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 | ₩44,400 | ₩45,258 | ₩44,400 | ₩44,909 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,748 | ₩45,030 | ₩44,292 | ₩44,896 | +0.33% | 90.8만 |
| 2026.10.07 | ₩45,003 | ₩45,245 | ₩44,494 | ₩44,789 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,909 | ₩45,392 | ₩44,829 | ₩45,178 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,084 | ₩45,084 | ₩44,534 | ₩44,748 | -0.74% | 90.3만 |
| 2026.10.02 | ₩45,044 | ₩45,379 | ₩44,856 | ₩45,030 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,614 | ₩45,312 | ₩44,051 | ₩44,628 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,647 | ₩45,714 | ₩44,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,802 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,124 | ₩46,143 | ₩45,030 | ₩45,983 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,822 | ₩45,875 | ₩44,950 | ₩45,285 | -1.17% | 96.4만 |
|---|
| 2026.09.25 | ₩45,459 | ₩45,768 | ₩44,990 | ₩45,446 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,339 | ₩45,661 | ₩45,137 | ₩45,352 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,835 | ₩45,889 | ₩45,124 | ₩45,298 | -1.17% | 81.1만 |
|---|
| 2026.09.22 | ₩46,693 | ₩46,693 | ₩45,902 | ₩46,063 | -1.35% | 86.8만 |
|---|
| 2026.09.21 | ₩46,345 | ₩46,948 | ₩46,023 | ₩46,385 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,197 | ₩46,291 | ₩45,835 | ₩46,117 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,372 | ₩46,653 | ₩46,130 | ₩46,331 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,875 | ₩46,828 | ₩45,674 | ₩46,036 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,761 | ₩46,895 | ₩46,291 | ₩46,412 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,673 | ₩48,303 | ₩46,680 | ₩46,841 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,901 | ₩48,249 | ₩47,270 | ₩47,525 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,431 | ₩47,834 | ₩47,069 | ₩47,565 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,565 | ₩47,928 | ₩46,626 | ₩47,123 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,734 | ₩47,579 | ₩46,734 | ₩47,552 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,908 | ₩47,847 | ₩46,667 | ₩47,163 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,471 | ₩47,968 | ₩47,257 | ₩47,351 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,048 | ₩48,048 | ₩47,190 | ₩47,565 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,477 | ₩48,866 | ₩47,552 | ₩47,646 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,746 | ₩48,947 | ₩44,628 | ₩48,290 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,208 | ₩50,208 | ₩49,068 | ₩49,081 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,698 | ₩50,221 | ₩49,698 | ₩50,007 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,436 | ₩50,798 | ₩50,033 | ₩50,060 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,315 | ₩50,731 | ₩49,926 | ₩50,369 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,248 | ₩50,744 | ₩50,020 | ₩50,248 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,060 | ₩50,329 | ₩49,752 | ₩49,993 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,121 | ₩49,859 | ₩48,947 | ₩49,792 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,846 | ₩49,873 | ₩49,309 | ₩49,390 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,765 | ₩49,779 | ₩49,349 | ₩49,443 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,349 | ₩49,537 | ₩49,162 | ₩49,376 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,913 | ₩50,194 | ₩49,497 | ₩49,564 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,873 | ₩50,369 | ₩49,577 | ₩50,007 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,826 | ₩49,738 | ₩48,759 | ₩49,604 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,773 | ₩49,108 | ₩48,598 | ₩48,813 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,416 | ₩49,457 | ₩48,773 | ₩48,920 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,712 | ₩50,315 | ₩49,712 | ₩49,819 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,651 | ₩50,651 | ₩49,819 | ₩49,913 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,999 | ₩50,999 | ₩49,886 | ₩50,141 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,859 | ₩50,798 | ₩49,255 | ₩50,718 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,986 | ₩51,482 | ₩50,342 | ₩50,355 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,214 | ₩51,670 | ₩50,879 | ₩50,919 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,227 | ₩51,469 | ₩50,087 | ₩51,442 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,415 | ₩52,180 | ₩50,879 | ₩51,080 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,126 | ₩52,126 | ₩50,718 | ₩51,294 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,509 | ₩51,697 | ₩50,865 | ₩51,335 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,624 | ₩51,187 | ₩49,993 | ₩51,013 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,685 | ₩50,677 | ₩49,685 | ₩50,275 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,490 | ₩50,530 | ₩49,537 | ₩50,087 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩50,007 | ₩50,476 | ₩49,980 | ₩50,422 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,476 | ₩50,919 | ₩49,899 | ₩50,114 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,476 | ₩50,999 | ₩50,194 | ₩50,422 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,524 | ₩50,570 | ₩49,416 | ₩50,543 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,188 | ₩49,873 | ₩49,135 | ₩49,282 