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 | ₩424,949 | ₩443,081 | ₩403,401 | ₩417,104 | -1.85% | 810.2만 |
| 2026.10.08 | ₩427,537 | ₩438,785 | ₩398,772 | ₩403,401 | -5.65% | 928.5만 |
| 2026.10.07 | ₩439,092 | ₩451,447 | ₩422,748 | ₩446,377 | +1.66% | 555.1만 |
| 2026.10.06 | ₩448,578 | ₩455,369 | ₩442,147 | ₩451,447 | +0.64% | 641.5만 |
| 2026.10.05 | ₩454,876 | ₩455,983 | ₩435,569 | ₩445,149 | -2.14% | 542.6만 |
| 2026.10.02 | ₩422,374 | ₩451,447 | ₩420,853 | ₩449,686 | +6.47% | 866.7만 |
| 2026.10.01 | ₩386,924 | ₩431,260 | ₩382,147 | ₩425,870 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩393,141 | ₩399,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,002 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩386,830 | ₩403,895 | ₩381,387 | ₩389,872 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩387,031 | ₩399,425 | ₩367,965 | ₩376,850 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩397,491 | ₩402,628 | ₩387,297 | ₩394,702 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩393,461 | ₩401,453 | ₩387,191 | ₩387,738 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩416,437 | ₩416,597 | ₩398,225 | ₩401,067 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩413,995 | ₩431,527 | ₩406,937 | ₩414,129 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩435,596 | ₩444,108 | ₩422,467 | ₩428,978 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩407,911 | ₩424,882 | ₩403,081 | ₩423,428 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩404,149 | ₩416,837 | ₩387,057 | ₩394,902 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩374,329 | ₩393,008 | ₩370,927 | ₩386,830 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩361,774 | ₩372,914 | ₩359,359 | ₩361,800 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩378,585 | ₩380,213 | ₩354,222 | ₩355,570 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩404,509 | ₩417,184 | ₩390,273 | ₩407,431 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩395,049 | ₩413,595 | ₩387,271 | ₩391,153 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩402,748 | ₩418,051 | ₩402,748 | ₩404,909 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩374,983 | ₩421,213 | ₩374,983 | ₩402,774 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩359,826 | ₩378,718 | ₩352,368 | ₩376,063 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩356,050 | ₩358,438 | ₩340,560 | ₩352,781 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩357,731 | ₩363,575 | ₩351,794 | ₩358,425 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩360,907 | ₩368,298 | ₩353,088 | ₩362,948 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩373,915 | ₩376,237 | ₩367,071 | ₩370,686 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩386,177 | ₩388,618 | ₩370,980 | ₩372,514 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩405,176 | ₩410,259 | ₩388,285 | ₩394,115 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩381,894 | ₩393,408 | ₩378,251 | ₩392,754 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩383,121 | ₩389,205 | ₩375,343 | ₩384,442 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩367,311 | ₩373,515 | ₩350,393 | ₩367,564 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩396,237 | ₩405,590 | ₩378,131 | ₩386,283 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩388,992 | ₩388,992 | ₩370,740 | ₩386,964 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩412,421 | ₩416,277 | ₩379,919 | ₩383,548 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩433,101 | ₩439,545 | ₩407,604 | ₩408,845 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩444,989 | ₩483,415 | ₩440,613 | ₩468,605 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩438,398 | ₩461,867 | ₩423,228 | ₩434,729 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩460,146 | ₩482,974 | ₩433,982 | ₩436,597 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩477,838 | ₩483,068 | ₩451,940 | ₩474,502 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩432,100 | ₩442,961 | ₩420,813 | ₩438,385 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩511,260 | ₩515,676 | ₩433,622 | ₩433,822 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩480,346 | ₩522,174 | ₩471,180 | ₩505,843 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩419,892 | ₩472,941 | ₩412,527 | ₩445,923 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩426,150 | ₩463,855 | ₩426,150 | ₩437,918 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩434,782 | ₩448,778 | ₩421,747 | ₩431,927 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩340,039 | ₩390,980 | ₩331,514 | ₩384,442 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩368,111 | ₩376,237 | ₩343,068 | ₩350,753 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩324,749 | ₩334,342 | ₩319,279 | ₩332,301 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩325,456 | ₩326,884 | ₩294,436 | ₩296,264 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩343,268 | ₩343,335 | ₩304,509 | ₩324,656 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩376,410 | ₩377,851 | ₩341,774 | ₩361,987 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩408,271 | ₩410,940 | ₩374,796 | ₩376,770 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩411,927 | ₩437,331 | ₩409,405 | ₩417,904 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩409,179 | ₩426,630 | ₩408,071 | ₩416,530 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩409,952 | ₩426,884 | ₩402,761 | ₩423,241 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩385,123 | ₩398,758 | ₩379,185 | ₩380,786 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩353,355 | ₩380,706 | ₩340,413 | ₩370,379 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩381,707 | ₩386,830 | ₩365,403 | ₩369,526 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩420,439 | ₩421,787 | ₩374,996 | ₩399,439 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩427,618 | ₩429,632 | ₩409,739 | ₩414,636 