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 | ₩44,386 | ₩45,245 | ₩44,386 | ₩44,896 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,735 | ₩45,017 | ₩44,279 | ₩44,883 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,990 | ₩45,231 | ₩44,480 | ₩44,775 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,896 | ₩45,379 | ₩44,816 | ₩45,164 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,070 | ₩45,070 | ₩44,521 | ₩44,735 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,030 | ₩45,365 | ₩44,842 | ₩45,017 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,601 | ₩45,298 | ₩44,038 | ₩44,614 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,634 | ₩45,701 | ₩44,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,789 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,111 | ₩46,130 | ₩45,017 | ₩45,969 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,808 | ₩45,862 | ₩44,936 | ₩45,271 | -1.17% | 94.9만 |
|---|
| 2026.09.25 | ₩45,446 | ₩45,754 | ₩44,976 | ₩45,432 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,325 | ₩45,647 | ₩45,124 | ₩45,339 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,821 | ₩45,875 | ₩45,111 | ₩45,285 | -1.17% | 81.1만 |
|---|
| 2026.09.21 | ₩46,331 | ₩46,934 | ₩46,009 | ₩46,371 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,183 | ₩46,277 | ₩45,821 | ₩46,103 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,358 | ₩46,639 | ₩46,116 | ₩46,317 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,862 | ₩46,814 | ₩45,660 | ₩46,022 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,747 | ₩46,881 | ₩46,277 | ₩46,398 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,658 | ₩48,289 | ₩46,666 | ₩46,827 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,886 | ₩48,235 | ₩47,256 | ₩47,511 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,417 | ₩47,819 | ₩47,055 | ₩47,551 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,551 | ₩47,913 | ₩46,612 | ₩47,109 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,720 | ₩47,565 | ₩46,720 | ₩47,538 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,894 | ₩47,833 | ₩46,653 | ₩47,149 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,457 | ₩47,953 | ₩47,243 | ₩47,337 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,034 | ₩48,034 | ₩47,176 | ₩47,551 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,463 | ₩48,852 | ₩47,538 | ₩47,632 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,731 | ₩48,932 | ₩44,614 | ₩48,275 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,193 | ₩50,193 | ₩49,053 | ₩49,066 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,683 | ₩50,206 | ₩49,683 | ₩49,992 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,421 | ₩50,783 | ₩50,019 | ₩50,045 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,300 | ₩50,716 | ₩49,911 | ₩50,354 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,233 | ₩50,729 | ₩50,005 | ₩50,233 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,045 | ₩50,314 | ₩49,737 | ₩49,978 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,107 | ₩49,844 | ₩48,932 | ₩49,777 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,831 | ₩49,858 | ₩49,294 | ₩49,375 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,750 | ₩49,764 | ₩49,335 | ₩49,429 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,335 | ₩49,522 | ₩49,147 | ₩49,361 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,898 | ₩50,179 | ₩49,482 | ₩49,549 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,858 | ₩50,354 | ₩49,563 | ₩49,992 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,812 | ₩49,724 | ₩48,745 | ₩49,589 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,758 | ₩49,093 | ₩48,584 | ₩48,798 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,402 | ₩49,442 | ₩48,758 | ₩48,906 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,697 | ₩50,300 | ₩49,697 | ₩49,804 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,635 | ₩50,635 | ₩49,804 | ₩49,898 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,984 | ₩50,984 | ₩49,871 | ₩50,126 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,844 | ₩50,783 | ₩49,241 | ₩50,702 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,971 | ₩51,467 | ₩50,327 | ₩50,340 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,199 | ₩51,655 | ₩50,863 | ₩50,904 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,212 | ₩51,453 | ₩50,072 | ₩51,427 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,400 | ₩52,164 | ₩50,863 | ₩51,065 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,110 | ₩52,110 | ₩50,702 | ₩51,279 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,494 | ₩51,681 | ₩50,850 | ₩51,319 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,609 | ₩51,172 | ₩49,978 | ₩50,997 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,670 | ₩50,662 | ₩49,670 | ₩50,260 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,474 | ₩50,515 | ₩49,522 | ₩50,072 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,992 | ₩50,461 | ₩49,965 | ₩50,407 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,461 | ₩50,904 | ₩49,884 | ₩50,099 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,461 | ₩50,984 | ₩50,179 | ₩50,407 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,509 | ₩50,555 | ₩49,402 | ₩50,528 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,174 | ₩49,858 | ₩49,120 | ₩49,268 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,134 | ₩49,375 | ₩48,745 | ₩49,013 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,107 | ₩49,469 | ₩48,745 | ₩48,906 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,080 | ₩49,214 | ₩48,611 | ₩48,973 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,973 | ₩49,402 | ₩48,745 | ₩48,838 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩48,999 | ₩49,348 | ₩48,530 | ₩48,825 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,528 | ₩51,038 | ₩49,281 | ₩49,375 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,796 | ₩50,823 | ₩50,206 | ₩50,206 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,777 | ₩50,528 | ₩49,764 | ₩50,515 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,785 | ₩49,603 | ₩48,691 | ₩49,227 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,892 | ₩49,375 | ₩48,570 | ₩48,798 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,208 | ₩49,174 | ₩47,873 | ₩49,134 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,551 | ₩48,798 | ₩47,444 | ₩48,704 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,934 | ₩47,243 | ₩46,250 | ₩47,176 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,572 | ₩47,028 | ₩46,317 | ₩46,894 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,566 | ₩46,519 | ₩45,231 | ₩46,264 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,775 | ₩45,513 | ₩44,534 | ₩45,178 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,883 | ₩45,325 | ₩44,681 | ₩44,950 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,486 | ₩45,687 | ₩44,440 | ₩44,588 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,714 | ₩46,224 | ₩45,191 | ₩45,540 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,210 | ₩46,277 | ₩45,271 | ₩45,339 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,049 | ₩46,612 | ₩46,049 | ₩46,317 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,250 | ₩46,639 | ₩45,513 | ₩45,996 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,143 | ₩46,452 | ₩45,781 | ₩45,848 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,507 | ₩45,969 | ₩44,413 | ₩45,754 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,038 | ₩44,507 | ₩43,944 | ₩44,091 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,992 | ₩43,931 | ₩42,241 | ₩43,783 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,477 | ₩43,086 | ₩41,477 | ₩43,032 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,590 | ₩42,978 | ₩41,959 | ₩41,986 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,126 | ₩43,126 | ₩42,227 | ₩42,536 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,885 | ₩42,885 | ₩42,160 | ₩42,429 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,381 | ₩43,434 | ₩42,885 | ₩42,992 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,247 | ₩43,783 | ₩43,032 | ₩43,582 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,515 | ₩44,695 | ₩43,153 | ₩43,340 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,340 | ₩43,635 | ₩43,072 | ₩43,408 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,273 | ₩43,367 | ₩42,992 | ₩43,086 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,388 | ₩43,568 | ₩42,053 | ₩43,327 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,871 | ₩43,193 | ₩42,576 | ₩42,697 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,522 | ₩42,911 | ₩42,335 | ₩42,777 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,563 | ₩43,166 | ₩42,549 | ₩42,643 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,388 | ₩42,563 | ₩41,946 | ₩42,522 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,683 | ₩43,153 | ₩42,402 | ₩42,442 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,295 | ₩42,549 | ₩42,053 | ₩42,509 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,536 | ₩42,536 | ₩41,879 | ₩42,496 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,657 | ₩42,724 | ₩42,295 | ₩42,429 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,750 | ₩42,965 | ₩42,402 | ₩42,509 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,241 | ₩42,992 | ₩42,241 | ₩42,670 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,825 | ₩42,576 | ₩41,825 | ₩42,549 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,155 | ₩41,678 | ₩40,940 | ₩41,530 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,093 | ₩42,093 | ₩40,846 | ₩41,074 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,973 | ₩42,147 | ₩41,383 | ₩41,584 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,450 | ₩42,013 | ₩41,342 | ₩41,906 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,764 | ₩42,978 | ₩41,383 | ₩41,490 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,641 | ₩44,641 | ₩42,281 | ₩43,032 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,072 | ₩43,542 | ₩42,817 | ₩43,340 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,139 | ₩43,273 | ₩42,549 | ₩43,059 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,737 | ₩43,005 | ₩42,482 | ₩42,804 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,180 | ₩43,180 | ₩42,335 | ₩42,536 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,193 | ₩43,743 | ₩43,045 | ₩43,045 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,488 | ₩43,770 | ₩43,381 | ₩43,488 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,863 | ₩44,024 | ₩43,501 | ₩43,568 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,367 | ₩44,199 | ₩43,367 | ₩43,756 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,220 | ₩43,595 | ₩43,220 | ₩43,448 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,831 | ₩43,501 | ₩42,670 | ₩43,354 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,871 | ₩43,220 | ₩42,750 | ₩43,086 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,871 | ₩43,260 | ₩42,549 | ₩43,233 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,375 | ₩43,193 | ₩42,375 | ₩42,764 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,469 | ₩42,549 | ₩41,704 | ₩42,536 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,798 | ₩42,241 | ₩41,678 | ₩41,986 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,865 | ₩42,013 | ₩41,383 | ₩41,772 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,940 | ₩42,147 | ₩40,699 | ₩42,040 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,021 | ₩41,302 | ₩40,793 | ₩41,007 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,530 | ₩41,932 | ₩40,860 | ₩41,034 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,463 | ₩41,731 | ₩41,074 | ₩41,477 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,067 | ₩42,107 | ₩40,980 | ₩41,047 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,026 | ₩42,549 | ₩41,624 | ₩41,999 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,563 | ₩42,670 | ₩42,067 | ₩42,134 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩42,013 | ₩42,657 | ₩42,013 | ₩42,241 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,402 | ₩43,086 | ₩41,745 | ₩42,254 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,871 | ₩42,871 | ₩41,597 | ₩41,839 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,429 | ₩42,750 | ₩42,093 | ₩42,429 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,590 | ₩42,858 | ₩42,254 | ₩42,496 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,153 | ₩43,247 | ₩42,134 | ₩42,737 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,844 | ₩43,515 | ₩42,590 | ₩42,871 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,871 | ₩43,595 | ₩42,321 | ₩42,469 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,415 | ₩42,925 | ₩42,080 | ₩42,509 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,166 | ₩43,327 | ₩42,549 | ₩42,844 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,300 | ₩43,609 | ₩43,032 | ₩43,367 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,616 | ₩43,743 | ₩41,865 | ₩43,461 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,139 | ₩43,139 | ₩42,469 | ₩42,978 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,340 | ₩43,622 | ₩43,166 | ₩43,408 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,247 | ₩43,810 | ₩42,590 | ₩43,743 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,402 | ₩43,327 | ₩41,812 | ₩43,126 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,643 | ₩43,206 | ₩42,348 | ₩43,045 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,126 | ₩43,501 | ₩42,496 | ₩42,616 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,139 | ₩43,595 | ₩43,072 | ₩43,139 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,314 | ₩43,488 | ₩42,670 | ₩42,697 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,689 | ₩44,011 | ₩42,992 | ₩43,273 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,582 | ₩43,957 | ₩43,568 | ₩43,770 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,898 | ₩43,542 | ₩42,469 | ₩43,515 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,174 | ₩42,549 | ₩41,999 | ₩42,549 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,442 | ₩42,791 | ₩42,174 | ₩42,254 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,522 | ₩42,764 | ₩41,999 | ₩42,563 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,045 | ₩43,099 | ₩42,241 | ₩42,295 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,810 | ₩43,957 | ₩42,522 | ₩42,590 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,662 | ₩43,662 | ₩42,911 | ₩43,434 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,911 | ₩43,716 | ₩42,683 | ₩43,367 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,314 | ₩43,635 | ₩42,630 | ₩42,737 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,810 | ₩43,810 | ₩42,563 | ₩43,515 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,825 | ₩43,099 | ₩41,477 | ₩42,911 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,254 | ₩42,429 | ₩41,597 | ₩41,704 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,101 | ₩41,852 | ₩41,021 | ₩41,651 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,584 | ₩41,745 | ₩41,114 | ₩41,222 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,216 | ₩41,329 | ₩40,216 | ₩41,316 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,961 | ₩40,538 | ₩39,626 | ₩40,511 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,699 | ₩40,793 | ₩39,613 | ₩39,626 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,726 | ₩40,860 | ₩40,377 | ₩40,685 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,021 | ₩41,155 | ₩40,484 | ₩40,726 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,685 | ₩41,235 | ₩40,632 | ₩41,074 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,860 | ₩41,155 | ₩40,605 | ₩40,806 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,114 | ₩41,181 | ₩40,511 | ₩40,672 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,222 | ₩41,222 | ₩40,310 | ₩40,860 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,390 | ₩41,423 | ₩40,363 | ₩41,356 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,618 | ₩40,886 | ₩40,189 | ₩40,484 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,975 | ₩40,565 | ₩39,626 | ₩40,484 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,988 | ₩40,229 | ₩39,532 | ₩39,908 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,680 | ₩39,921 | ₩39,197 | ₩39,894 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,519 | ₩40,042 | ₩39,385 | ₩39,639 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,722 | ₩39,666 | ₩37,668 | ₩39,572 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,178 | ₩38,245 | ₩37,346 | ₩37,842 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,837 | ₩38,191 | ₩36,703 | ₩37,950 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,622 | ₩37,252 | ₩36,287 | ₩36,998 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,252 | ₩37,319 | ₩36,501 | ₩36,864 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,534 | ₩37,641 | ₩37,226 | ₩37,279 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,883 | ₩38,070 | ₩37,789 | ₩37,936 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,749 | ₩38,057 | ₩37,682 | ₩37,936 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,950 | ₩38,097 | ₩37,708 | ₩37,789 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,655 | ₩38,097 | ₩37,588 | ₩38,044 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,842 | ₩37,910 | ₩37,507 | ₩37,735 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,379 | ₩38,714 | ₩37,816 | ₩37,883 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,540 | ₩38,888 | ₩38,057 | ₩38,419 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,371 | ₩39,572 | ₩38,526 | ₩38,660 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,036 | ₩39,398 | ₩38,821 | ₩39,130 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,572 | ₩39,814 | ₩38,942 | ₩39,036 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,787 | ₩39,841 | ₩39,009 | ₩39,465 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,318 | ₩39,666 | ₩39,103 | ₩39,532 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,304 | ₩39,478 | ₩38,969 | ₩39,130 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,687 | ₩39,478 | ₩38,312 | ₩39,103 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,318 | ₩39,653 | ₩38,754 | ₩38,781 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,875 | ₩39,304 | ₩38,473 | ₩39,170 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,478 | ₩39,639 | ₩38,835 | ₩39,036 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,934 | ₩40,431 | ₩39,572 | ₩39,626 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,618 | ₩40,900 | ₩39,894 | ₩40,055 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,088 | ₩41,208 | ₩40,404 | ₩40,591 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,873 | ₩41,222 | ₩40,779 | ₩40,886 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,235 | ₩41,275 | ₩40,994 | ₩41,208 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,940 | ₩41,450 | ₩40,940 | ₩41,101 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,793 | ₩41,557 | ₩40,659 | ₩41,114 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,283 | ₩41,034 | ₩40,109 | ₩40,873 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,015 | ₩40,685 | ₩39,680 | ₩40,404 