,716 | ₩39,660 | ₩37,662 | ₩39,566 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,171 | ₩38,238 | ₩37,340 | ₩37,836 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,831 | ₩38,185 | ₩36,697 | ₩37,944 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,616 | ₩37,246 | ₩36,281 | ₩36,992 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,246 | ₩37,313 | ₩36,495 | ₩36,857 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,528 | ₩37,635 | ₩37,219 | ₩37,273 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,876 | ₩38,064 | ₩37,783 | ₩37,930 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,742 | ₩38,051 | ₩37,675 | ₩37,930 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,944 | ₩38,091 | ₩37,702 | ₩37,783 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,649 | ₩38,091 | ₩37,582 | ₩38,037 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,836 | ₩37,903 | ₩37,501 | ₩37,729 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,373 | ₩38,708 | ₩37,809 | ₩37,876 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,533 | ₩38,882 | ₩38,051 | ₩38,413 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,365 | ₩39,566 | ₩38,520 | ₩38,654 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,030 | ₩39,392 | ₩38,815 | ₩39,123 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,566 | ₩39,807 | ₩38,936 | ₩39,030 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,780 | ₩39,834 | ₩39,003 | ₩39,459 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,311 | ₩39,660 | ₩39,097 | ₩39,526 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,298 | ₩39,472 | ₩38,962 | ₩39,123 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,681 | ₩39,472 | ₩38,306 | ₩39,097 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,311 | ₩39,646 | ₩38,748 | ₩38,775 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,869 | ₩39,298 | ₩38,466 | ₩39,164 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,472 | ₩39,633 | ₩38,828 | ₩39,030 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,928 | ₩40,424 | ₩39,566 | ₩39,619 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,612 | ₩40,893 | ₩39,888 | ₩40,049 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,081 | ₩41,202 | ₩40,397 | ₩40,585 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,866 | ₩41,215 | ₩40,773 | ₩40,880 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,228 | ₩41,269 | ₩40,987 | ₩41,202 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,933 | ₩41,443 | ₩40,933 | ₩41,094 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,786 | ₩41,550 | ₩40,652 | ₩41,108 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,276 | ₩41,027 | ₩40,102 | ₩40,866 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,008 | ₩40,679 | ₩39,673 | ₩40,397 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,156 | ₩40,317 | ₩39,727 | ₩39,740 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,056 | ₩40,075 | ₩38,909 | ₩39,847 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,480 | ₩39,324 | ₩38,131 | ₩39,150 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,855 | ₩39,217 | ₩38,399 | ₩38,413 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,855 | ₩38,855 | ₩38,399 | ₩38,775 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,788 | ₩39,257 | ₩38,520 | ₩38,654 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,097 | ₩39,244 | ₩38,815 | ₩38,976 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,949 | ₩39,217 | ₩38,641 | ₩39,190 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,882 | ₩39,070 | ₩38,574 | ₩38,748 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,895 | ₩39,083 | ₩38,426 | ₩38,855 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,453 | ₩38,855 | ₩38,319 | ₩38,735 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,507 | ₩38,708 | ₩38,131 | ₩38,600 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,265 | ₩38,413 | ₩37,783 | ₩38,306 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,501 | ₩38,024 | ₩36,656 | ₩38,011 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,809 | ₩38,480 | ₩36,844 | ₩37,769 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,683 | ₩37,059 | ₩36,281 | ₩36,630 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,354 | ₩37,635 | ₩36,616 | ₩36,857 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,850 | ₩37,850 | ₩37,394 | ₩37,541 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,930 | ₩38,024 | ₩37,568 | ₩37,903 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,306 | ₩38,332 | ₩37,984 | ₩38,037 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,051 | ₩38,171 | ₩37,541 | ₩38,104 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,131 | ₩38,252 | ₩37,796 | ₩37,890 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩37,997 | ₩38,359 | ₩37,729 | ₩37,917 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,675 | ₩37,984 | ₩37,300 | ₩37,984 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,367 | ₩37,756 | ₩37,327 | ₩37,608 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,783 | ₩38,091 | ₩37,260 | ₩37,434 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,380 | ₩38,064 | ₩37,380 | ₩37,809 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,313 | ₩37,541 | ₩36,911 | ₩37,327 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,273 | ₩37,407 | ₩36,777 | ₩37,300 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,756 | ₩37,944 | ₩37,018 | ₩37,085 | -1.78% | 46.3만 |
|---|
| 2025.10.09 | ₩38,011 | ₩38,064 | ₩37,541 | ₩37,595 | -1.09% | 59만 |
|---|
| 2025.10.08 | ₩38,373 | ₩38,520 | ₩37,863 | ₩38,011 | -0.94% | 36.4만 |
|---|
| 2025.10.07 | ₩38,373 | ₩38,654 | ₩38,078 | ₩38,279 | -0.24% | 58.8만 |
|---|
| 2025.10.06 | ₩38,694 | ₩39,298 | ₩38,466 | ₩38,480 | -0.55% | 87.1만 |
|---|
| 2025.10.03 | ₩38,614 | ₩38,936 | ₩38,440 | ₩38,721 | +0.28% | 74.2만 |
|---|
| 2025.10.02 | ₩38,949 | ₩38,949 | ₩38,359 | ₩38,493 | -1.17% | 104.1만 |
|---|
| 2025.10.01 | ₩38,976 | ₩39,244 | ₩38,842 | ₩39,164 | +0.48% | 90.3만 |
|---|
| 2025.09.30 | ₩38,708 | ₩38,989 | ₩38,600 | ₩38,962 | +0.66% | 79.9만 |
|---|
| 2025.09.29 | ₩39,271 | ₩39,472 | ₩38,895 | ₩39,123 | -0.38% | 78.3만 |
|---|
| 2025.09.26 | ₩39,217 | ₩39,392 | ₩38,962 | ₩39,271 | +0.14% | 72.4만 |
|---|
| 2025.09.25 | ₩39,566 | ₩39,713 | ₩39,110 | ₩39,244 | -0.81% | 101.4만 |
|---|
| 2025.09.24 | ₩39,874 | ₩39,955 | ₩39,217 | ₩39,485 | -0.98% | 111.8만 |
|---|
| 2025.09.23 | ₩40,491 | ₩40,732 | ₩39,807 | ₩39,874 | -1.52% | 133만 |
|---|
| 2025.09.22 | ₩40,705 | ₩40,759 | ₩40,357 | ₩40,612 | -0.23% | 74.2만 |
|---|
| 2025.09.19 | ₩41,416 | ₩41,885 | ₩40,612 | ₩40,759 | -1.59% | 156만 |
|---|
| 2025.09.18 | ₩40,866 | ₩41,631 | ₩40,773 | ₩41,456 | +1.44% | 80.1만 |
|---|
| 2025.09.17 | ₩41,349 | ₩41,724 | ₩40,679 | ₩40,826 | -1.26% | 110.1만 |
|---|
| 2025.09.16 | ₩40,786 | ₩41,054 | ₩40,652 | ₩41,000 | +0.53% | 79.6만 |
|---|
| 2025.09.15 | ₩41,135 | ₩41,215 | ₩40,759 | ₩40,853 | -0.68% | 94.3만 |
|---|
| 2025.09.12 | ₩41,000 | ₩41,215 | ₩40,732 | ₩41,108 | +0.26% | 57.7만 |
|---|
| 2025.09.11 | ₩41,000 | ₩41,429 | ₩40,880 | ₩40,987 | -0.03% | 89.9만 |
|---|
| 2025.09.10 | ₩40,947 | ₩41,295 | ₩40,826 | ₩40,920 | -0.07% | 83.8만 |
|---|
| 2025.09.09 | ₩40,987 | ₩41,228 | ₩40,491 | ₩40,813 | -0.43% | 72.1만 |
|---|
| 2025.09.08 | ₩40,638 | ₩41,041 | ₩40,370 | ₩40,880 | +0.59% | 90만 |
|---|
| 2025.09.05 | ₩40,920 | ₩41,255 | ₩40,719 | ₩41,108 | +0.46% | 100.1만 |
|---|
| 2025.09.04 | ₩40,223 | ₩40,866 | ₩40,089 | ₩40,773 | +1.37% | 215만 |
|---|
| 2025.09.03 | ₩38,895 | ₩40,156 | ₩38,882 | ₩40,116 | +3.14% | 236.2만 |
|---|
| 2025.09.02 | ₩38,306 | ₩39,137 | ₩37,944 | ₩38,949 | +1.68% | 146.9만 |
|---|