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩418,945 | ₩430,740 | ₩408,405 | ₩410,126 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩428,818 | ₩440,493 | ₩420,533 | ₩432,954 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩447,151 | ₩454,609 | ₩435,316 | ₩436,610 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩416,477 | ₩438,345 | ₩406,630 | ₩423,014 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩428,178 | ₩440,293 | ₩405,696 | ₩419,119 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩444,549 | ₩469,912 | ₩441,627 | ₩447,898 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩477,757 | ₩495,996 | ₩434,502 | ₩444,776 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩493,808 | ₩515,996 | ₩480,333 | ₩491,860 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩518,251 | ₩532,954 | ₩509,138 | ₩526,310 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩505,789 | ₩522,307 | ₩455,876 | ₩521,974 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩524,082 | ₩524,869 | ₩491,260 | ₩507,751 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩553,941 | ₩559,038 | ₩502,120 | ₩543,361 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩513,808 | ₩529,685 | ₩487,004 | ₩523,681 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩518,598 | ₩532,541 | ₩506,363 | ₩508,631 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩527,070 | ₩586,630 | ₩507,017 | ₩567,684 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩525,683 | ₩537,397 | ₩502,534 | ₩519,772 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩516,370 | ₩524,348 | ₩502,401 | ₩505,469 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩565,362 | ₩565,709 | ₩509,472 | ₩510,753 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩538,158 | ₩561,133 | ₩525,683 | ₩552,154 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩499,359 | ₩526,350 | ₩472,567 | ₩513,715 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩473,448 | ₩495,116 | ₩460,706 | ₩485,096 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩471,633 | ₩498,144 | ₩461,013 | ₩473,341 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩543,134 | ₩547,964 | ₩447,604 | ₩474,902 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩528,351 | ₩553,701 | ₩500,453 | ₩536,263 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩540,719 | ₩557,384 | ₩500,453 | ₩502,988 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩531,954 | ₩577,064 | ₩507,270 | ₩562,907 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩581,693 | ₩587,057 | ₩545,936 | ₩556,943 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩509,485 | ₩578,638 | ₩503,775 | ₩569,565 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩468,218 | ₩488,325 | ₩462,481 | ₩484,188 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩501,200 | ₩504,695 | ₩458,318 | ₩482,281 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩517,437 | ₩525,042 | ₩492,807 | ₩502,934 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩512,247 | ₩516,717 | ₩479,279 | ₩507,244 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩511,447 | ₩517,170 | ₩492,461 | ₩508,805 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩509,672 | ₩513,675 | ₩491,687 | ₩503,761 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩481,653 | ₩510,312 | ₩477,317 | ₩504,335 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩484,282 | ₩488,138 | ₩460,333 | ₩478,318 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩472,874 | ₩488,244 | ₩449,232 | ₩471,820 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩509,672 | ₩512,340 | ₩470,780 | ₩484,095 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩510,633 | ₩526,830 | ₩494,916 | ₩510,272 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩533,808 | ₩549,312 | ₩520,759 | ₩540,279 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩535,796 | ₩551,033 | ₩505,002 | ₩538,638 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩497,611 | ₩509,605 | ₩465,629 | ₩499,012 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩460,306 | ₩513,475 | ₩450,966 | ₩506,590 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩434,862 | ₩452,928 | ₩420,319 | ₩447,311 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩438,745 | ₩450,086 | ₩411,167 | ₩425,870 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩456,183 | ₩472,581 | ₩441,920 | ₩459,866 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩433,662 | ₩460,893 | ₩433,461 | ₩447,938 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩460,239 | ₩464,709 | ₩431,380 | ₩440,146 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩422,961 | ₩447,604 | ₩414,382 | ₩439,625 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩413,608 | ₩428,471 | ₩401,840 | ₩426,563 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩411,553 | ₩415,583 | ₩397,718 | ₩406,844 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩406,270 | ₩416,970 | ₩388,258 | ₩405,563 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩440,960 | ₩445,536 | ₩412,861 | ₩428,992 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩450,112 | ₩458,665 | ₩435,409 | ₩448,418 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩457,571 | ₩476,156 | ₩435,263 | ₩450,539 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩470,833 | ₩486,723 | ₩451,100 | ₩467,604 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩470,900 | ₩483,708 | ₩454,582 | ₩458,692 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩462,014 | ₩464,936 | ₩446,964 | ₩463,655 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩444,949 | ₩460,466 | ₩443,295 | ₩460,333 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩420,279 | ₩442,961 | ₩417,504 | ₩437,624 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩418,278 | ₩430,259 | ₩405,683 | ₩411,207 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩423,054 | ₩426,950 | ₩398,932 | ₩418,171 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩407,938 | ₩417,611 | ₩404,015 | ₩410,846 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩394,862 | ₩414,916 | ₩367,831 | ₩410,273 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩382,121 | ₩401,600 | ₩369,832 | ₩379,145 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩369,979 | ₩380,226 | ₩354,529 | ₩375,970 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩336,050 | ₩346,871 | ₩329,552 | ₩340,360 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩350,633 | ₩357,024 | ₩333,181 | ₩337,851 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩313,542 | ₩349,432 | ₩309,259 | ₩344,442 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩325,736 | ₩342,734 | ₩325,736 | ₩330,620 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩298,972 | ₩318,572 | ₩293,795 | ₩317,825 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩330,326 | ₩332,127 | ₩287,591 | ₩293,061 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩325,296 | ₩338,358 | ₩319,399 | ₩324,856 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩348,418 | ₩350,900 | ₩324,322 | ₩324,602 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩366,911 | ₩371,981 | ₩349,566 | ₩362,961 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩340,560 | ₩370,073 | ₩340,426 | ₩363,348 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩339,145 | ₩357,131 | ₩333,755 | ₩340,293 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩374,289 | ₩375,129 | ₩321,560 | ₩338,398 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩328,218 | ₩368,565 | ₩325,390 | ₩367,671 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩336,143 | ₩354,636 | ₩334,929 | ₩343,175 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩313,889 | ₩336,877 | ₩307,137 | ₩327,951 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩340,239 | ₩350,620 | ₩323,895 | ₩330,046 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩331,394 | ₩335,770 | ₩321,827 | ₩323,895 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩326,617 | ₩335,049 | ₩318,985 | ₩321,907 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩335,610 | ₩344,229 | ₩323,975 | ₩335,436 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩345,563 | ₩363,695 | ₩344,469 | ₩347,751 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩315,396 | ₩339,372 | ₩314,876 | ₩336,650 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩319,479 | ₩343,642 | ₩307,004 | ₩314,502 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩350,513 | ₩367,364 | ₩328,979 | ₩338,718 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩394,649 | ₩400,533 | ₩347,764 | ₩366,724 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩381,413 | ₩391,127 | ₩362,481 | ₩374,662 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩366,817 | ₩399,052 | ₩362,401 | ₩398,812 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩329,579 | ₩348,111 | ₩322,494 | ₩345,470 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩358,251 | ₩360,893 | ₩329,152 | ₩333,742 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩347,698 | ₩368,912 | ₩345,563 | ₩357,438 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩337,891 | ₩348,672 | ₩330,793 | ₩340,039 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩331,127 | ₩340,226 | ₩328,592 | ₩332,074 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩309,539 | ₩336,877 | ₩306,217 | ₩331,127 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩296,143 | ₩310,847 | ₩289,352 | ₩310,179 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩294,489 | ₩305,536 | ₩292,408 | ₩298,719 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩283,388 | ₩299,386 | ₩272,941 | ₩293,475 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩296,210 | ₩298,038 | ₩281,520 | ₩289,833 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩303,215 | ₩303,495 | ₩279,159 | ₩288,325 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩313,515 | ₩317,011 | ₩291,981 | ₩298,452 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩309,806 | ₩315,023 | ₩300,440 | ₩304,696 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩302,868 | ₩329,752 | ₩293,101 | ₩323,495 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩288,899 | ₩312,207 | ₩284,189 | ₩303,775 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩238,972 | ₩281,520 | ₩233,809 | ₩279,172 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩310,406 | ₩320,733 | ₩271,287 | ₩281,520 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩309,552 | ₩322,214 | ₩294,929 | ₩305,777 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩278,572 | ₩306,017 | ₩277,571 | ₩296,784 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩295,623 | ₩316,450 | ₩280,827 | ₩283,095 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩294,863 | ₩296,557 | ₩275,036 | ₩288,005 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩285,536 | ₩297,491 | ₩280,920 | ₩295,049 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩268,685 | ₩288,245 | ₩267,645 | ₩285,523 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩261,881 | ₩273,515 | ₩256,677 | ₩263,855 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩264,482 | ₩267,151 | ₩252,835 | ₩262,761 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩277,785 | ₩284,589 | ₩265,243 | ₩270,473 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩263,522 | ₩277,651 | ₩254,836 | ₩268,792 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩248,579 | ₩264,643 | ₩248,205 | ₩258,118 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩262,841 | ₩269,419 | ₩252,955 | ₩254,889 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩256,611 | ₩281,387 | ₩254,769 | ₩261,454 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩254,489 | ₩262,481 | ₩243,575 | ₩245,643 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩252,274 | ₩261,360 | ₩249,472 | ₩253,542 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩232,821 | ₩248,165 | ₩232,821 | ₩247,071 