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,162 | ₩40,323 | ₩39,733 | ₩39,747 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,063 | ₩40,082 | ₩38,915 | ₩39,854 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,486 | ₩39,331 | ₩38,137 | ₩39,157 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,862 | ₩39,224 | ₩38,406 | ₩38,419 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,862 | ₩38,862 | ₩38,406 | ₩38,781 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,795 | ₩39,264 | ₩38,526 | ₩38,660 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,103 | ₩39,250 | ₩38,821 | ₩38,982 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,955 | ₩39,224 | ₩38,647 | ₩39,197 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,888 | ₩39,076 | ₩38,580 | ₩38,754 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,902 | ₩39,090 | ₩38,432 | ₩38,862 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,459 | ₩38,862 | ₩38,325 | ₩38,741 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,513 | ₩38,714 | ₩38,137 | ₩38,607 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,272 | ₩38,419 | ₩37,789 | ₩38,312 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,507 | ₩38,030 | ₩36,662 | ₩38,017 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,816 | ₩38,486 | ₩36,850 | ₩37,775 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,689 | ₩37,065 | ₩36,287 | ₩36,636 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,360 | ₩37,641 | ₩36,622 | ₩36,864 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,856 | ₩37,856 | ₩37,400 | ₩37,547 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,936 | ₩38,030 | ₩37,574 | ₩37,910 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,312 | ₩38,339 | ₩37,990 | ₩38,044 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,057 | ₩38,178 | ₩37,547 | ₩38,111 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,137 | ₩38,258 | ₩37,802 | ₩37,896 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩38,003 | ₩38,365 | ₩37,735 | ₩37,923 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,682 | ₩37,990 | ₩37,306 | ₩37,990 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,373 | ₩37,762 | ₩37,333 | ₩37,614 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,789 | ₩38,097 | ₩37,266 | ₩37,440 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,387 | ₩38,070 | ₩37,387 | ₩37,816 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,319 | ₩37,547 | ₩36,917 | ₩37,333 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,279 | ₩37,413 | ₩36,783 | ₩37,306 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,762 | ₩37,950 | ₩37,024 | ₩37,092 | -1.78% | 46.3만 |
|---|
| 2025.10.09 | ₩38,017 | ₩38,070 | ₩37,547 | ₩37,601 | -1.09% | 59만 |
|---|
| 2025.10.08 | ₩38,379 | ₩38,526 | ₩37,869 | ₩38,017 | -0.94% | 36.4만 |
|---|
| 2025.10.07 | ₩38,379 | ₩38,660 | ₩38,084 | ₩38,285 | -0.24% | 58.8만 |
|---|
| 2025.10.06 | ₩38,701 | ₩39,304 | ₩38,473 | ₩38,486 | -0.55% | 87.1만 |
|---|
| 2025.10.03 | ₩38,620 | ₩38,942 | ₩38,446 | ₩38,728 | +0.28% | 74.2만 |
|---|
| 2025.10.02 | ₩38,955 | ₩38,955 | ₩38,365 | ₩38,500 | -1.17% | 104.1만 |
|---|
| 2025.10.01 | ₩38,982 | ₩39,250 | ₩38,848 | ₩39,170 | +0.48% | 90.3만 |
|---|
| 2025.09.30 | ₩38,714 | ₩38,996 | ₩38,607 | ₩38,969 | +0.66% | 79.9만 |
|---|
| 2025.09.29 | ₩39,277 | ₩39,478 | ₩38,902 | ₩39,130 | -0.38% | 78.3만 |
|---|
| 2025.09.26 | ₩39,224 | ₩39,398 | ₩38,969 | ₩39,277 | +0.14% | 72.4만 |
|---|
| 2025.09.25 | ₩39,572 | ₩39,720 | ₩39,116 | ₩39,250 | -0.81% | 101.4만 |
|---|
| 2025.09.24 | ₩39,881 | ₩39,961 | ₩39,224 | ₩39,492 | -0.98% | 111.8만 |
|---|
| 2025.09.23 | ₩40,498 | ₩40,739 | ₩39,814 | ₩39,881 | -1.52% | 133만 |
|---|
| 2025.09.22 | ₩40,712 | ₩40,766 | ₩40,363 | ₩40,618 | -0.23% | 74.2만 |
|---|
| 2025.09.19 | ₩41,423 | ₩41,892 | ₩40,618 | ₩40,766 | -1.59% | 156만 |
|---|
| 2025.09.18 | ₩40,873 | ₩41,637 | ₩40,779 | ₩41,463 | +1.44% | 80.1만 |
|---|
| 2025.09.17 | ₩41,356 | ₩41,731 | ₩40,685 | ₩40,833 | -1.26% | 110.1만 |
|---|
| 2025.09.16 | ₩40,793 | ₩41,061 | ₩40,659 | ₩41,007 | +0.53% | 79.6만 |
|---|
| 2025.09.15 | ₩41,141 | ₩41,222 | ₩40,766 | ₩40,860 | -0.68% | 94.3만 |
|---|
| 2025.09.12 | ₩41,007 | ₩41,222 | ₩40,739 | ₩41,114 | +0.26% | 57.7만 |
|---|
| 2025.09.11 | ₩41,007 | ₩41,436 | ₩40,886 | ₩40,994 | -0.03% | 89.9만 |
|---|
| 2025.09.10 | ₩40,954 | ₩41,302 | ₩40,833 | ₩40,927 | -0.07% | 83.8만 |
|---|
| 2025.09.09 | ₩40,994 | ₩41,235 | ₩40,498 | ₩40,819 | -0.43% | 72.1만 |
|---|
| 2025.09.08 | ₩40,645 | ₩41,047 | ₩40,377 | ₩40,886 | +0.59% | 90만 |
|---|
| 2025.09.05 | ₩40,927 | ₩41,262 | ₩40,726 | ₩41,114 | +0.46% | 100.1만 |
|---|
| 2025.09.04 | ₩40,229 | ₩40,873 | ₩40,095 | ₩40,779 | +1.37% | 215만 |
|---|
| 2025.09.03 | ₩38,902 | ₩40,162 | ₩38,888 | ₩40,122 | +3.14% | 236.2만 |
|---|
| 2025.09.02 | ₩38,312 | ₩39,143 | ₩37,950 | ₩38,955 | +1.68% | 146.9만 |
|---|