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 | ₩44,371 | ₩45,228 | ₩44,371 | ₩44,880 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,719 | ₩45,001 | ₩44,263 | ₩44,867 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,974 | ₩45,215 | ₩44,464 | ₩44,759 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,880 | ₩45,363 | ₩44,800 | ₩45,148 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,054 | ₩45,054 | ₩44,505 | ₩44,719 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,014 | ₩45,349 | ₩44,826 | ₩45,001 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,585 | ₩45,282 | ₩44,022 | ₩44,598 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,617 | ₩45,684 | ₩44,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,773 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,094 | ₩46,113 | ₩45,001 | ₩45,952 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,791 | ₩45,845 | ₩44,920 | ₩45,255 | -1.17% | 94.9만 |
|---|
| 2026.09.25 | ₩45,430 | ₩45,738 | ₩44,960 | ₩45,416 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,309 | ₩45,631 | ₩45,108 | ₩45,322 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,805 | ₩45,859 | ₩45,094 | ₩45,269 | -1.17% | 81.1만 |
|---|
| 2026.09.21 | ₩46,314 | ₩46,918 | ₩45,993 | ₩46,354 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,167 | ₩46,261 | ₩45,805 | ₩46,086 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,341 | ₩46,623 | ₩46,100 | ₩46,301 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,845 | ₩46,797 | ₩45,644 | ₩46,006 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,730 | ₩46,864 | ₩46,261 | ₩46,381 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,641 | ₩48,271 | ₩46,649 | ₩46,810 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,869 | ₩48,218 | ₩47,239 | ₩47,494 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,400 | ₩47,802 | ₩47,038 | ₩47,534 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,534 | ₩47,896 | ₩46,596 | ₩47,092 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,703 | ₩47,548 | ₩46,703 | ₩47,521 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,877 | ₩47,816 | ₩46,636 | ₩47,132 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,440 | ₩47,936 | ₩47,226 | ₩47,320 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,017 | ₩48,017 | ₩47,159 | ₩47,534 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,446 | ₩48,834 | ₩47,521 | ₩47,615 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,714 | ₩48,915 | ₩44,598 | ₩48,258 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,175 | ₩50,175 | ₩49,035 | ₩49,049 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,666 | ₩50,188 | ₩49,666 | ₩49,974 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,403 | ₩50,765 | ₩50,001 | ₩50,027 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,282 | ₩50,698 | ₩49,893 | ₩50,336 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,215 | ₩50,711 | ₩49,987 | ₩50,215 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,027 | ₩50,296 | ₩49,719 | ₩49,960 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,089 | ₩49,826 | ₩48,915 | ₩49,759 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,813 | ₩49,840 | ₩49,277 | ₩49,357 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,733 | ₩49,746 | ₩49,317 | ₩49,411 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,317 | ₩49,505 | ₩49,129 | ₩49,344 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,880 | ₩50,162 | ₩49,464 | ₩49,531 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,840 | ₩50,336 | ₩49,545 | ₩49,974 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,794 | ₩49,706 | ₩48,727 | ₩49,572 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,741 | ₩49,076 | ₩48,566 | ₩48,781 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,384 | ₩49,424 | ₩48,741 | ₩48,888 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,679 | ₩50,282 | ₩49,679 | ₩49,786 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,617 | ₩50,617 | ₩49,786 | ₩49,880 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,966 | ₩50,966 | ₩49,853 | ₩50,108 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,826 | ₩50,765 | ₩49,223 | ₩50,684 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,952 | ₩51,448 | ₩50,309 | ₩50,322 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,180 | ₩51,636 | ₩50,845 | ₩50,885 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,194 | ₩51,435 | ₩50,054 | ₩51,408 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,381 | ₩52,145 | ₩50,845 | ₩51,046 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,092 | ₩52,092 | ₩50,684 | ₩51,261 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,475 | ₩51,663 | ₩50,832 | ₩51,301 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,590 | ₩51,153 | ₩49,960 | ₩50,979 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,652 | ₩50,644 | ₩49,652 | ₩50,242 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,456 | ₩50,497 | ₩49,505 | ₩50,054 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,974 | ₩50,443 | ₩49,947 | ₩50,389 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,443 | ₩50,885 | ₩49,867 | ₩50,081 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,443 | ₩50,966 | ₩50,162 | ₩50,389 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,491 | ₩50,537 | ₩49,384 | ₩50,510 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,156 | ₩49,840 | ₩49,103 | ₩49,250 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,116 | ₩49,357 | ₩48,727 | ₩48,995 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,089 | ₩49,451 | ₩48,727 | ₩48,888 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,062 | ₩49,196 | ₩48,593 | ₩48,955 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,955 | ₩49,384 | ₩48,727 | ₩48,821 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩48,982 | ₩49,330 | ₩48,513 | ₩48,808 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,510 | ₩51,019 | ₩49,263 | ₩49,357 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,778 | ₩50,805 | ₩50,188 | ₩50,188 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,759 | ₩50,510 | ₩49,746 | ₩50,497 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,767 | ₩49,585 | ₩48,674 | ₩49,210 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,875 | ₩49,357 | ₩48,553 | ₩48,781 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,191 | ₩49,156 | ₩47,856 | ₩49,116 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,534 | ₩48,781 | ₩47,427 | ₩48,687 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,918 | ₩47,226 | ₩46,234 | ₩47,159 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,556 | ₩47,011 | ₩46,301 | ₩46,877 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,550 | ₩46,502 | ₩45,215 | ₩46,247 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,759 | ₩45,497 | ₩44,518 | ₩45,161 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,867 | ₩45,309 | ₩44,665 | ₩44,934 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,470 | ₩45,671 | ₩44,424 | ₩44,572 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,698 | ₩46,207 | ₩45,175 | ₩45,523 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,194 | ₩46,261 | ₩45,255 | ₩45,322 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,033 | ₩46,596 | ₩46,033 | ₩46,301 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,234 | ₩46,623 | ₩45,497 | ₩45,979 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,127 | ₩46,435 | ₩45,765 | ₩45,832 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,491 | ₩45,952 | ₩44,397 | ₩45,738 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,022 | ₩44,491 | ₩43,928 | ₩44,076 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,976 | ₩43,915 | ₩42,226 | ₩43,767 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,462 | ₩43,070 | ₩41,462 | ₩43,017 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,574 | ₩42,963 | ₩41,944 | ₩41,971 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,110 | ₩43,110 | ₩42,212 | ₩42,521 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,869 | ₩42,869 | ₩42,145 | ₩42,413 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,365 | ₩43,419 | ₩42,869 | ₩42,976 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,231 | ₩43,767 | ₩43,017 | ₩43,566 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,499 | ₩44,679 | ₩43,137 | ₩43,325 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,325 | ₩43,620 | ₩43,057 | ₩43,392 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,258 | ₩43,352 | ₩42,976 | ₩43,070 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,373 | ₩43,553 | ₩42,038 | ₩43,312 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,856 | ₩43,178 | ₩42,561 | ₩42,682 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,507 | ₩42,896 | ₩42,320 | ₩42,762 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,547 | ₩43,151 | ₩42,534 | ₩42,628 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,373 | ₩42,547 | ₩41,931 | ₩42,507 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,668 | ₩43,137 | ₩42,387 | ₩42,427 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,279 | ₩42,534 | ₩42,038 | ₩42,494 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,521 | ₩42,521 | ₩41,864 | ₩42,480 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,641 | ₩42,708 | ₩42,279 | ₩42,413 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,735 | ₩42,950 | ₩42,387 | ₩42,494 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,226 | ₩42,976 | ₩42,226 | ₩42,655 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,810 | ₩42,561 | ₩41,810 | ₩42,534 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,140 | ₩41,663 | ₩40,925 | ₩41,515 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,078 | ₩42,078 | ₩40,832 | ₩41,060 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,958 | ₩42,132 | ₩41,368 | ₩41,569 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,435 | ₩41,998 | ₩41,328 | ₩41,891 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,749 | ₩42,963 | ₩41,368 | ₩41,475 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,625 | ₩44,625 | ₩42,266 | ₩43,017 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,057 | ₩43,526 | ₩42,802 | ₩43,325 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,124 | ₩43,258 | ₩42,534 | ₩43,043 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,722 | ₩42,990 | ₩42,467 | ₩42,789 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,164 | ₩43,164 | ₩42,320 | ₩42,521 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,178 | ₩43,727 | ₩43,030 | ₩43,030 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,472 | ₩43,754 | ₩43,365 | ₩43,472 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,848 | ₩44,009 | ₩43,486 | ₩43,553 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,352 | ₩44,183 | ₩43,352 | ₩43,741 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,204 | ₩43,580 | ₩43,204 | ₩43,432 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,816 | ₩43,486 | ₩42,655 | ₩43,338 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,856 | ₩43,204 | ₩42,735 | ₩43,070 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,856 | ₩43,245 | ₩42,534 | ₩43,218 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,360 | ₩43,178 | ₩42,360 | ₩42,749 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,454 | ₩42,534 | ₩41,690 | ₩42,521 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,783 | ₩42,226 | ₩41,663 | ₩41,971 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,850 | ₩41,998 | ₩41,368 | ₩41,757 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,925 | ₩42,132 | ₩40,684 | ₩42,025 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,006 | ₩41,287 | ₩40,778 | ₩40,992 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,515 | ₩41,917 | ₩40,845 | ₩41,019 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,448 | ₩41,716 | ₩41,060 | ₩41,462 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,051 | ₩42,092 | ₩40,966 | ₩41,033 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,011 | ₩42,534 | ₩41,609 | ₩41,984 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,547 | ₩42,655 | ₩42,051 | ₩42,119 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩41,998 | ₩42,641 | ₩41,998 | ₩42,226 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,387 | ₩43,070 | ₩41,730 | ₩42,239 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,856 | ₩42,856 | ₩41,582 | ₩41,824 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,413 | ₩42,735 | ₩42,078 | ₩42,413 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,574 | ₩42,842 | ₩42,239 | ₩42,480 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,137 | ₩43,231 | ₩42,119 | ₩42,722 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,829 | ₩43,499 | ₩42,574 | ₩42,856 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,856 | ₩43,580 | ₩42,306 | ₩42,454 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,400 | ₩42,909 | ₩42,065 | ₩42,494 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,151 | ₩43,312 | ₩42,534 | ₩42,829 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,285 | ₩43,593 | ₩43,017 | ₩43,352 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,601 | ₩43,727 | ₩41,850 | ₩43,446 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,124 | ₩43,124 | ₩42,454 | ₩42,963 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,325 | ₩43,606 | ₩43,151 | ₩43,392 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,231 | ₩43,794 | ₩42,574 | ₩43,727 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,387 | ₩43,312 | ₩41,797 | ₩43,110 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,628 | ₩43,191 | ₩42,333 | ₩43,030 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,110 | ₩43,486 | ₩42,480 | ₩42,601 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,124 | ₩43,580 | ₩43,057 | ₩43,124 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,298 | ₩43,472 | ₩42,655 | ₩42,682 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,673 | ₩43,995 | ₩42,976 | ₩43,258 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,566 | ₩43,942 | ₩43,553 | ₩43,754 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,883 | ₩43,526 | ₩42,454 | ₩43,499 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,159 | ₩42,534 | ₩41,984 | ₩42,534 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,427 | ₩42,775 | ₩42,159 | ₩42,239 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,507 | ₩42,749 | ₩41,984 | ₩42,547 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,030 | ₩43,084 | ₩42,226 | ₩42,279 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,794 | ₩43,942 | ₩42,507 | ₩42,574 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,647 | ₩43,647 | ₩42,896 | ₩43,419 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,896 | ₩43,700 | ₩42,668 | ₩43,352 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,298 | ₩43,620 | ₩42,614 | ₩42,722 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,794 | ₩43,794 | ₩42,547 | ₩43,499 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,810 | ₩43,084 | ₩41,462 | ₩42,896 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,239 | ₩42,413 | ₩41,582 | ₩41,690 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,086 | ₩41,837 | ₩41,006 | ₩41,636 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,569 | ₩41,730 | ₩41,100 | ₩41,207 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,202 | ₩41,314 | ₩40,202 | ₩41,301 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,947 | ₩40,523 | ₩39,612 | ₩40,497 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,684 | ₩40,778 | ₩39,598 | ₩39,612 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,711 | ₩40,845 | ₩40,362 | ₩40,671 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,006 | ₩41,140 | ₩40,470 | ₩40,711 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,671 | ₩41,220 | ₩40,617 | ₩41,060 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,845 | ₩41,140 | ₩40,590 | ₩40,791 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,100 | ₩41,167 | ₩40,497 | ₩40,657 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,207 | ₩41,207 | ₩40,295 | ₩40,845 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,376 | ₩41,408 | ₩40,349 | ₩41,341 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,604 | ₩40,872 | ₩40,175 | ₩40,470 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,960 | ₩40,550 | ₩39,612 | ₩40,470 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,974 | ₩40,215 | ₩39,518 | ₩39,893 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,665 | ₩39,907 | ₩39,183 | ₩39,880 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,505 | ₩40,027 | ₩39,370 | ₩39,625 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,708 | ₩39,652 | ₩37,655 | ₩39,558 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,164 | ₩38,231 | ₩37,333 | ₩37,829 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,824 | ₩38,177 | ₩36,689 | ₩37,936 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,609 | ₩37,239 | ₩36,274 | ₩36,984 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,239 | ₩37,306 | ₩36,488 | ₩36,850 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,521 | ₩37,628 | ₩37,212 | ₩37,266 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,869 | ₩38,057 | ₩37,775 | ₩37,923 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,735 | ₩38,043 | ₩37,668 | ₩37,923 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,936 | ₩38,084 | ₩37,695 | ₩37,775 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,641 | ₩38,084 | ₩37,574 | ₩38,030 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,829 | ₩37,896 | ₩37,494 | ₩37,722 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,365 | ₩38,700 | ₩37,802 | ₩37,869 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,526 | ₩38,875 | ₩38,043 | ₩38,405 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,357 | ₩39,558 | ₩38,513 | ₩38,647 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,022 | ₩39,384 | ₩38,807 | ₩39,116 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,558 | ₩39,799 | ₩38,928 | ₩39,022 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,773 | ₩39,826 | ₩38,995 | ₩39,451 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,303 | ₩39,652 | ₩39,089 | ₩39,518 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,290 | ₩39,464 | ₩38,955 | ₩39,116 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,673 | ₩39,464 | ₩38,298 | ₩39,089 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,303 | ₩39,639 | ₩38,740 | ₩38,767 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,861 | ₩39,290 | ₩38,459 | ₩39,156 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,464 | ₩39,625 | ₩38,821 | ₩39,022 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,920 | ₩40,416 | ₩39,558 | ₩39,612 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,604 | ₩40,885 | ₩39,880 | ₩40,041 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,073 | ₩41,194 | ₩40,389 | ₩40,577 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,858 | ₩41,207 | ₩40,765 | ₩40,872 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,220 | ₩41,261 | ₩40,979 | ₩41,194 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,925 | ₩41,435 | ₩40,925 | ₩41,086 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,778 | ₩41,542 | ₩40,644 | ₩41,100 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,269 | ₩41,019 | ₩40,094 | ₩40,858 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,001 | ₩40,671 | ₩39,665 | ₩40,389 