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 | ₩44,355 | ₩45,212 | ₩44,355 | ₩44,864 | +1.15% | 79.8만 |
| 2026.10.08 | ₩44,703 | ₩44,984 | ₩44,247 | ₩44,850 | +0.33% | 90.8만 |
| 2026.10.07 | ₩44,958 | ₩45,199 | ₩44,448 | ₩44,743 | -0.48% | 182.9만 |
| 2026.10.06 | ₩44,864 | ₩45,346 | ₩44,783 | ₩45,132 | +0.60% | 90.9만 |
| 2026.10.05 | ₩45,038 | ₩45,038 | ₩44,489 | ₩44,703 | -0.74% | 90.3만 |
| 2026.10.02 | ₩44,998 | ₩45,333 | ₩44,810 | ₩44,984 | -0.03% | 82.4만 |
| 2026.10.01 | ₩44,569 | ₩45,266 | ₩44,006 | ₩44,582 | +0.03% | 131.1만 |
| 2026.09.30 | ₩45,601 | ₩45,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,757 |
| -1.85% |
| 112만 |
| 2026.09.29 | ₩45,078 | ₩46,097 | ₩44,984 | ₩45,936 | +1.90% | 163.8만 |
|---|
| 2026.09.28 | ₩45,775 | ₩45,829 | ₩44,904 | ₩45,239 | -1.17% | 96.4만 |
|---|
| 2026.09.25 | ₩45,413 | ₩45,721 | ₩44,944 | ₩45,400 | -0.03% | 76만 |
|---|
| 2026.09.24 | ₩45,293 | ₩45,614 | ₩45,092 | ₩45,306 | +0.03% | 71.7만 |
|---|
| 2026.09.23 | ₩45,788 | ₩45,842 | ₩45,078 | ₩45,252 | -1.17% | 81.1만 |
|---|
| 2026.09.22 | ₩46,646 | ₩46,646 | ₩45,855 | ₩46,016 | -1.35% | 86.8만 |
|---|
| 2026.09.21 | ₩46,298 | ₩46,901 | ₩45,976 | ₩46,338 | +0.09% | 100.1만 |
|---|
| 2026.09.18 | ₩46,150 | ₩46,244 | ₩45,788 | ₩46,070 | -0.17% | 233.4만 |
|---|
| 2026.09.17 | ₩46,324 | ₩46,606 | ₩46,083 | ₩46,284 | -0.09% | 58.2만 |
|---|
| 2026.09.16 | ₩45,829 | ₩46,780 | ₩45,628 | ₩45,989 | +0.35% | 64.2만 |
|---|
| 2026.09.15 | ₩46,713 | ₩46,847 | ₩46,244 | ₩46,365 | -0.75% | 72.4만 |
|---|
| 2026.09.14 | ₩47,624 | ₩48,254 | ₩46,633 | ₩46,793 | -1.74% | 101.8만 |
|---|
| 2026.09.11 | ₩47,852 | ₩48,201 | ₩47,222 | ₩47,477 | -0.78% | 79.5만 |
|---|
| 2026.09.10 | ₩47,383 | ₩47,785 | ₩47,021 | ₩47,517 | +0.28% | 84.7만 |
|---|
| 2026.09.09 | ₩47,517 | ₩47,879 | ₩46,579 | ₩47,075 | -0.93% | 106.2만 |
|---|
| 2026.09.08 | ₩46,686 | ₩47,531 | ₩46,686 | ₩47,504 | +1.75% | 89.6만 |
|---|
| 2026.09.04 | ₩46,861 | ₩47,799 | ₩46,619 | ₩47,115 | +0.54% | 53.7만 |
|---|
| 2026.09.03 | ₩47,423 | ₩47,919 | ₩47,209 | ₩47,303 | -0.25% | 82.2만 |
|---|
| 2026.09.02 | ₩48,000 | ₩48,000 | ₩47,142 | ₩47,517 | -1.01% | 152.8만 |
|---|
| 2026.09.01 | ₩48,428 | ₩48,817 | ₩47,504 | ₩47,598 | -1.72% | 101.3만 |
|---|
| 2026.08.31 | ₩48,696 | ₩48,897 | ₩44,582 | ₩48,241 | -0.94% | 90.7만 |
|---|
| 2026.08.28 | ₩50,157 | ₩50,157 | ₩49,018 | ₩49,031 | -2.24% | 56.6만 |
|---|
| 2026.08.27 | ₩49,648 | ₩50,170 | ₩49,648 | ₩49,956 | +0.62% | 46.7만 |
|---|