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩225,483 | ₩242,228 | ₩223,482 | ₩237,571 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩253,715 | ₩255,116 | ₩229,219 | ₩231,020 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩253,502 | ₩258,292 | ₩246,831 | ₩255,663 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩243,255 | ₩259,146 | ₩236,144 | ₩258,985 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩263,722 | ₩267,084 | ₩239,826 | ₩248,645 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩250,833 | ₩261,400 | ₩249,526 | ₩259,279 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩250,460 | ₩251,767 | ₩245,243 | ₩246,257 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩253,502 | ₩253,755 | ₩248,739 | ₩249,246 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩250,767 | ₩254,502 | ₩244,896 | ₩252,194 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩257,625 | ₩258,825 | ₩250,967 | ₩255,797 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩257,451 | ₩260,493 | ₩252,941 | ₩255,330 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩250,246 | ₩257,491 | ₩249,899 | ₩255,997 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩257,331 | ₩263,122 | ₩252,835 | ₩254,809 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩238,425 | ₩249,659 | ₩233,235 | ₩247,938 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩238,492 | ₩239,492 | ₩227,631 | ₩234,436 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩240,160 | ₩249,059 | ₩226,977 | ₩227,404 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩236,891 | ₩243,575 | ₩229,566 | ₩233,755 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩245,270 | ₩248,872 | ₩236,157 | ₩238,092 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩260,173 | ₩261,560 | ₩235,663 | ₩237,945 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩257,051 | ₩266,857 | ₩251,834 | ₩264,843 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩257,931 | ₩267,098 | ₩255,423 | ₩263,442 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩240,960 | ₩260,173 | ₩240,627 | ₩257,144 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩249,819 | ₩254,636 | ₩238,825 | ₩247,978 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩248,165 | ₩251,314 | ₩242,134 | ₩242,548 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩226,284 | ₩248,805 | ₩225,977 | ₩236,624 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩219,306 | ₩228,392 | ₩211,087 | ₩228,098 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩224,149 | ₩230,260 | ₩216,504 | ₩220,000 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,022 | ₩221,120 | ₩213,475 | ₩218,145 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩211,287 | ₩222,561 | ₩208,512 | ₩219,159 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,092 | ₩208,365 | ₩196,130 | ₩205,470 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,063 | ₩198,919 | ₩190,073 | ₩198,599 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩193,609 | ₩207,898 | ₩193,609 | ₩202,548 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩181,240 | ₩190,593 | ₩174,009 | ₩186,137 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩200,133 | ₩207,738 | ₩177,771 | ₩180,934 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,030 | ₩196,891 | ₩183,949 | ₩190,713 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩182,601 | ₩186,457 | ₩177,438 | ₩184,322 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,176 | ₩192,288 | ₩181,868 | ₩185,550 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩179,279 | ₩194,823 | ₩176,797 | ₩185,897 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,095 | ₩203,695 | ₩182,441 | ₩186,751 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩214,809 | ₩218,825 | ₩207,912 | ₩209,032 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩216,584 | ₩217,638 | ₩208,619 | ₩210,820 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩212,141 | ₩224,909 | ₩210,340 | ₩222,441 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩195,463 | ₩206,804 | ₩194,009 | ₩206,150 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,070 | ₩216,811 | ₩200,840 | ₩212,541 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩175,730 | ₩185,924 | ₩168,112 | ₩179,626 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,032 | ₩175,423 | ₩165,110 | ₩171,714 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,172 | ₩180,787 | ₩174,142 | ₩176,117 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩180,854 | ₩182,388 | ₩170,887 | ₩176,064 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩179,399 | ₩183,015 | ₩176,691 | ₩177,064 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩182,455 | ₩188,699 | ₩180,854 | ₩184,202 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩178,665 | ₩181,627 | ₩175,383 | ₩179,106 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩177,745 | ₩181,454 | ₩175,276 | ₩180,106 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩166,537 | ₩176,117 | ₩166,084 | ₩172,568 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩153,635 | ₩162,615 | ₩153,435 | ₩162,134 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,240 | ₩163,642 | ₩150,713 | ₩153,929 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩161,974 | ₩164,309 | ₩159,679 | ₩161,160 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩159,653 | ₩166,778 | ₩159,453 | ₩160,373 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩151,928 | ₩156,811 | ₩150,820 | ₩155,236 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩150,580 | ₩157,371 | ₩149,860 | ₩154,716 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩149,886 | ₩150,847 | ₩144,349 | ₩147,311 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩148,619 | ₩151,127 | ₩144,349 | ₩145,924 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩156,477 | ₩157,091 | ₩151,834 | ₩153,609 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩162,775 | ₩162,788 | ₩148,205 | ₩148,232 | -8.93% | 388.4만 |
|---|