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,148 | ₩40,309 | ₩39,719 | ₩39,732 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,049 | ₩40,068 | ₩38,901 | ₩39,840 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,472 | ₩39,317 | ₩38,124 | ₩39,143 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,848 | ₩39,210 | ₩38,392 | ₩38,405 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,848 | ₩38,848 | ₩38,392 | ₩38,767 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,781 | ₩39,250 | ₩38,513 | ₩38,647 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,089 | ₩39,236 | ₩38,807 | ₩38,968 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,942 | ₩39,210 | ₩38,633 | ₩39,183 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,875 | ₩39,062 | ₩38,566 | ₩38,740 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,888 | ₩39,076 | ₩38,419 | ₩38,848 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,446 | ₩38,848 | ₩38,311 | ₩38,727 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,499 | ₩38,700 | ₩38,124 | ₩38,593 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,258 | ₩38,405 | ₩37,775 | ₩38,298 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,494 | ₩38,017 | ₩36,649 | ₩38,003 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,802 | ₩38,472 | ₩36,837 | ₩37,762 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,676 | ₩37,051 | ₩36,274 | ₩36,622 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,346 | ₩37,628 | ₩36,609 | ₩36,850 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,842 | ₩37,842 | ₩37,387 | ₩37,534 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,923 | ₩38,017 | ₩37,561 | ₩37,896 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,298 | ₩38,325 | ₩37,976 | ₩38,030 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,043 | ₩38,164 | ₩37,534 | ₩38,097 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,124 | ₩38,244 | ₩37,789 | ₩37,883 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩37,990 | ₩38,352 | ₩37,722 | ₩37,909 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,668 | ₩37,976 | ₩37,293 | ₩37,976 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,360 | ₩37,748 | ₩37,320 | ₩37,601 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,775 | ₩38,084 | ₩37,252 | ₩37,427 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,373 | ₩38,057 | ₩37,373 | ₩37,802 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,306 | ₩37,534 | ₩36,904 | ₩37,320 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,266 | ₩37,400 | ₩36,770 | ₩37,293 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,748 | ₩37,936 | ₩37,011 | ₩37,078 | -1.78% | 46.3만 |
|---|
| 2025.10.09 | ₩38,003 | ₩38,057 | ₩37,534 | ₩37,588 | -1.09% | 59만 |
|---|
| 2025.10.08 | ₩38,365 | ₩38,513 | ₩37,856 | ₩38,003 | -0.94% | 36.4만 |
|---|
| 2025.10.07 | ₩38,365 | ₩38,647 | ₩38,070 | ₩38,271 | -0.24% | 58.8만 |
|---|
| 2025.10.06 | ₩38,687 | ₩39,290 | ₩38,459 | ₩38,472 | -0.55% | 87.1만 |
|---|
| 2025.10.03 | ₩38,606 | ₩38,928 | ₩38,432 | ₩38,714 | +0.28% | 74.2만 |
|---|
| 2025.10.02 | ₩38,942 | ₩38,942 | ₩38,352 | ₩38,486 | -1.17% | 104.1만 |
|---|
| 2025.10.01 | ₩38,968 | ₩39,236 | ₩38,834 | ₩39,156 | +0.48% | 90.3만 |
|---|
| 2025.09.30 | ₩38,700 | ₩38,982 | ₩38,593 | ₩38,955 | +0.66% | 79.9만 |
|---|
| 2025.09.29 | ₩39,263 | ₩39,464 | ₩38,888 | ₩39,116 | -0.38% | 78.3만 |
|---|
| 2025.09.26 | ₩39,210 | ₩39,384 | ₩38,955 | ₩39,263 | +0.14% | 72.4만 |
|---|
| 2025.09.25 | ₩39,558 | ₩39,706 | ₩39,102 | ₩39,236 | -0.81% | 101.4만 |
|---|
| 2025.09.24 | ₩39,866 | ₩39,947 | ₩39,210 | ₩39,478 | -0.98% | 111.8만 |
|---|
| 2025.09.23 | ₩40,483 | ₩40,724 | ₩39,799 | ₩39,866 | -1.52% | 133만 |
|---|
| 2025.09.22 | ₩40,698 | ₩40,751 | ₩40,349 | ₩40,604 | -0.23% | 74.2만 |
|---|
| 2025.09.19 | ₩41,408 | ₩41,877 | ₩40,604 | ₩40,751 | -1.59% | 156만 |
|---|
| 2025.09.18 | ₩40,858 | ₩41,623 | ₩40,765 | ₩41,448 | +1.44% | 80.1만 |
|---|
| 2025.09.17 | ₩41,341 | ₩41,716 | ₩40,671 | ₩40,818 | -1.26% | 110.1만 |
|---|
| 2025.09.16 | ₩40,778 | ₩41,046 | ₩40,644 | ₩40,992 | +0.53% | 79.6만 |
|---|
| 2025.09.15 | ₩41,127 | ₩41,207 | ₩40,751 | ₩40,845 | -0.68% | 94.3만 |
|---|
| 2025.09.12 | ₩40,992 | ₩41,207 | ₩40,724 | ₩41,100 | +0.26% | 57.7만 |
|---|
| 2025.09.11 | ₩40,992 | ₩41,421 | ₩40,872 | ₩40,979 | -0.03% | 89.9만 |
|---|
| 2025.09.10 | ₩40,939 | ₩41,287 | ₩40,818 | ₩40,912 | -0.07% | 83.8만 |
|---|
| 2025.09.09 | ₩40,979 | ₩41,220 | ₩40,483 | ₩40,805 | -0.43% | 72.1만 |
|---|
| 2025.09.08 | ₩40,631 | ₩41,033 | ₩40,362 | ₩40,872 | +0.59% | 90만 |
|---|
| 2025.09.05 | ₩40,912 | ₩41,247 | ₩40,711 | ₩41,100 | +0.46% | 100.1만 |
|---|
| 2025.09.04 | ₩40,215 | ₩40,858 | ₩40,081 | ₩40,765 | +1.37% | 215만 |
|---|
| 2025.09.03 | ₩38,888 | ₩40,148 | ₩38,875 | ₩40,108 | +3.14% | 236.2만 |
|---|
| 2025.09.02 | ₩38,298 | ₩39,129 | ₩37,936 | ₩38,942 | +1.68% | 146.9만 |
|---|