| 2026.08.26 | ₩50,385 | ₩50,747 | ₩49,983 | ₩50,010 | -0.74% | 60.6만 |
|---|
| 2026.08.25 | ₩50,264 | ₩50,680 | ₩49,876 | ₩50,318 | +0.11% | 58.6만 |
|---|
| 2026.08.24 | ₩50,197 | ₩50,693 | ₩49,969 | ₩50,197 | 0.00% | 58.8만 |
|---|
| 2026.08.21 | ₩50,010 | ₩50,278 | ₩49,701 | ₩49,943 | -0.13% | 52.7만 |
|---|
| 2026.08.20 | ₩49,072 | ₩49,809 | ₩48,897 | ₩49,742 | +1.37% | 67.1만 |
|---|
| 2026.08.19 | ₩49,795 | ₩49,822 | ₩49,259 | ₩49,340 | -0.91% | 97.3만 |
|---|
| 2026.08.18 | ₩49,715 | ₩49,728 | ₩49,299 | ₩49,393 | -0.65% | 51.8만 |
|---|
| 2026.08.17 | ₩49,299 | ₩49,487 | ₩49,112 | ₩49,326 | +0.05% | 98.8만 |
|---|
| 2026.08.14 | ₩49,862 | ₩50,144 | ₩49,447 | ₩49,514 | -0.70% | 47.8만 |
|---|
| 2026.08.13 | ₩49,822 | ₩50,318 | ₩49,527 | ₩49,956 | +0.27% | 49.4만 |
|---|
| 2026.08.12 | ₩48,777 | ₩49,688 | ₩48,710 | ₩49,554 | +1.59% | 67.5만 |
|---|
| 2026.08.11 | ₩48,723 | ₩49,058 | ₩48,549 | ₩48,763 | +0.08% | 61.3만 |
|---|
| 2026.08.10 | ₩49,366 | ₩49,407 | ₩48,723 | ₩48,871 | -1.00% | 60.7만 |
|---|
| 2026.08.07 | ₩49,661 | ₩50,264 | ₩49,661 | ₩49,768 | +0.22% | 65.4만 |
|---|
| 2026.08.06 | ₩50,599 | ₩50,599 | ₩49,768 | ₩49,862 | -1.46% | 74.4만 |
|---|
| 2026.08.05 | ₩50,948 | ₩50,948 | ₩49,835 | ₩50,090 | -1.68% | 87.3만 |
|---|
| 2026.08.04 | ₩49,809 | ₩50,747 | ₩49,206 | ₩50,666 | +1.72% | 99.6만 |
|---|
| 2026.08.03 | ₩50,934 | ₩51,430 | ₩50,291 | ₩50,304 | -1.24% | 95만 |
|---|
| 2026.07.31 | ₩51,162 | ₩51,618 | ₩50,827 | ₩50,867 | -0.58% | 86.3만 |
|---|
| 2026.07.30 | ₩51,175 | ₩51,417 | ₩50,036 | ₩51,390 | +0.42% | 96.4만 |
|---|
| 2026.07.29 | ₩51,363 | ₩52,127 | ₩50,827 | ₩51,028 | -0.65% | 135.6만 |
|---|
| 2026.07.28 | ₩52,073 | ₩52,073 | ₩50,666 | ₩51,242 | -1.60% | 111.7만 |
|---|
| 2026.07.27 | ₩51,457 | ₩51,644 | ₩50,814 | ₩51,283 | -0.34% | 86.9만 |
|---|
| 2026.07.24 | ₩50,572 | ₩51,135 | ₩49,943 | ₩50,961 | +0.77% | 77.1만 |
|---|
| 2026.07.23 | ₩49,634 | ₩50,626 | ₩49,634 | ₩50,224 | +1.19% | 61.9만 |
|---|
| 2026.07.22 | ₩50,438 | ₩50,479 | ₩49,487 | ₩50,036 | -0.80% | 166.8만 |
|---|
| 2026.07.21 | ₩49,956 | ₩50,425 | ₩49,929 | ₩50,371 | +0.83% | 62.2만 |
|---|
| 2026.07.20 | ₩50,425 | ₩50,867 | ₩49,849 | ₩50,063 | -0.72% | 67.2만 |
|---|
| 2026.07.17 | ₩50,425 | ₩50,948 | ₩50,144 | ₩50,371 | -0.11% | 68.6만 |
|---|
| 2026.07.16 | ₩49,474 | ₩50,519 | ₩49,366 | ₩50,492 | +2.06% | 96.2만 |
|---|
| 2026.07.15 | ₩49,139 | ₩49,822 | ₩49,085 | ₩49,232 | +0.19% | 93.9만 |
|---|
| 2026.07.14 | ₩49,098 | ₩49,340 | ₩48,710 | ₩48,978 | -0.25% | 121.7만 |
