시장 데이터를 불러오는 중
전체 종목
코히런트 과거 주가
Coherent Corp. Common Stock · COHR · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coherent Corp. Common Stock · COHR · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩426,796 | ₩445,007 | ₩405,155 | ₩418,917 | -1.85% | 810.2만 |
| 2026.10.08 | ₩429,396 | ₩440,692 | ₩400,505 | ₩405,155 | -5.65% | 928.5만 |
| 2026.10.07 | ₩441,001 | ₩453,409 | ₩424,585 | ₩448,317 | +1.66% | 555.1만 |
| 2026.10.06 | ₩450,528 | ₩457,349 | ₩444,069 | ₩453,409 | +0.64% | 641.5만 |
| 2026.10.05 | ₩456,853 | ₩457,965 | ₩437,463 | ₩447,084 | -2.14% | 542.6만 |
| 2026.10.02 | ₩424,210 | ₩453,409 | ₩422,682 | ₩451,640 | +6.47% | 866.7만 |
| 2026.10.01 | ₩388,606 | ₩433,135 | ₩383,809 | ₩427,721 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩394,850 | ₩401,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,221 |
| ₩385,671 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩388,512 | ₩405,651 | ₩383,045 | ₩391,567 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩388,713 | ₩401,162 | ₩369,564 | ₩378,489 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩399,219 | ₩404,378 | ₩388,981 | ₩396,418 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩395,172 | ₩403,199 | ₩388,874 | ₩389,423 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩418,247 | ₩418,408 | ₩399,956 | ₩402,810 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩415,795 | ₩433,403 | ₩408,706 | ₩415,929 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩437,490 | ₩446,039 | ₩424,304 | ₩430,843 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩409,684 | ₩426,729 | ₩404,833 | ₩425,269 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩405,905 | ₩418,649 | ₩388,740 | ₩396,619 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩375,956 | ₩394,716 | ₩372,539 | ₩388,512 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩363,346 | ₩374,536 | ₩360,921 | ₩363,373 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩380,231 | ₩381,866 | ₩355,762 | ₩357,115 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩406,267 | ₩418,997 | ₩391,969 | ₩409,202 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩396,767 | ₩415,393 | ₩388,954 | ₩392,854 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩404,498 | ₩419,868 | ₩404,498 | ₩406,669 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩376,613 | ₩423,044 | ₩376,613 | ₩404,525 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩361,390 | ₩380,365 | ₩353,899 | ₩377,698 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩357,598 | ₩359,996 | ₩342,040 | ₩354,315 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩359,286 | ₩365,155 | ₩353,323 | ₩359,983 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩362,475 | ₩369,899 | ₩354,623 | ₩364,526 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩375,541 | ₩377,872 | ₩368,666 | ₩372,298 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩387,855 | ₩390,308 | ₩372,593 | ₩374,134 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩406,937 | ₩412,043 | ₩389,973 | ₩395,829 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩383,554 | ₩395,118 | ₩379,896 | ₩394,462 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩384,787 | ₩390,897 | ₩376,974 | ₩386,113 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩368,907 | ₩375,139 | ₩351,916 | ₩369,162 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩397,959 | ₩407,353 | ₩379,775 | ₩387,963 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩390,683 | ₩390,683 | ₩372,351 | ₩388,646 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩414,214 | ₩418,086 | ₩381,571 | ₩385,216 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩434,984 | ₩441,456 | ₩409,376 | ₩410,622 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩446,923 | ₩485,516 | ₩442,528 | ₩470,642 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩440,304 | ₩463,875 | ₩425,068 | ₩436,619 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩462,146 | ₩485,074 | ₩435,868 | ₩438,495 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩479,915 | ₩485,168 | ₩453,905 | ₩476,565 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩433,979 | ₩444,887 | ₩422,642 | ₩440,290 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩513,482 | ₩517,918 | ₩435,507 | ₩435,707 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩482,434 | ₩524,444 | ₩473,228 | ₩508,042 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩421,718 | ₩474,997 | ₩414,321 | ₩447,861 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩428,002 | ₩465,871 | ₩428,002 | ₩439,821 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩436,672 | ₩450,729 | ₩423,580 | ₩433,805 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩341,517 | ₩392,679 | ₩332,955 | ₩386,113 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩369,712 | ₩377,872 | ₩344,559 | ₩352,278 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩326,161 | ₩335,796 | ₩320,667 | ₩333,745 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩326,871 | ₩328,305 | ₩295,716 | ₩297,551 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩344,760 | ₩344,827 | ₩305,833 | ₩326,067 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩378,046 | ₩379,494 | ₩343,260 | ₩363,561 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩410,046 | ₩412,726 | ₩376,425 | ₩378,408 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩413,718 | ₩439,232 | ₩411,185 | ₩419,721 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩410,957 | ₩428,485 | ₩409,845 | ₩418,341 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩411,735 | ₩428,739 | ₩404,512 | ₩425,081 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩386,797 | ₩400,492 | ₩380,834 | ₩382,442 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩354,891 | ₩382,361 | ₩341,893 | ₩371,990 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩383,366 | ₩388,512 | ₩366,991 | ₩371,132 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩422,267 | ₩423,621 | ₩376,626 | ₩401,175 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩429,476 | ₩431,500 | ₩411,520 | ₩416,438 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩420,766 | ₩432,612 | ₩410,180 | ₩411,909 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩430,682 | ₩442,408 | ₩422,361 | ₩434,836 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩449,094 | ₩456,585 | ₩437,208 | ₩438,508 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩418,287 | ₩440,250 | ₩408,398 | ₩424,853 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩430,039 | ₩442,207 | ₩407,460 | ₩420,940 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩446,481 | ₩471,955 | ₩443,547 | ₩449,845 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩479,834 | ₩498,152 | ₩436,391 | ₩446,709 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩495,955 | ₩518,239 | ₩482,421 | ₩493,998 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩520,504 | ₩535,271 | ₩511,352 | ₩528,598 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩507,988 | ₩524,578 | ₩457,858 | ₩524,243 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩526,360 | ₩527,150 | ₩493,395 | ₩509,958 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩556,349 | ₩561,468 | ₩504,303 | ₩545,723 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩516,042 | ₩531,988 | ₩489,121 | ₩525,958 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩520,852 | ₩534,856 | ₩508,564 | ₩510,842 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩529,362 | ₩589,180 | ₩509,221 | ₩570,152 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩527,968 | ₩539,733 | ₩504,719 | ₩522,032 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩518,615 | ₩526,628 | ₩504,585 | ₩507,667 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩567,820 | ₩568,168 | ₩511,687 | ₩512,973 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩540,497 | ₩563,572 | ₩527,968 | ₩554,554 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩501,529 | ₩528,638 | ₩474,622 | ₩515,948 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩475,506 | ₩497,268 | ₩462,709 | ₩487,204 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩473,684 | ₩500,310 | ₩463,017 | ₩475,399 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩545,495 | ₩550,346 | ₩449,550 | ₩476,967 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩530,648 | ₩556,108 | ₩502,628 | ₩538,594 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩543,070 | ₩559,807 | ₩502,628 | ₩505,174 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩534,266 | ₩579,572 | ₩509,476 | ₩565,354 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩584,222 | ₩589,609 | ₩548,309 | ₩559,365 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩511,700 | ₩581,153 | ₩505,965 | ₩572,041 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩470,253 | ₩490,447 | ₩464,491 | ₩486,293 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩503,379 | ₩506,889 | ₩460,310 | ₩484,377 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩519,687 | ₩527,325 | ₩494,950 | ₩505,121 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩514,474 | ₩518,963 | ₩481,362 | ₩509,449 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩513,670 | ₩519,419 | ₩494,601 | ₩511,017 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩511,888 | ₩515,908 | ₩493,824 | ₩505,951 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩483,747 | ₩512,531 | ₩479,392 | ₩506,528 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩486,387 | ₩490,260 | ₩462,334 | ₩480,397 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩474,930 | ₩490,367 | ₩451,185 | ₩473,871 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩511,888 | ₩514,568 | ₩472,826 | ₩486,199 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩512,852 | ₩529,120 | ₩497,067 | ₩512,491 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩536,129 | ₩551,700 | ₩523,023 | ₩542,628 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩538,125 | ₩553,428 | ₩507,198 | ₩540,979 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩499,774 | ₩511,821 | ₩467,654 | ₩501,181 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩462,307 | ₩515,707 | ₩452,927 | ₩508,792 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩436,753 | ₩454,897 | ₩422,146 | ₩449,255 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩440,652 | ₩452,042 | ₩412,954 | ₩427,721 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩458,166 | ₩474,635 | ₩443,841 | ₩461,865 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩435,547 | ₩462,897 | ₩435,346 | ₩449,885 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩462,240 | ₩466,729 | ₩433,255 | ₩442,059 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩424,800 | ₩449,550 | ₩416,183 | ₩441,537 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩415,406 | ₩430,334 | ₩403,587 | ₩428,418 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩413,343 | ₩417,389 | ₩399,447 | ₩408,612 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩408,036 | ₩418,783 | ₩389,946 | ₩407,326 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩442,877 | ₩447,473 | ₩414,656 | ₩430,857 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩452,069 | ₩460,659 | ₩437,302 | ₩450,367 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩459,560 | ₩478,226 | ₩437,155 | ₩452,498 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩472,880 | ₩488,839 | ₩453,061 | ₩469,637 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩472,947 | ₩485,811 | ₩456,558 | ₩460,685 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩464,022 | ₩466,957 | ₩448,907 | ₩465,670 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩446,883 | ₩462,468 | ₩445,222 | ₩462,334 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩422,106 | ₩444,887 | ₩419,319 | ₩439,527 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩420,096 | ₩432,130 | ₩407,446 | ₩412,994 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩424,894 | ₩428,806 | ₩400,666 | ₩419,989 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩409,711 | ₩419,426 | ₩405,771 | ₩412,632 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩396,579 | ₩416,719 | ₩369,430 | ₩412,056 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩383,782 | ₩403,346 | ₩371,440 | ₩380,794 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩371,588 | ₩381,879 | ₩356,070 | ₩377,604 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩337,511 | ₩348,378 | ₩330,985 | ₩341,839 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩352,157 | ₩358,576 | ₩334,630 | ₩339,320 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩314,905 | ₩350,951 | ₩310,603 | ₩345,940 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩327,152 | ₩344,224 | ₩327,152 | ₩332,057 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩300,272 | ₩319,957 | ₩295,072 | ₩319,206 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩331,762 | ₩333,571 | ₩288,841 | ₩294,335 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩326,710 | ₩339,829 | ₩320,787 | ₩326,268 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩349,933 | ₩352,425 | ₩325,732 | ₩326,013 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩368,506 | ₩373,598 | ₩351,085 | ₩364,539 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩342,040 | ₩371,681 | ₩341,906 | ₩364,928 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩340,620 | ₩358,683 | ₩335,206 | ₩341,772 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩375,916 | ₩376,760 | ₩322,958 | ₩339,869 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩329,645 | ₩370,167 | ₩326,804 | ₩369,269 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩337,605 | ₩356,177 | ₩336,385 | ₩344,667 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩315,253 | ₩338,342 | ₩308,473 | ₩329,377 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩341,718 | ₩352,144 | ₩325,303 | ₩331,481 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩332,834 | ₩337,229 | ₩323,226 | ₩325,303 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩328,037 | ₩336,506 | ₩320,372 | ₩323,307 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩337,069 | ₩345,725 | ₩325,384 | ₩336,894 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩347,065 | ₩365,276 | ₩345,966 | ₩349,263 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩316,767 | ₩340,847 | ₩316,245 | ₩338,114 