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 | ₩44,399 | ₩45,257 | ₩44,399 | ₩44,909 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,748 | ₩45,029 | ₩44,292 | ₩44,895 | +0.33% | 90.8만 |
| 2026.10.07 | ₩45,003 | ₩45,244 | ₩44,493 | ₩44,788 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,909 | ₩45,392 | ₩44,828 | ₩45,177 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,083 | ₩45,083 | ₩44,533 | ₩44,748 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,043 | ₩45,378 | ₩44,855 | ₩45,029 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,614 | ₩45,311 | ₩44,050 | ₩44,627 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,646 | ₩45,714 | ₩44,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,801 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,123 | ₩46,143 | ₩45,029 | ₩45,982 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,821 | ₩45,875 | ₩44,949 | ₩45,284 | -1.17% | 94.9만 |
|---|
| 2026.09.25 | ₩45,459 | ₩45,767 | ₩44,989 | ₩45,445 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,338 | ₩45,660 | ₩45,137 | ₩45,351 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,834 | ₩45,888 | ₩45,123 | ₩45,298 | -1.17% | 81.1만 |
|---|
| 2026.09.21 | ₩46,344 | ₩46,948 | ₩46,022 | ₩46,384 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,196 | ₩46,290 | ₩45,834 | ₩46,116 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,371 | ₩46,652 | ₩46,129 | ₩46,331 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,875 | ₩46,827 | ₩45,673 | ₩46,035 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,760 | ₩46,894 | ₩46,290 | ₩46,411 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,672 | ₩48,302 | ₩46,679 | ₩46,840 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,900 | ₩48,249 | ₩47,270 | ₩47,524 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,430 | ₩47,833 | ₩47,068 | ₩47,565 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,565 | ₩47,927 | ₩46,626 | ₩47,122 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,733 | ₩47,578 | ₩46,733 | ₩47,551 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,907 | ₩47,846 | ₩46,666 | ₩47,162 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,471 | ₩47,967 | ₩47,256 | ₩47,350 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,048 | ₩48,048 | ₩47,189 | ₩47,565 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,477 | ₩48,866 | ₩47,551 | ₩47,645 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,745 | ₩48,946 | ₩44,627 | ₩48,289 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,207 | ₩50,207 | ₩49,067 | ₩49,080 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,697 | ₩50,221 | ₩49,697 | ₩50,006 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,435 | ₩50,797 | ₩50,033 | ₩50,060 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,314 | ₩50,730 | ₩49,925 | ₩50,368 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,247 | ₩50,744 | ₩50,019 | ₩50,247 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,060 | ₩50,328 | ₩49,751 | ₩49,992 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,121 | ₩49,858 | ₩48,946 | ₩49,791 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,845 | ₩49,872 | ₩49,308 | ₩49,389 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,764 | ₩49,778 | ₩49,349 | ₩49,443 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,349 | ₩49,536 | ₩49,161 | ₩49,375 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,912 | ₩50,194 | ₩49,496 | ₩49,563 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,872 | ₩50,368 | ₩49,577 | ₩50,006 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,826 | ₩49,738 | ₩48,758 | ₩49,603 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,772 | ₩49,107 | ₩48,597 | ₩48,812 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,416 | ₩49,456 | ₩48,772 | ₩48,919 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,711 | ₩50,314 | ₩49,711 | ₩49,818 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,650 | ₩50,650 | ₩49,818 | ₩49,912 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,999 | ₩50,999 | ₩49,885 | ₩50,140 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,858 | ₩50,797 | ₩49,255 | ₩50,717 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,985 | ₩51,481 | ₩50,341 | ₩50,355 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,213 | ₩51,669 | ₩50,878 | ₩50,918 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,227 | ₩51,468 | ₩50,086 | ₩51,441 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,414 | ₩52,179 | ₩50,878 | ₩51,079 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,125 | ₩52,125 | ₩50,717 | ₩51,294 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,508 | ₩51,696 | ₩50,864 | ₩51,334 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,623 | ₩51,186 | ₩49,992 | ₩51,012 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,684 | ₩50,677 | ₩49,684 | ₩50,274 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,489 | ₩50,529 | ₩49,536 | ₩50,086 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩50,006 | ₩50,475 | ₩49,979 | ₩50,422 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,475 | ₩50,918 | ₩49,899 | ₩50,113 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,475 | ₩50,999 | ₩50,194 | ₩50,422 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,523 | ₩50,569 | ₩49,416 | ₩50,542 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,188 | ₩49,872 | ₩49,134 | ₩49,282 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,147 | ₩49,389 | ₩48,758 | ₩49,027 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,121 | ₩49,483 | ₩48,758 | ₩48,919 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,094 | ₩49,228 | ₩48,624 | ₩48,986 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,986 | ₩49,416 | ₩48,758 | ₩48,852 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩49,013 | ₩49,362 | ₩48,544 | ₩48,839 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,542 | ₩51,052 | ₩49,295 | ₩49,389 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,811 | ₩50,838 | ₩50,221 | ₩50,221 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,791 | ₩50,542 | ₩49,778 | ₩50,529 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,799 | ₩49,617 | ₩48,705 | ₩49,241 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,906 | ₩49,389 | ₩48,584 | ₩48,812 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,222 | ₩49,188 | ₩47,887 | ₩49,147 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,565 | ₩48,812 | ₩47,457 | ₩48,718 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,948 | ₩47,256 | ₩46,264 | ₩47,189 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,585 | ₩47,041 | ₩46,331 | ₩46,907 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,579 | ₩46,532 | ₩45,244 | ₩46,277 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,788 | ₩45,526 | ₩44,547 | ₩45,190 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,895 | ₩45,338 | ₩44,694 | ₩44,962 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,499 | ₩45,700 | ₩44,453 | ₩44,600 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,727 | ₩46,237 | ₩45,204 | ₩45,553 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,223 | ₩46,290 | ₩45,284 | ₩45,351 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,062 | ₩46,626 | ₩46,062 | ₩46,331 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,264 | ₩46,652 | ₩45,526 | ₩46,009 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,156 | ₩46,465 | ₩45,794 | ₩45,861 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,520 | ₩45,982 | ₩44,426 | ₩45,767 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,050 | ₩44,520 | ₩43,956 | ₩44,104 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩43,004 | ₩43,943 | ₩42,253 | ₩43,795 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,488 | ₩43,098 | ₩41,488 | ₩43,044 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,602 | ₩42,991 | ₩41,971 | ₩41,998 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,138 | ₩43,138 | ₩42,239 | ₩42,548 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,897 | ₩42,897 | ₩42,172 | ₩42,441 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,393 | ₩43,447 | ₩42,897 | ₩43,004 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,259 | ₩43,795 | ₩43,044 | ₩43,594 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,527 | ₩44,708 | ₩43,165 | ₩43,353 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,353 | ₩43,648 | ₩43,084 | ₩43,420 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,286 | ₩43,380 | ₩43,004 | ₩43,098 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,400 | ₩43,581 | ₩42,065 | ₩43,339 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,883 | ₩43,205 | ₩42,588 | ₩42,709 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,535 | ₩42,924 | ₩42,347 | ₩42,789 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,575 | ₩43,178 | ₩42,561 | ₩42,655 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,400 | ₩42,575 | ₩41,958 | ₩42,535 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,695 | ₩43,165 | ₩42,414 | ₩42,454 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,306 | ₩42,561 | ₩42,065 | ₩42,521 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,548 | ₩42,548 | ₩41,891 | ₩42,508 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,669 | ₩42,736 | ₩42,306 | ₩42,441 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,763 | ₩42,977 | ₩42,414 | ₩42,521 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,253 | ₩43,004 | ₩42,253 | ₩42,682 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,837 | ₩42,588 | ₩41,837 | ₩42,561 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,166 | ₩41,689 | ₩40,952 | ₩41,542 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,105 | ₩42,105 | ₩40,858 | ₩41,086 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,985 | ₩42,159 | ₩41,394 | ₩41,596 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,461 | ₩42,025 | ₩41,354 | ₩41,918 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,776 | ₩42,991 | ₩41,394 | ₩41,502 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,654 | ₩44,654 | ₩42,293 | ₩43,044 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,084 | ₩43,554 | ₩42,830 | ₩43,353 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,152 | ₩43,286 | ₩42,561 | ₩43,071 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,749 | ₩43,017 | ₩42,494 | ₩42,816 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,192 | ₩43,192 | ₩42,347 | ₩42,548 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,205 | ₩43,755 | ₩43,058 | ₩43,058 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,500 | ₩43,782 | ₩43,393 | ₩43,500 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,876 | ₩44,037 | ₩43,514 | ₩43,581 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,380 | ₩44,211 | ₩43,380 | ₩43,769 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,232 | ₩43,608 | ₩43,232 | ₩43,460 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,843 | ₩43,514 | ₩42,682 | ₩43,366 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,883 | ₩43,232 | ₩42,763 | ₩43,098 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,883 | ₩43,272 | ₩42,561 | ₩43,245 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,387 | ₩43,205 | ₩42,387 | ₩42,776 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,481 | ₩42,561 | ₩41,716 | ₩42,548 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,810 | ₩42,253 | ₩41,689 | ₩41,998 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,877 | ₩42,025 | ₩41,394 | ₩41,783 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,952 | ₩42,159 | ₩40,710 | ₩42,052 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,032 | ₩41,314 | ₩40,804 | ₩41,019 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,542 | ₩41,944 | ₩40,871 | ₩41,046 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,475 | ₩41,743 | ₩41,086 | ₩41,488 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,078 | ₩42,119 | ₩40,992 | ₩41,059 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,038 | ₩42,561 | ₩41,636 | ₩42,011 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,575 | ₩42,682 | ₩42,078 | ₩42,146 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩42,025 | ₩42,669 | ₩42,025 | ₩42,253 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,414 | ₩43,098 | ₩41,757 | ₩42,266 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,883 | ₩42,883 | ₩41,609 | ₩41,850 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,441 | ₩42,763 | ₩42,105 | ₩42,441 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,602 | ₩42,870 | ₩42,266 | ₩42,508 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,165 | ₩43,259 | ₩42,146 | ₩42,749 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,856 | ₩43,527 | ₩42,602 | ₩42,883 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,883 | ₩43,608 | ₩42,333 | ₩42,481 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,427 | ₩42,937 | ₩42,092 | ₩42,521 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,178 | ₩43,339 | ₩42,561 | ₩42,856 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,313 | ₩43,621 | ₩43,044 | ₩43,380 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,628 | ₩43,755 | ₩41,877 | ₩43,473 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,152 | ₩43,152 | ₩42,481 | ₩42,991 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,353 | ₩43,634 | ₩43,178 | ₩43,420 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,259 | ₩43,822 | ₩42,602 | ₩43,755 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,414 | ₩43,339 | ₩41,824 | ₩43,138 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,655 | ₩43,219 | ₩42,360 | ₩43,058 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,138 | ₩43,514 | ₩42,508 | ₩42,628 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,152 | ₩43,608 | ₩43,084 | ₩43,152 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,326 | ₩43,500 | ₩42,682 | ₩42,709 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,702 | ₩44,023 | ₩43,004 | ₩43,286 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,594 | ₩43,970 | ₩43,581 | ₩43,782 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,910 | ₩43,554 | ₩42,481 | ₩43,527 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,186 | ₩42,561 | ₩42,011 | ₩42,561 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,454 | ₩42,803 | ₩42,186 | ₩42,266 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,535 | ₩42,776 | ₩42,011 | ₩42,575 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,058 | ₩43,111 | ₩42,253 | ₩42,306 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,822 | ₩43,970 | ₩42,535 | ₩42,602 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,675 | ₩43,675 | ₩42,924 | ₩43,447 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,924 | ₩43,728 | ₩42,695 | ₩43,380 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,326 | ₩43,648 | ₩42,642 | ₩42,749 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,822 | ₩43,822 | ₩42,575 | ₩43,527 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,837 | ₩43,111 | ₩41,488 | ₩42,924 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,266 | ₩42,441 | ₩41,609 | ₩41,716 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,113 | ₩41,864 | ₩41,032 | ₩41,663 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,596 | ₩41,757 | ₩41,126 | ₩41,233 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,227 | ₩41,341 | ₩40,227 | ₩41,327 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,973 | ₩40,549 | ₩39,637 | ₩40,522 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,710 | ₩40,804 | ₩39,624 | ₩39,637 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,737 | ₩40,871 | ₩40,388 | ₩40,697 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,032 | ₩41,166 | ₩40,496 | ₩40,737 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,697 | ₩41,247 | ₩40,643 | ₩41,086 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,871 | ₩41,166 | ₩40,616 | ₩40,818 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,126 | ₩41,193 | ₩40,522 | ₩40,683 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,233 | ₩41,233 | ₩40,321 | ₩40,871 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,402 | ₩41,435 | ₩40,375 | ₩41,368 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,630 | ₩40,898 | ₩40,201 | ₩40,496 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,986 | ₩40,576 | ₩39,637 | ₩40,496 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,999 | ₩40,241 | ₩39,543 | ₩39,919 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,932 | ₩39,208 | ₩39,905 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,530 | ₩40,053 | ₩39,396 | ₩39,651 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,732 | ₩39,677 | ₩37,679 | ₩39,584 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,189 | ₩38,256 | ₩37,357 | ₩37,853 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,847 | ₩38,202 | ₩36,713 | ₩37,960 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,633 | ₩37,263 | ₩36,297 | ₩37,008 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,263 | ₩37,330 | ₩36,512 | ₩36,874 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,545 | ₩37,652 | ₩37,236 | ₩37,290 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,893 | ₩38,081 | ₩37,800 | ₩37,947 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,759 | ₩38,068 | ₩37,692 | ₩37,947 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,960 | ₩38,108 | ₩37,719 | ₩37,800 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,665 | ₩38,108 | ₩37,598 | ₩38,054 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,853 | ₩37,920 | ₩37,518 | ₩37,746 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,390 | ₩38,725 | ₩37,826 | ₩37,893 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,551 | ₩38,899 | ₩38,068 | ₩38,430 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,382 | ₩39,584 | ₩38,537 | ₩38,671 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,047 | ₩39,409 | ₩38,832 | ₩39,141 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,584 | ₩39,825 | ₩38,953 | ₩39,047 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,798 | ₩39,852 | ₩39,020 | ₩39,476 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,329 | ₩39,677 | ₩39,114 | ₩39,543 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,315 | ₩39,490 | ₩38,980 | ₩39,141 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,698 | ₩39,490 | ₩38,323 | ₩39,114 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,329 | ₩39,664 | ₩38,765 | ₩38,792 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,886 | ₩39,315 | ₩38,484 | ₩39,181 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,490 | ₩39,651 | ₩38,846 | ₩39,047 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,946 | ₩40,442 | ₩39,584 | ₩39,637 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,630 | ₩40,911 | ₩39,905 | ₩40,066 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,099 | ₩41,220 | ₩40,415 | ₩40,603 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,885 | ₩41,233 | ₩40,791 | ₩40,898 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,247 | ₩41,287 | ₩41,005 | ₩41,220 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,952 | ₩41,461 | ₩40,952 | ₩41,113 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,804 | ₩41,569 | ₩40,670 | ₩41,126 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,294 | ₩41,046 | ₩40,120 | ₩40,885 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,026 | ₩40,697 | ₩39,691 | ₩40,415 