|---|
| 2026.07.13 | ₩49,072 | ₩49,433 | ₩48,710 | ₩48,871 | -0.41% | 64.7만 |
|---|
| 2026.07.10 | ₩49,045 | ₩49,179 | ₩48,576 | ₩48,938 | -0.22% | 53.8만 |
|---|
| 2026.07.09 | ₩48,938 | ₩49,366 | ₩48,710 | ₩48,804 | -0.27% | 66.4만 |
|---|
| 2026.07.08 | ₩48,964 | ₩49,313 | ₩48,495 | ₩48,790 | -0.36% | 121.9만 |
|---|
| 2026.07.07 | ₩50,492 | ₩51,001 | ₩49,246 | ₩49,340 | -2.28% | 118.8만 |
|---|
| 2026.07.06 | ₩50,760 | ₩50,787 | ₩50,170 | ₩50,170 | -1.16% | 99.2만 |
|---|
| 2026.07.02 | ₩49,742 | ₩50,492 | ₩49,728 | ₩50,479 | +1.48% | 76.5만 |
|---|
| 2026.07.01 | ₩48,750 | ₩49,567 | ₩48,656 | ₩49,192 | +0.91% | 93.1만 |
|---|
| 2026.06.30 | ₩48,857 | ₩49,340 | ₩48,536 | ₩48,763 | -0.19% | 152.4만 |
|---|
| 2026.06.29 | ₩48,174 | ₩49,139 | ₩47,839 | ₩49,098 | +1.92% | 133.7만 |
|---|
| 2026.06.26 | ₩47,517 | ₩48,763 | ₩47,410 | ₩48,670 | +2.43% | 414만 |
|---|
| 2026.06.25 | ₩46,901 | ₩47,209 | ₩46,217 | ₩47,142 | +0.51% | 98.4만 |
|---|
| 2026.06.24 | ₩46,539 | ₩46,995 | ₩46,284 | ₩46,861 | +0.69% | 163.2만 |
|---|
| 2026.06.23 | ₩45,534 | ₩46,485 | ₩45,199 | ₩46,231 | +1.53% | 194.5만 |
|---|
| 2026.06.22 | ₩44,743 | ₩45,480 | ₩44,502 | ₩45,145 | +0.90% | 90.5만 |
|---|
| 2026.06.18 | ₩44,850 | ₩45,293 | ₩44,649 | ₩44,917 | +0.15% | 129.1만 |
|---|
| 2026.06.17 | ₩45,453 | ₩45,654 | ₩44,408 | ₩44,556 | -1.98% | 81.1만 |
|---|
| 2026.06.16 | ₩45,681 | ₩46,190 | ₩45,159 | ₩45,507 | -0.38% | 82.4만 |
|---|
| 2026.06.15 | ₩46,177 | ₩46,244 | ₩45,239 | ₩45,306 | -1.89% | 85.3만 |
|---|
| 2026.06.12 | ₩46,016 | ₩46,579 | ₩46,016 | ₩46,284 | +0.58% | 72.1만 |
|---|
| 2026.06.11 | ₩46,217 | ₩46,606 | ₩45,480 | ₩45,963 | -0.55% | 109.2만 |
|---|
| 2026.06.10 | ₩46,110 | ₩46,418 | ₩45,748 | ₩45,815 | -0.64% | 93.3만 |
|---|
| 2026.06.09 | ₩44,475 | ₩45,936 | ₩44,381 | ₩45,721 | +2.80% | 131.6만 |
|---|
| 2026.06.08 | ₩44,006 | ₩44,475 | ₩43,912 | ₩44,060 | +0.12% | 75.2만 |
|---|
| 2026.06.05 | ₩42,961 | ₩43,899 | ₩42,211 | ₩43,752 | +1.84% | 110.9만 |
|---|
| 2026.06.04 | ₩41,447 | ₩43,055 | ₩41,447 | ₩43,001 | +3.75% | 140.8만 |
|---|
| 2026.06.03 | ₩42,559 | ₩42,948 | ₩41,929 | ₩41,956 | -1.42% | 98.2만 |
|---|
| 2026.06.02 | ₩43,095 | ₩43,095 | ₩42,197 | ₩42,505 | -1.37% | 132.3만 |
|---|
| 2026.06.01 | ₩42,854 | ₩42,854 | ₩42,130 | ₩42,398 | -1.06% | 71.2만 |
|---|
| 2026.05.29 | ₩43,350 | ₩43,403 | ₩42,854 | ₩42,961 | -0.90% | 128.5만 |
|---|
| 2026.05.28 | ₩43,216 | ₩43,752 | ₩43,001 | ₩43,551 | +0.78% | 65.2만 |
|---|