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,148 | ₩49,390 | ₩48,759 | ₩49,027 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,121 | ₩49,484 | ₩48,759 | ₩48,920 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,095 | ₩49,229 | ₩48,625 | ₩48,987 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,987 | ₩49,416 | ₩48,759 | ₩48,853 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩49,014 | ₩49,363 | ₩48,545 | ₩48,840 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,543 | ₩51,053 | ₩49,296 | ₩49,390 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,811 | ₩50,838 | ₩50,221 | ₩50,221 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,792 | ₩50,543 | ₩49,779 | ₩50,530 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,799 | ₩49,618 | ₩48,706 | ₩49,242 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,907 | ₩49,390 | ₩48,585 | ₩48,813 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,223 | ₩49,188 | ₩47,887 | ₩49,148 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,565 | ₩48,813 | ₩47,458 | ₩48,719 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,948 | ₩47,257 | ₩46,264 | ₩47,190 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,586 | ₩47,042 | ₩46,331 | ₩46,908 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,580 | ₩46,532 | ₩45,245 | ₩46,278 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,789 | ₩45,526 | ₩44,547 | ₩45,191 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,896 | ₩45,339 | ₩44,695 | ₩44,963 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,500 | ₩45,701 | ₩44,453 | ₩44,601 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,728 | ₩46,237 | ₩45,205 | ₩45,553 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,224 | ₩46,291 | ₩45,285 | ₩45,352 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,063 | ₩46,626 | ₩46,063 | ₩46,331 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,264 | ₩46,653 | ₩45,526 | ₩46,009 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,157 | ₩46,465 | ₩45,795 | ₩45,862 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,520 | ₩45,983 | ₩44,427 | ₩45,768 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,051 | ₩44,520 | ₩43,957 | ₩44,105 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩43,005 | ₩43,944 | ₩42,253 | ₩43,796 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,489 | ₩43,099 | ₩41,489 | ₩43,045 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,602 | ₩42,991 | ₩41,972 | ₩41,999 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,139 | ₩43,139 | ₩42,240 | ₩42,549 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,897 | ₩42,897 | ₩42,173 | ₩42,441 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,394 | ₩43,447 | ₩42,897 | ₩43,005 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,260 | ₩43,796 | ₩43,045 | ₩43,595 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,528 | ₩44,708 | ₩43,166 | ₩43,353 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,353 | ₩43,649 | ₩43,085 | ₩43,420 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,286 | ₩43,380 | ₩43,005 | ₩43,099 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,401 | ₩43,581 | ₩42,066 | ₩43,340 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,884 | ₩43,206 | ₩42,589 | ₩42,710 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,535 | ₩42,924 | ₩42,347 | ₩42,790 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,575 | ₩43,179 | ₩42,562 | ₩42,656 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,401 | ₩42,575 | ₩41,958 | ₩42,535 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,696 | ₩43,166 | ₩42,414 | ₩42,455 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,307 | ₩42,562 | ₩42,066 | ₩42,522 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,549 | ₩42,549 | ₩41,891 | ₩42,508 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,669 | ₩42,736 | ₩42,307 | ₩42,441 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,763 | ₩42,978 | ₩42,414 | ₩42,522 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,253 | ₩43,005 | ₩42,253 | ₩42,683 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,838 | ₩42,589 | ₩41,838 | ₩42,562 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,167 | ₩41,690 | ₩40,952 | ₩41,543 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,106 | ₩42,106 | ₩40,858 | ₩41,086 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,985 | ₩42,160 | ₩41,395 | ₩41,596 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,462 | ₩42,025 | ₩41,355 | ₩41,918 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,777 | ₩42,991 | ₩41,395 | ₩41,502 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,655 | ₩44,655 | ₩42,294 | ₩43,045 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,085 | ₩43,555 | ₩42,830 | ₩43,353 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,152 | ₩43,286 | ₩42,562 | ₩43,072 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,750 | ₩43,018 | ₩42,495 | ₩42,817 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,192 | ₩43,192 | ₩42,347 | ₩42,549 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,206 | ₩43,756 | ₩43,058 | ₩43,058 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,501 | ₩43,783 | ₩43,394 | ₩43,501 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,877 | ₩44,038 | ₩43,514 | ₩43,581 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,380 | ₩44,212 | ₩43,380 | ₩43,769 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,233 | ₩43,608 | ₩43,233 | ₩43,461 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,844 | ₩43,514 | ₩42,683 | ₩43,367 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,884 | ₩43,233 | ₩42,763 | ₩43,099 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,884 | ₩43,273 | ₩42,562 | ₩43,246 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,388 | ₩43,206 | ₩42,388 | ₩42,777 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,482 | ₩42,562 | ₩41,717 | ₩42,549 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,811 | ₩42,253 | ₩41,690 | ₩41,999 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,878 | ₩42,025 | ₩41,395 | ₩41,784 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,952 | ₩42,160 | ₩40,711 | ₩42,052 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩41,033 | ₩41,315 | ₩40,805 | ₩41,019 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,543 | ₩41,945 | ₩40,872 | ₩41,046 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,475 | ₩41,744 | ₩41,086 | ₩41,489 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,079 | ₩42,119 | ₩40,993 | ₩41,060 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩42,039 | ₩42,562 | ₩41,636 | ₩42,012 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,575 | ₩42,683 | ₩42,079 | ₩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 | ₩43,099 | ₩41,757 | ₩42,267 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,884 | ₩42,884 | ₩41,610 | ₩41,851 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,441 | ₩42,763 | ₩42,106 | ₩42,441 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,602 | ₩42,871 | ₩42,267 | ₩42,508 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,166 | ₩43,260 | ₩42,146 | ₩42,750 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,857 | ₩43,528 | ₩42,602 | ₩42,884 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,884 | ₩43,608 | ₩42,334 | ₩42,482 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,428 | ₩42,938 | ₩42,093 | ₩42,522 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,179 | ₩43,340 | ₩42,562 | ₩42,857 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,313 | ₩43,622 | ₩43,045 | ₩43,380 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,629 | ₩43,756 | ₩41,878 | ₩43,474 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,152 | ₩43,152 | ₩42,482 | ₩42,991 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,353 | ₩43,635 | ₩43,179 | ₩43,420 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,260 | ₩43,823 | ₩42,602 | ₩43,756 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,414 | ₩43,340 | ₩41,824 | ₩43,139 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,656 | ₩43,219 | ₩42,361 | ₩43,058 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,139 | ₩43,514 | ₩42,508 | ₩42,629 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,152 | ₩43,608 | ₩43,085 | ₩43,152 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,327 | ₩43,501 | ₩42,683 | ₩42,710 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,702 | ₩44,024 | ₩43,005 | ₩43,286 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,595 | ₩43,970 | ₩43,581 | ₩43,783 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,911 | ₩43,555 | ₩42,482 | ₩43,528 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,186 | ₩42,562 | ₩42,012 | ₩42,562 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,455 | ₩42,803 | ₩42,186 | ₩42,267 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,535 | ₩42,777 | ₩42,012 | ₩42,575 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,058 | ₩43,112 | ₩42,253 | ₩42,307 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,823 | ₩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 | ₩43,729 | ₩42,696 | ₩43,380 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,327 | ₩43,649 | ₩42,642 | ₩42,750 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,823 | ₩43,823 | ₩42,575 | ₩43,528 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,838 | ₩43,112 | ₩41,489 | ₩42,924 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,267 | ₩42,441 | ₩41,610 | ₩41,717 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,113 | ₩41,864 | ₩41,033 | ₩41,663 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,596 | ₩41,757 | ₩41,127 | ₩41,234 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,228 | ₩41,341 | ₩40,228 | ₩41,328 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,973 | ₩40,550 | ₩39,638 | ₩40,523 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,711 | ₩40,805 | ₩39,624 | ₩39,638 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,738 | ₩40,872 | ₩40,389 | ₩40,697 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩41,033 | ₩41,167 | ₩40,496 | ₩40,738 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,697 | ₩41,247 | ₩40,644 | ₩41,086 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,872 | ₩41,167 | ₩40,617 | ₩40,818 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,127 | ₩41,194 | ₩40,523 | ₩40,684 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,234 | ₩41,234 | ₩40,322 | ₩40,872 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,402 | ₩41,435 | ₩40,376 | ₩41,368 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,630 | ₩40,899 | ₩40,201 | ₩40,496 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,987 | ₩40,577 | ₩39,638 | ₩40,496 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩40,000 | ₩40,241 | ₩39,544 | ₩39,919 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,933 | ₩39,209 | ₩39,906 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,530 | ₩40,054 | ₩39,396 | ₩39,651 