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩320,868 | ₩345,136 | ₩308,339 | ₩315,870 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩352,037 | ₩368,961 | ₩330,409 | ₩340,191 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩396,365 | ₩402,274 | ₩349,276 | ₩368,318 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩383,072 | ₩392,827 | ₩364,057 | ₩376,291 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩368,412 | ₩400,787 | ₩363,976 | ₩400,545 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩331,012 | ₩349,625 | ₩323,896 | ₩346,971 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩359,809 | ₩362,462 | ₩330,583 | ₩335,193 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩349,209 | ₩370,516 | ₩347,065 | ₩358,991 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩339,360 | ₩350,187 | ₩332,231 | ₩341,517 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩332,566 | ₩341,705 | ₩330,020 | ₩333,518 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩310,885 | ₩338,342 | ₩307,548 | ₩332,566 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩297,431 | ₩312,198 | ₩290,610 | ₩311,528 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩295,769 | ₩306,865 | ₩293,679 | ₩300,017 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩284,620 | ₩300,687 | ₩274,128 | ₩294,751 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩297,498 | ₩299,334 | ₩282,744 | ₩291,093 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩304,533 | ₩304,814 | ₩280,372 | ₩289,578 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩314,878 | ₩318,389 | ₩293,250 | ₩299,749 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩311,153 | ₩316,392 | ₩301,746 | ₩306,020 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩304,185 | ₩331,186 | ₩294,376 | ₩324,901 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩290,155 | ₩313,565 | ₩285,424 | ₩305,096 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩240,011 | ₩282,744 | ₩234,825 | ₩280,386 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩311,756 | ₩322,127 | ₩272,466 | ₩282,744 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩310,898 | ₩323,615 | ₩296,211 | ₩307,106 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩279,783 | ₩307,347 | ₩278,778 | ₩298,074 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩296,908 | ₩317,826 | ₩282,047 | ₩284,325 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩296,144 | ₩297,846 | ₩276,232 | ₩289,257 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩286,778 | ₩298,784 | ₩282,141 | ₩296,332 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩269,853 | ₩289,498 | ₩268,808 | ₩286,764 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩263,019 | ₩274,704 | ₩257,793 | ₩265,002 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩265,632 | ₩268,312 | ₩253,934 | ₩263,904 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩278,992 | ₩285,826 | ₩266,396 | ₩271,649 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩264,667 | ₩278,858 | ₩255,944 | ₩269,960 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩249,659 | ₩265,793 | ₩249,284 | ₩259,240 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩263,984 | ₩270,590 | ₩254,054 | ₩255,997 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩257,726 | ₩282,610 | ₩255,877 | ₩262,590 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩255,595 | ₩263,622 | ₩244,634 | ₩246,711 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩253,371 | ₩262,497 | ₩250,557 | ₩254,644 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩233,833 | ₩249,244 | ₩233,833 | ₩248,145 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩226,463 | ₩243,281 | ₩224,453 | ₩238,604 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩254,818 | ₩256,225 | ₩230,215 | ₩232,024 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩254,604 | ₩259,414 | ₩247,904 | ₩256,775 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩244,312 | ₩260,272 | ₩237,170 | ₩260,111 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩264,868 | ₩268,245 | ₩240,869 | ₩249,726 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩251,924 | ₩262,537 | ₩250,611 | ₩260,406 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩251,549 | ₩252,862 | ₩246,309 | ₩247,328 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩254,604 | ₩254,858 | ₩249,820 | ₩250,329 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩251,857 | ₩255,609 | ₩245,961 | ₩253,291 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩258,744 | ₩259,950 | ₩252,058 | ₩256,909 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩258,570 | ₩261,626 | ₩254,041 | ₩256,440 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩251,334 | ₩258,610 | ₩250,986 | ₩257,110 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩258,450 | ₩264,265 | ₩253,934 | ₩255,917 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩239,462 | ₩250,745 | ₩234,249 | ₩249,016 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩239,529 | ₩240,534 | ₩228,621 | ₩235,455 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩241,204 | ₩250,142 | ₩227,964 | ₩228,393 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩237,921 | ₩244,634 | ₩230,564 | ₩234,771 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩246,336 | ₩249,954 | ₩237,184 | ₩239,127 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩261,304 | ₩262,698 | ₩236,688 | ₩238,979 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩258,168 | ₩268,017 | ₩252,929 | ₩265,994 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩259,053 | ₩268,259 | ₩256,533 | ₩264,587 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩242,008 | ₩261,304 | ₩241,673 | ₩258,262 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩250,905 | ₩255,743 | ₩239,864 | ₩249,056 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩249,244 | ₩252,406 | ₩243,187 | ₩243,602 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩227,267 | ₩249,887 | ₩226,959 | ₩237,653 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩220,259 | ₩229,385 | ₩212,005 | ₩229,090 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩225,123 | ₩231,261 | ₩217,445 | ₩220,956 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,953 | ₩222,082 | ₩214,403 | ₩219,093 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩212,206 | ₩223,529 | ₩209,418 | ₩220,112 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,953 | ₩209,271 | ₩196,983 | ₩206,363 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,911 | ₩199,784 | ₩190,899 | ₩199,462 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩194,450 | ₩208,802 | ₩194,450 | ₩203,428 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩182,028 | ₩191,422 | ₩174,765 | ₩186,946 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩201,003 | ₩208,641 | ₩178,544 | ₩181,720 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,834 | ₩197,747 | ₩184,749 | ₩191,542 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩183,395 | ₩187,268 | ₩178,209 | ₩185,124 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,976 | ₩193,124 | ₩182,658 | ₩186,357 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩180,058 | ₩195,670 | ₩177,566 | ₩186,705 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,978 | ₩204,581 | ₩183,234 | ₩187,563 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩215,743 | ₩219,777 | ₩208,815 | ₩209,941 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩217,525 | ₩218,584 | ₩209,526 | ₩211,737 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩213,063 | ₩225,887 | ₩211,254 | ₩223,408 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩196,313 | ₩207,703 | ₩194,852 | ₩207,046 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,961 | ₩217,753 | ₩201,713 | ₩213,465 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩176,494 | ₩186,732 | ₩168,843 | ₩180,407 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,762 | ₩176,186 | ₩165,827 | ₩172,461 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,946 | ₩181,573 | ₩174,899 | ₩176,883 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩181,640 | ₩183,181 | ₩171,630 | ₩176,829 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩180,179 | ₩183,811 | ₩177,459 | ₩177,834 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩183,248 | ₩189,519 | ₩181,640 | ₩185,003 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩179,442 | ₩182,417 | ₩176,146 | ₩179,884 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩178,517 | ₩182,243 | ₩176,038 | ₩180,889 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩167,261 | ₩176,883 | ₩166,806 | ₩173,318 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩154,303 | ₩163,322 | ₩154,102 | ₩162,839 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,936 | ₩164,353 | ₩151,369 | ₩154,598 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩162,678 | ₩165,023 | ₩160,374 | ₩161,861 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩160,347 | ₩167,503 | ₩160,146 | ₩161,070 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩152,588 | ₩157,493 | ₩151,476 | ₩155,911 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩151,235 | ₩158,055 | ₩150,511 | ₩155,389 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩150,538 | ₩151,503 | ₩144,977 | ₩147,952 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩149,265 | ₩151,784 | ₩144,977 | ₩146,558 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩157,158 | ₩157,774 | ₩152,494 | ₩154,276 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩163,482 | ₩163,496 | ₩148,849 | ₩148,876 | -8.93% | 388.4만 |
|---|