| 2026.05.27 | ₩43,484 | ₩44,663 | ₩43,122 | ₩43,309 | -0.40% | 61.7만 |
|---|
| 2026.05.26 | ₩43,309 | ₩43,604 | ₩43,041 | ₩43,376 | +0.15% | 60.8만 |
|---|
| 2026.05.22 | ₩43,242 | ₩43,336 | ₩42,961 | ₩43,055 | -0.43% | 74.5만 |
|---|
| 2026.05.21 | ₩42,358 | ₩43,537 | ₩42,023 | ₩43,296 | +2.21% | 152.8만 |
|---|
| 2026.05.20 | ₩42,840 | ₩43,162 | ₩42,546 | ₩42,666 | -0.41% | 104.2만 |
|---|
| 2026.05.19 | ₩42,492 | ₩42,881 | ₩42,304 | ₩42,747 | +0.60% | 65.2만 |
|---|
| 2026.05.18 | ₩42,532 | ₩43,135 | ₩42,519 | ₩42,613 | +0.19% | 75만 |
|---|
| 2026.05.15 | ₩42,358 | ₩42,532 | ₩41,916 | ₩42,492 | +0.32% | 96.4만 |
|---|
| 2026.05.14 | ₩42,653 | ₩43,122 | ₩42,371 | ₩42,412 | -0.57% | 71.5만 |
|---|
| 2026.05.13 | ₩42,264 | ₩42,519 | ₩42,023 | ₩42,479 | +0.51% | 73.8만 |
|---|
| 2026.05.12 | ₩42,505 | ₩42,505 | ₩41,849 | ₩42,465 | -0.09% | 63.3만 |
|---|
| 2026.05.11 | ₩42,626 | ₩42,693 | ₩42,264 | ₩42,398 | -0.53% | 62.3만 |
|---|
| 2026.05.08 | ₩42,720 | ₩42,934 | ₩42,371 | ₩42,479 | -0.56% | 68.1만 |
|---|
| 2026.05.07 | ₩42,211 | ₩42,961 | ₩42,211 | ₩42,639 | +1.02% | 153.5만 |
|---|
| 2026.05.06 | ₩41,795 | ₩42,546 | ₩41,795 | ₩42,519 | +1.73% | 73.4만 |
|---|
| 2026.05.05 | ₩41,125 | ₩41,648 | ₩40,911 | ₩41,500 | +0.91% | 92만 |
|---|
| 2026.05.04 | ₩42,063 | ₩42,063 | ₩40,817 | ₩41,045 | -2.42% | 90.7만 |
|---|
| 2026.05.01 | ₩41,943 | ₩42,117 | ₩41,353 | ₩41,554 | -0.93% | 99.1만 |
|---|
| 2026.04.30 | ₩41,420 | ₩41,983 | ₩41,313 | ₩41,876 | +1.10% | 121.5만 |
|---|
| 2026.04.29 | ₩42,733 | ₩42,948 | ₩41,353 | ₩41,460 | -2.98% | 142.1만 |
|---|
| 2026.04.28 | ₩44,609 | ₩44,609 | ₩42,251 | ₩43,001 | -3.60% | 191.5만 |
|---|
| 2026.04.27 | ₩43,041 | ₩43,510 | ₩42,787 | ₩43,309 | +0.62% | 115.7만 |
|---|
| 2026.04.24 | ₩43,108 | ₩43,242 | ₩42,519 | ₩43,028 | -0.19% | 81.5만 |
|---|
| 2026.04.23 | ₩42,706 | ₩42,974 | ₩42,452 | ₩42,773 | +0.16% | 69.1만 |
|---|
| 2026.04.22 | ₩43,149 | ₩43,149 | ₩42,304 | ₩42,505 | -1.49% | 84.1만 |
|---|
| 2026.04.21 | ₩43,162 | ₩43,711 | ₩43,015 | ₩43,015 | -0.34% | 77.2만 |
|---|
| 2026.04.20 | ₩43,457 | ₩43,738 | ₩43,350 | ₩43,457 | 0.00% | 74.1만 |
|---|
| 2026.04.17 | ₩43,832 | ₩43,993 | ₩43,470 | ₩43,537 | -0.67% | 94만 |
|---|
| 2026.04.16 | ₩43,336 | ₩44,167 | ₩43,336 | ₩43,725 | +0.90% | 120.7만 |
|---|
| 2026.04.15 | ₩43,189 | ₩43,564 | ₩43,189 | ₩43,417 | +0.53% | 92.8만 |
|---|
| 2026.04.14 | ₩42,800 | ₩43,470 | ₩42,639 | ₩43,323 | +1.22% | 60.5만 |
|---|
| 2026.04.13 | ₩42,840 | ₩43,189 | ₩42,720 | ₩43,055 | +0.50% | 55.5만 |