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,733 | ₩39,678 | ₩37,679 | ₩39,584 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,189 | ₩38,256 | ₩37,357 | ₩37,854 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,848 | ₩38,203 | ₩36,714 | ₩37,961 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,633 | ₩37,264 | ₩36,298 | ₩37,009 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,264 | ₩37,331 | ₩36,512 | ₩36,875 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,545 | ₩37,653 | ₩37,237 | ₩37,290 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,894 | ₩38,082 | ₩37,800 | ₩37,948 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,760 | ₩38,068 | ₩37,693 | ₩37,948 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,961 | ₩38,109 | ₩37,720 | ₩37,800 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,666 | ₩38,109 | ₩37,599 | ₩38,055 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,854 | ₩37,921 | ₩37,518 | ₩37,746 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,390 | ₩38,726 | ₩37,827 | ₩37,894 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,551 | ₩38,900 | ₩38,068 | ₩38,431 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,383 | ₩39,584 | ₩38,538 | ₩38,672 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,048 | ₩39,410 | ₩38,833 | ₩39,141 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,584 | ₩39,826 | ₩38,954 | ₩39,048 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,799 | ₩39,852 | ₩39,021 | ₩39,477 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,329 | ₩39,678 | ₩39,115 | ₩39,544 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,316 | ₩39,490 | ₩38,981 | ₩39,141 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,699 | ₩39,490 | ₩38,323 | ₩39,115 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,329 | ₩39,665 | ₩38,766 | ₩38,793 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,887 | ₩39,316 | ₩38,484 | ₩39,182 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,490 | ₩39,651 | ₩38,846 | ₩39,048 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,946 | ₩40,443 | ₩39,584 | ₩39,638 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,630 | ₩40,912 | ₩39,906 | ₩40,067 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,100 | ₩41,221 | ₩40,416 | ₩40,604 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,885 | ₩41,234 | ₩40,791 | ₩40,899 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,247 | ₩41,288 | ₩41,006 | ₩41,221 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,952 | ₩41,462 | ₩40,952 | ₩41,113 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,805 | ₩41,569 | ₩40,671 | ₩41,127 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,295 | ₩41,046 | ₩40,121 | ₩40,885 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩40,027 | ₩40,697 | ₩39,691 | ₩40,416 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,174 | ₩40,335 | ₩39,745 | ₩39,759 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,074 | ₩40,094 | ₩38,927 | ₩39,866 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,498 | ₩39,343 | ₩38,149 | ₩39,168 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,873 | ₩39,235 | ₩38,417 | ₩38,431 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,873 | ₩38,873 | ₩38,417 | ₩38,793 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,806 | ₩39,276 | ₩38,538 | ₩38,672 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,115 | ₩39,262 | ₩38,833 | ₩38,994 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,967 | ₩39,235 | ₩38,659 | ₩39,209 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,900 | ₩39,088 | ₩38,592 | ₩38,766 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,913 | ₩39,101 | ₩38,444 | ₩38,873 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,471 | ₩38,873 | ₩38,337 | ₩38,752 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,524 | ₩38,726 | ₩38,149 | ₩38,618 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,283 | ₩38,431 | ₩37,800 | ₩38,323 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,518 | ₩38,042 | ₩36,673 | ₩38,028 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,827 | ₩38,498 | ₩36,861 | ₩37,787 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,700 | ₩37,076 | ₩36,298 | ₩36,647 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,371 | ₩37,653 | ₩36,633 | ₩36,875 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,867 | ₩37,867 | ₩37,411 | ₩37,559 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,948 | ₩38,042 | ₩37,585 | ₩37,921 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,323 | ₩38,350 | ₩38,001 | ₩38,055 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,068 | ₩38,189 | ₩37,559 | ₩38,122 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,149 | ₩38,270 | ₩37,814 | ₩37,907 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩38,015 | ₩38,377 | ₩37,746 | ₩37,934 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,693 | ₩38,001 | ₩37,317 | ₩38,001 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,384 | ₩37,773 | ₩37,344 | ₩37,626 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,800 | ₩38,109 | ₩37,277 | ₩37,451 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,398 | ₩38,082 | ₩37,398 | ₩37,827 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,331 | ₩37,559 | ₩36,928 | ₩37,344 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,290 | ₩37,425 | ₩36,794 | ₩37,317 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,773 | ₩37,961 | ₩37,036 | ₩37,103 | -1.78% | 46.3만 |
|---|