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,174 | ₩40,335 | ₩39,744 | ₩39,758 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,074 | ₩40,093 | ₩38,926 | ₩39,865 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,497 | ₩39,342 | ₩38,148 | ₩39,168 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,873 | ₩39,235 | ₩38,417 | ₩38,430 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,873 | ₩38,873 | ₩38,417 | ₩38,792 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,806 | ₩39,275 | ₩38,537 | ₩38,671 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,114 | ₩39,262 | ₩38,832 | ₩38,993 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,967 | ₩39,235 | ₩38,658 | ₩39,208 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,899 | ₩39,087 | ₩38,591 | ₩38,765 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,913 | ₩39,101 | ₩38,443 | ₩38,873 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,470 | ₩38,873 | ₩38,336 | ₩38,752 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,524 | ₩38,725 | ₩38,148 | ₩38,618 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,282 | ₩38,430 | ₩37,800 | ₩38,323 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,518 | ₩38,041 | ₩36,673 | ₩38,028 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,826 | ₩38,497 | ₩36,861 | ₩37,786 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,700 | ₩37,075 | ₩36,297 | ₩36,646 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,370 | ₩37,652 | ₩36,633 | ₩36,874 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,867 | ₩37,867 | ₩37,411 | ₩37,558 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,947 | ₩38,041 | ₩37,585 | ₩37,920 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,323 | ₩38,349 | ₩38,001 | ₩38,054 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,068 | ₩38,189 | ₩37,558 | ₩38,121 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,148 | ₩38,269 | ₩37,813 | ₩37,907 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩38,014 | ₩38,376 | ₩37,746 | ₩37,934 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,692 | ₩38,001 | ₩37,317 | ₩38,001 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,384 | ₩37,773 | ₩37,343 | ₩37,625 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,800 | ₩38,108 | ₩37,276 | ₩37,451 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,397 | ₩38,081 | ₩37,397 | ₩37,826 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,330 | ₩37,558 | ₩36,928 | ₩37,343 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,290 | ₩37,424 | ₩36,794 | ₩37,317 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,773 | ₩37,960 | ₩37,035 | ₩37,102 | -1.78% | 46.3만 |
|---|
| 2025.10.09 | ₩38,028 | ₩38,081 | ₩37,558 | ₩37,612 | -1.09% | 59만 |
|---|
| 2025.10.08 | ₩38,390 | ₩38,537 | ₩37,880 | ₩38,028 | -0.94% | 36.4만 |
|---|
| 2025.10.07 | ₩38,390 | ₩38,671 | ₩38,095 | ₩38,296 | -0.24% | 58.8만 |
|---|
| 2025.10.06 | ₩38,712 | ₩39,315 | ₩38,484 | ₩38,497 | -0.55% | 87.1만 |
|---|
| 2025.10.03 | ₩38,631 | ₩38,953 | ₩38,457 | ₩38,738 | +0.28% | 74.2만 |
|---|
| 2025.10.02 | ₩38,967 | ₩38,967 | ₩38,376 | ₩38,510 | -1.17% | 104.1만 |
|---|
| 2025.10.01 | ₩38,993 | ₩39,262 | ₩38,859 | ₩39,181 | +0.48% | 90.3만 |
|---|
| 2025.09.30 | ₩38,725 | ₩39,007 | ₩38,618 | ₩38,980 | +0.66% | 79.9만 |
|---|
| 2025.09.29 | ₩39,288 | ₩39,490 | ₩38,913 | ₩39,141 | -0.38% | 78.3만 |
|---|
| 2025.09.26 | ₩39,235 | ₩39,409 | ₩38,980 | ₩39,288 | +0.14% | 72.4만 |
|---|
| 2025.09.25 | ₩39,584 | ₩39,731 | ₩39,127 | ₩39,262 | -0.81% | 101.4만 |
|---|
| 2025.09.24 | ₩39,892 | ₩39,973 | ₩39,235 | ₩39,503 | -0.98% | 111.8만 |
|---|
| 2025.09.23 | ₩40,509 | ₩40,751 | ₩39,825 | ₩39,892 | -1.52% | 133만 |
|---|
| 2025.09.22 | ₩40,724 | ₩40,777 | ₩40,375 | ₩40,630 | -0.23% | 74.2만 |
|---|
| 2025.09.19 | ₩41,435 | ₩41,904 | ₩40,630 | ₩40,777 | -1.59% | 156만 |
|---|
| 2025.09.18 | ₩40,885 | ₩41,649 | ₩40,791 | ₩41,475 | +1.44% | 80.1만 |
|---|
| 2025.09.17 | ₩41,368 | ₩41,743 | ₩40,697 | ₩40,844 | -1.26% | 110.1만 |
|---|
| 2025.09.16 | ₩40,804 | ₩41,072 | ₩40,670 | ₩41,019 | +0.53% | 79.6만 |
|---|
| 2025.09.15 | ₩41,153 | ₩41,233 | ₩40,777 | ₩40,871 | -0.68% | 94.3만 |
|---|
| 2025.09.12 | ₩41,019 | ₩41,233 | ₩40,751 | ₩41,126 | +0.26% | 57.7만 |
|---|
| 2025.09.11 | ₩41,019 | ₩41,448 | ₩40,898 | ₩41,005 | -0.03% | 89.9만 |
|---|
| 2025.09.10 | ₩40,965 | ₩41,314 | ₩40,844 | ₩40,938 | -0.07% | 83.8만 |
|---|
| 2025.09.09 | ₩41,005 | ₩41,247 | ₩40,509 | ₩40,831 | -0.43% | 72.1만 |
|---|
| 2025.09.08 | ₩40,657 | ₩41,059 | ₩40,388 | ₩40,898 | +0.59% | 90만 |
|---|
| 2025.09.05 | ₩40,938 | ₩41,274 | ₩40,737 | ₩41,126 | +0.46% | 100.1만 |
|---|
| 2025.09.04 | ₩40,241 | ₩40,885 | ₩40,107 | ₩40,791 | +1.37% | 215만 |
|---|
| 2025.09.03 | ₩38,913 | ₩40,174 | ₩38,899 | ₩40,133 | +3.14% | 236.2만 |
|---|
| 2025.09.02 | ₩38,323 | ₩39,154 | ₩37,960 | ₩38,967 | +1.68% | 146.9만 |
|---|