|---|
| 2026.04.10 | ₩42,840 | ₩43,229 | ₩42,519 | ₩43,202 | +0.84% | 45.7만 |
|---|
| 2026.04.09 | ₩42,345 | ₩43,162 | ₩42,345 | ₩42,733 | +0.92% | 60.3만 |
|---|
| 2026.04.08 | ₩42,438 | ₩42,519 | ₩41,675 | ₩42,505 | +0.16% | 100.9만 |
|---|
| 2026.04.07 | ₩41,768 | ₩42,211 | ₩41,648 | ₩41,956 | +0.45% | 80.5만 |
|---|
| 2026.04.06 | ₩41,835 | ₩41,983 | ₩41,353 | ₩41,742 | -0.22% | 61.9만 |
|---|
| 2026.04.02 | ₩40,911 | ₩42,117 | ₩40,670 | ₩42,010 | +2.69% | 109.3만 |
|---|
| 2026.04.01 | ₩40,991 | ₩41,273 | ₩40,763 | ₩40,978 | -0.03% | 78.1만 |
|---|
| 2026.03.31 | ₩41,500 | ₩41,902 | ₩40,830 | ₩41,005 | -1.19% | 121.2만 |
|---|
| 2026.03.30 | ₩41,433 | ₩41,701 | ₩41,045 | ₩41,447 | +0.03% | 102.5만 |
|---|
| 2026.03.27 | ₩42,036 | ₩42,077 | ₩40,951 | ₩41,018 | -2.42% | 111.6만 |
|---|
| 2026.03.26 | ₩41,996 | ₩42,519 | ₩41,594 | ₩41,969 | -0.06% | 54.2만 |
|---|
| 2026.03.25 | ₩42,532 | ₩42,639 | ₩42,036 | ₩42,103 | -1.01% | 69.9만 |
|---|
| 2026.03.24 | ₩41,983 | ₩42,626 | ₩41,983 | ₩42,211 | +0.54% | 117.6만 |
|---|
| 2026.03.23 | ₩42,371 | ₩43,055 | ₩41,715 | ₩42,224 | -0.35% | 148.1만 |
|---|
| 2026.03.20 | ₩42,840 | ₩42,840 | ₩41,567 | ₩41,809 | -2.41% | 154.7만 |
|---|
| 2026.03.19 | ₩42,398 | ₩42,720 | ₩42,063 | ₩42,398 | 0.00% | 94.8만 |
|---|
| 2026.03.18 | ₩42,559 | ₩42,827 | ₩42,224 | ₩42,465 | -0.22% | 76.1만 |
|---|
| 2026.03.17 | ₩43,122 | ₩43,216 | ₩42,103 | ₩42,706 | -0.96% | 129.4만 |
|---|
| 2026.03.16 | ₩42,814 | ₩43,484 | ₩42,559 | ₩42,840 | +0.06% | 158.2만 |
|---|
| 2026.03.13 | ₩42,840 | ₩43,564 | ₩42,291 | ₩42,438 | -0.94% | 99.7만 |
|---|
| 2026.03.12 | ₩42,385 | ₩42,894 | ₩42,050 | ₩42,479 | +0.22% | 91.6만 |
|---|
| 2026.03.11 | ₩43,135 | ₩43,296 | ₩42,519 | ₩42,814 | -0.75% | 113.4만 |
|---|
| 2026.03.10 | ₩43,269 | ₩43,577 | ₩43,001 | ₩43,336 | +0.15% | 146만 |
|---|
| 2026.03.09 | ₩42,586 | ₩43,711 | ₩41,835 | ₩43,430 | +1.98% | 162.8만 |
|---|
| 2026.03.06 | ₩43,108 | ₩43,108 | ₩42,438 | ₩42,948 | -0.37% | 94.7만 |
|---|
| 2026.03.05 | ₩43,309 | ₩43,591 | ₩43,135 | ₩43,376 | +0.15% | 81.5만 |
|---|
| 2026.03.04 | ₩43,216 | ₩43,778 | ₩42,559 | ₩43,711 | +1.15% | 79만 |
|---|
| 2026.03.03 | ₩42,371 | ₩43,296 | ₩41,782 | ₩43,095 | +1.71% | 88.7만 |
|---|
| 2026.03.02 | ₩42,613 | ₩43,175 | ₩42,318 | ₩43,015 | +0.94% | 69.1만 |
|---|
| 2026.02.27 | ₩43,095 | ₩43,470 | ₩42,465 | ₩42,586 | -1.18% | 144만 |
|---|
| 2026.02.26 | ₩43,108 | ₩43,564 | ₩43,041 | ₩43,108 | 0.00% | 103만 |
|---|
| 2026.02.25 | ₩43,283 | ₩43,457 | ₩42,639 | ₩42,666 | -1.42% | 85.5만 |
|---|
| 2026.02.24 | ₩43,658 | ₩43,979 | ₩42,961 | ₩43,242 | -0.95% | 110.2만 |
|---|
| 2026.02.23 | ₩43,551 | ₩43,926 | ₩43,537 | ₩43,738 | +0.43% | 108.4만 |
|---|
| 2026.02.20 | ₩42,867 | ₩43,510 | ₩42,438 | ₩43,484 | +1.44% | 174.4만 |
|---|
| 2026.02.19 | ₩42,144 | ₩42,519 | ₩41,969 | ₩42,519 | +0.89% | 174.7만 |
|---|
| 2026.02.18 | ₩42,412 | ₩42,760 | ₩42,144 | ₩42,224 | -0.44% | 256.7만 |
|---|
| 2026.02.17 | ₩42,492 | ₩42,733 | ₩41,969 | ₩42,532 | +0.09% | 71.5만 |
|---|
| 2026.02.13 | ₩43,015 | ₩43,068 | ₩42,211 | ₩42,264 | -1.74% | 116.6만 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,926 | ₩42,492 | ₩42,559 | -2.79% | 130.3만 |
|---|
| 2026.02.11 | ₩43,631 | ₩43,631 | ₩42,881 | ₩43,403 | -0.52% | 179.3만 |
|---|
| 2026.02.10 | ₩42,881 | ₩43,685 | ₩42,653 | ₩43,336 | +1.06% | 169만 |
|---|
| 2026.02.09 | ₩43,283 | ₩43,604 | ₩42,599 | ₩42,706 | -1.33% | 135만 |
|---|
| 2026.02.06 | ₩43,778 | ₩43,778 | ₩42,532 | ₩43,484 | -0.67% | 197.6만 |
|---|
| 2026.02.05 | ₩41,795 | ₩43,068 | ₩41,447 | ₩42,881 | +2.60% | 191.7만 |
|---|
| 2026.02.04 | ₩42,224 | ₩42,398 | ₩41,567 | ₩41,675 | -1.30% | 142.4만 |
|---|
| 2026.02.03 | ₩41,072 | ₩41,822 | ₩40,991 | ₩41,621 | +1.34% | 98.6만 |
|---|
| 2026.02.02 | ₩41,554 | ₩41,715 | ₩41,085 | ₩41,192 | -0.87% | 123.7만 |
|---|
| 2026.01.30 | ₩40,187 | ₩41,299 | ₩40,187 | ₩41,286 | +2.73% | 193.5만 |
|---|
| 2026.01.29 | ₩39,933 | ₩40,509 | ₩39,598 | ₩40,482 | +1.38% | 144.7만 |
|---|
| 2026.01.28 | ₩40,670 | ₩40,763 | ₩39,584 | ₩39,598 | -2.64% | 205.5만 |
|---|
| 2026.01.27 | ₩40,696 | ₩40,830 | ₩40,348 | ₩40,656 | -0.10% | 109만 |
|---|
| 2026.01.26 | ₩40,991 | ₩41,125 | ₩40,455 | ₩40,696 | -0.72% | 76.2만 |
|---|
| 2026.01.23 | ₩40,656 | ₩41,206 | ₩40,603 | ₩41,045 | +0.96% | 133.9만 |
|---|
| 2026.01.22 | ₩40,830 | ₩41,125 | ₩40,576 | ₩40,777 | -0.13% | 167.9만 |
|---|
| 2026.01.21 | ₩41,085 | ₩41,152 | ₩40,482 | ₩40,643 | -1.08% | 150.2만 |
|---|
| 2026.01.20 | ₩41,192 | ₩41,192 | ₩40,281 | ₩40,830 | -0.88% | 73.4만 |
|---|
| 2026.01.16 | ₩40,361 | ₩41,393 | ₩40,335 | ₩41,326 | +2.39% | 104.7만 |
|---|
| 2026.01.15 | ₩40,589 | ₩40,857 | ₩40,160 | ₩40,455 | -0.33% | 101.6만 |
|---|
| 2026.01.14 | ₩39,946 | ₩40,536 | ₩39,598 | ₩40,455 | +1.27% | 70.7만 |
|---|
| 2026.01.13 | ₩39,959 | ₩40,201 | ₩39,504 | ₩39,879 | -0.20% | 71.4만 |
|---|
| 2026.01.12 | ₩39,651 | ₩39,892 | ₩39,169 | ₩39,866 | +0.54% | 67.9만 |
|---|
| 2026.01.09 | ₩39,490 | ₩40,013 | ₩39,356 | ₩39,611 | +0.31% | 110.4만 |
|---|
| 2026.01.08 | ₩37,695 | ₩39,638 | ₩37,641 | ₩39,544 | +4.91% | 214.3만 |
|---|
| 2026.01.07 | ₩38,150 | ₩38,217 | ₩37,320 | ₩37,815 | -0.88% | 135.2만 |
|---|
| 2026.01.06 | ₩36,810 | ₩38,164 | ₩36,676 | ₩37,923 | +3.02% | 172만 |
|---|
| 2026.01.05 | ₩36,596 | ₩37,226 | ₩36,261 | ₩36,971 | +1.03% | 190.6만 |
|---|
| 2026.01.02 | ₩37,226 | ₩37,293 | ₩36,475 | ₩36,837 | -1.04% | 124만 |
|---|
| 2025.12.31 | ₩37,507 | ₩37,614 | ₩37,199 | ₩37,253 | -0.68% | 115.7만 |
|---|
| 2025.12.30 | ₩37,856 | ₩38,043 | ₩37,762 | ₩37,909 | +0.14% | 77.5만 |
|---|
| 2025.12.29 | ₩37,722 | ₩38,030 | ₩37,655 | ₩37,909 | +0.50% | 77.2만 |
|---|
| 2025.12.26 | ₩37,923 | ₩38,070 | ₩37,681 | ₩37,762 | -0.42% | 57.9만 |
|---|
| 2025.12.24 | ₩37,628 | ₩38,070 | ₩37,561 | ₩38,016 | +1.03% | 46.8만 |
|---|
| 2025.12.23 | ₩37,815 | ₩37,882 | ₩37,480 | ₩37,708 | -0.28% | 81.4만 |
|---|
| 2025.12.22 | ₩38,351 | ₩38,686 | ₩37,789 | ₩37,856 | -1.29% | 99.2만 |
|---|
| 2025.12.19 | ₩38,512 | ₩38,861 | ₩38,030 | ₩38,392 | -0.31% | 219.4만 |
|---|
| 2025.12.18 | ₩39,343 | ₩39,544 | ₩38,499 | ₩38,633 | -1.81% | 98.7만 |
|---|
| 2025.12.17 | ₩39,008 | ₩39,370 | ₩38,794 | ₩39,102 | +0.24% | 64.2만 |
|---|
| 2025.12.16 | ₩39,544 | ₩39,785 | ₩38,914 | ₩39,008 | -1.36% | 84.9만 |
|---|
| 2025.12.15 | ₩39,758 | ₩39,812 | ₩38,981 | ₩39,437 | -0.81% | 98.2만 |
|---|
| 2025.12.12 | ₩39,289 | ₩39,638 | ₩39,075 | ₩39,504 | +0.55% | 93.4만 |
|---|
| 2025.12.11 | ₩39,276 | ₩39,450 | ₩38,941 | ₩39,102 | -0.44% | 87.7만 |
|---|
| 2025.12.10 | ₩38,660 | ₩39,450 | ₩38,284 | ₩39,075 | +1.07% | 123.4만 |
|---|
| 2025.12.09 | ₩39,289 | ₩39,624 | ₩38,727 | ₩38,753 | -1.36% | 88.9만 |
|---|
| 2025.12.08 | ₩38,847 | ₩39,276 | ₩38,445 | ₩39,142 | +0.76% | 60.5만 |
|---|
| 2025.12.05 | ₩39,450 | ₩39,611 | ₩38,807 | ₩39,008 | -1.12% | 58.5만 |
|---|
| 2025.12.04 | ₩39,906 | ₩40,402 | ₩39,544 | ₩39,598 | -0.77% | 77.9만 |
|---|
| 2025.12.03 | ₩40,589 | ₩40,871 | ₩39,866 | ₩40,026 | -1.39% | 63.4만 |
|---|
| 2025.12.02 | ₩41,058 | ₩41,179 | ₩40,375 | ₩40,562 | -1.21% | 66.4만 |
|---|
| 2025.12.01 | ₩40,844 | ₩41,192 | ₩40,750 | ₩40,857 | +0.03% | 71.2만 |
|---|
| 2025.11.28 | ₩41,206 | ₩41,246 | ₩40,964 | ₩41,179 | -0.07% | 39.1만 |
|---|
| 2025.11.26 | ₩40,911 | ₩41,420 | ₩40,911 | ₩41,072 | +0.39% | 104.2만 |
|---|
| 2025.11.25 | ₩40,763 | ₩41,527 | ₩40,629 | ₩41,085 | +0.79% | 114.9만 |
|---|
| 2025.11.24 | ₩40,254 | ₩41,005 | ₩40,080 | ₩40,844 | +1.46% | 235.8만 |
|---|
| 2025.11.21 | ₩39,986 | ₩40,656 | ₩39,651 | ₩40,375 | +0.97% | 193.5만 |
|---|
| 2025.11.20 | ₩40,134 | ₩40,294 | ₩39,705 | ₩39,718 | -1.04% | 103.4만 |
|---|
| 2025.11.19 | ₩39,035 | ₩40,053 | ₩38,887 | ₩39,825 | +2.03% | 133.6만 |
|---|
| 2025.11.18 | ₩38,459 | ₩39,303 | ₩38,110 | ₩39,129 | +1.74% | 126.6만 |
|---|
| 2025.11.17 | ₩38,834 | ₩39,196 | ₩38,378 | ₩38,392 | -1.14% | 63.4만 |
|---|
| 2025.11.14 | ₩38,834 | ₩38,834 | ₩38,378 | ₩38,753 | -0.21% | 48.5만 |
|---|
| 2025.11.13 | ₩38,767 | ₩39,236 | ₩38,499 | ₩38,633 | -0.35% | 64.8만 |
|---|
| 2025.11.12 | ₩39,075 | ₩39,222 | ₩38,794 | ₩38,954 | -0.31% | 58만 |
|---|
| 2025.11.11 | ₩38,928 | ₩39,196 | ₩38,619 | ₩39,169 | +0.62% | 47.5만 |
|---|
| 2025.11.10 | ₩38,861 | ₩39,048 | ₩38,552 | ₩38,727 | -0.34% | 60.7만 |
|---|
| 2025.11.07 | ₩38,874 | ₩39,062 | ₩38,405 | ₩38,834 | -0.10% | 86.8만 |
|---|
| 2025.11.06 | ₩38,432 | ₩38,834 | ₩38,298 | ₩38,713 | +0.73% | 59.2만 |
|---|
| 2025.11.05 | ₩38,485 | ₩38,686 | ₩38,110 | ₩38,579 | +0.24% | 99.4만 |
|---|
| 2025.11.04 | ₩38,244 | ₩38,392 | ₩37,762 | ₩38,284 | +0.11% | 111.6만 |
|---|
| 2025.11.03 | ₩37,480 | ₩38,003 | ₩36,636 | ₩37,990 | +1.36% | 116.4만 |
|---|
| 2025.10.31 | ₩37,789 | ₩38,459 | ₩36,824 | ₩37,748 | -0.11% | 133.9만 |
|---|
| 2025.10.30 | ₩36,663 | ₩37,038 | ₩36,261 | ₩36,609 | -0.15% | 107.5만 |
|---|
| 2025.10.29 | ₩37,333 | ₩37,614 | ₩36,596 | ₩36,837 | -1.33% | 127.1만 |
|---|
| 2025.10.28 | ₩37,829 | ₩37,829 | ₩37,373 | ₩37,521 | -0.81% | 61.4만 |
|---|
| 2025.10.27 | ₩37,909 | ₩38,003 | ₩37,547 | ₩37,882 | -0.07% | 73.4만 |
|---|
| 2025.10.24 | ₩38,284 | ₩38,311 | ₩37,963 | ₩38,016 | -0.70% | 47.1만 |
|---|
| 2025.10.23 | ₩38,030 | ₩38,150 | ₩37,521 | ₩38,083 | +0.14% | 73.8만 |
|---|
| 2025.10.22 | ₩38,110 | ₩38,231 | ₩37,775 | ₩37,869 | -0.63% | 65.7만 |
|---|
| 2025.10.21 | ₩37,976 | ₩38,338 | ₩37,708 | ₩37,896 | -0.21% | 73.5만 |
|---|
| 2025.10.20 | ₩37,655 | ₩37,963 | ₩37,279 | ₩37,963 | +0.82% | 52.4만 |
|---|
| 2025.10.17 | ₩37,346 | ₩37,735 | ₩37,306 | ₩37,588 | +0.65% | 48.7만 |
|---|
| 2025.10.16 | ₩37,762 | ₩38,070 | ₩37,239 | ₩37,413 | -0.92% | 53.9만 |
|---|
| 2025.10.15 | ₩37,360 | ₩38,043 | ₩37,360 | ₩37,789 | +1.15% | 75.2만 |
|---|
| 2025.10.14 | ₩37,293 | ₩37,521 | ₩36,891 | ₩37,306 | +0.04% | 52만 |
|---|
| 2025.10.13 | ₩37,253 | ₩37,387 | ₩36,757 | ₩37,279 | +0.07% | 58.7만 |
|---|
| 2025.10.10 | ₩37,735 | ₩37,923 | ₩36,998 | ₩37,065 | -1.78% | 46.3만 |
|---|