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 | ₩425,669 | ₩443,832 | ₩404,085 | ₩417,810 | -1.85% | 810.2만 |
| 2026.10.08 | ₩428,262 | ₩439,528 | ₩399,447 | ₩404,085 | -5.65% | 928.5만 |
| 2026.10.07 | ₩439,836 | ₩452,211 | ₩423,464 | ₩447,133 | +1.66% | 555.1만 |
| 2026.10.06 | ₩449,338 | ₩456,141 | ₩442,896 | ₩452,211 | +0.64% | 641.5만 |
| 2026.10.05 | ₩455,646 | ₩456,755 | ₩436,307 | ₩445,903 | -2.14% | 542.6만 |
| 2026.10.02 | ₩423,089 | ₩452,211 | ₩421,566 | ₩450,447 | +6.47% | 866.7만 |
| 2026.10.01 | ₩387,579 | ₩431,990 | ₩382,795 | ₩426,591 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩393,807 | ₩400,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,652 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩387,486 | ₩404,579 | ₩382,033 | ₩390,533 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩387,686 | ₩400,102 | ₩368,588 | ₩377,489 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩398,164 | ₩403,310 | ₩387,953 | ₩395,371 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩394,128 | ₩402,133 | ₩387,847 | ₩388,394 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩417,142 | ₩417,303 | ₩398,899 | ₩401,746 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩414,696 | ₩432,258 | ₩407,626 | ₩414,830 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩436,334 | ₩444,861 | ₩423,183 | ₩429,705 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩408,602 | ₩425,602 | ₩403,764 | ₩424,145 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩404,833 | ₩417,543 | ₩387,713 | ₩395,571 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩374,963 | ₩393,674 | ₩371,555 | ₩387,486 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩362,387 | ₩373,546 | ₩359,968 | ₩362,413 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩379,226 | ₩380,857 | ₩354,822 | ₩356,172 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩405,194 | ₩417,891 | ₩390,934 | ₩408,121 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩395,718 | ₩414,295 | ₩387,927 | ₩391,816 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩403,430 | ₩418,759 | ₩403,430 | ₩405,595 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩375,618 | ₩421,927 | ₩375,618 | ₩403,457 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩360,435 | ₩379,360 | ₩352,964 | ₩376,700 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩356,653 | ₩359,045 | ₩341,137 | ₩353,379 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩358,337 | ₩364,191 | ₩352,390 | ₩359,032 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩361,518 | ₩368,922 | ₩353,686 | ₩363,563 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩374,549 | ₩376,874 | ₩367,692 | ₩371,314 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩386,831 | ₩389,277 | ₩371,608 | ₩373,145 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩405,862 | ₩410,954 | ₩388,942 | ₩394,783 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩382,541 | ₩394,074 | ₩378,892 | ₩393,420 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩383,770 | ₩389,865 | ₩375,979 | ₩385,093 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩367,933 | ₩374,148 | ₩350,986 | ₩368,187 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩396,908 | ₩406,277 | ₩378,772 | ₩386,938 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩389,651 | ₩389,651 | ₩371,368 | ₩387,619 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩413,119 | ₩416,982 | ₩380,563 | ₩384,198 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩433,835 | ₩440,290 | ₩408,295 | ₩409,538 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩445,743 | ₩484,233 | ₩441,359 | ₩469,399 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩439,141 | ₩462,649 | ₩423,945 | ₩435,465 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩460,925 | ₩483,792 | ₩434,717 | ₩437,336 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩478,647 | ₩483,886 | ₩452,706 | ₩475,306 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩432,832 | ₩443,711 | ₩421,526 | ₩439,127 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩512,126 | ₩516,550 | ₩434,356 | ₩434,556 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩481,160 | ₩523,058 | ₩471,978 | ₩506,700 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩420,604 | ₩473,742 | ₩413,226 | ₩446,678 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩426,872 | ₩464,641 | ₩426,872 | ₩438,659 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩435,519 | ₩449,538 | ₩422,461 | ₩432,659 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩340,615 | ₩391,642 | ₩332,075 | ₩385,093 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩368,735 | ₩376,874 | ₩343,649 | ₩351,347 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩325,299 | ₩334,909 | ₩319,820 | ₩332,864 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩326,008 | ₩327,438 | ₩294,934 | ₩296,765 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩343,850 | ₩343,916 | ₩305,025 | ₩325,206 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩377,048 | ₩378,491 | ₩342,353 | ₩362,600 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩408,963 | ₩411,636 | ₩375,431 | ₩377,409 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩412,625 | ₩438,071 | ₩410,099 | ₩418,612 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩409,872 | ₩427,353 | ₩408,762 | ₩417,236 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩410,647 | ₩427,607 | ₩403,443 | ₩423,958 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩385,775 | ₩399,434 | ₩379,828 | ₩381,431 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩353,953 | ₩381,351 | ₩340,990 | ₩371,007 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩382,354 | ₩387,486 | ₩366,022 | ₩370,151 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩421,152 | ₩422,501 | ₩375,631 | ₩400,115 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩428,342 | ₩430,360 | ₩410,433 | ₩415,338 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩419,655 | ₩431,469 | ₩409,097 | ₩410,821 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩429,545 | ₩441,239 | ₩421,245 | ₩433,688 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩447,908 | ₩455,379 | ₩436,053 | ₩437,350 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩417,182 | ₩439,087 | ₩407,319 | ₩423,731 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩428,903 | ₩441,038 | ₩406,383 | ₩419,828 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩445,302 | ₩470,708 | ₩442,375 | ₩448,656 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩478,567 | ₩496,836 | ₩435,238 | ₩445,529 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩494,645 | ₩516,870 | ₩481,146 | ₩492,693 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩519,129 | ₩533,857 | ₩510,001 | ₩527,201 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩506,646 | ₩523,192 | ₩456,648 | ₩522,858 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩524,969 | ₩525,758 | ₩492,092 | ₩508,611 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩554,880 | ₩559,985 | ₩502,971 | ₩544,281 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩514,678 | ₩530,583 | ₩487,829 | ₩524,568 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩519,476 | ₩533,443 | ₩507,221 | ₩509,493 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩527,963 | ₩587,624 | ₩507,876 | ₩568,646 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩526,573 | ₩538,307 | ₩503,385 | ₩520,653 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩517,244 | ₩525,237 | ₩503,252 | ₩506,325 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩566,320 | ₩566,668 | ₩510,335 | ₩511,618 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩539,069 | ₩562,083 | ₩526,573 | ₩553,089 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩500,204 | ₩527,241 | ₩473,368 | ₩514,585 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩474,250 | ₩495,954 | ₩461,487 | ₩485,917 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩472,432 | ₩498,988 | ₩461,794 | ₩474,143 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩544,054 | ₩548,892 | ₩448,362 | ₩475,707 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩529,246 | ₩554,639 | ₩501,300 | ₩537,171 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩541,635 | ₩558,328 | ₩501,300 | ₩503,840 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩532,855 | ₩578,041 | ₩508,130 | ₩563,861 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩582,679 | ₩588,051 | ₩546,861 | ₩557,887 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩510,348 | ₩579,618 | ₩504,628 | ₩570,530 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩469,011 | ₩489,152 | ₩463,264 | ₩485,009 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩502,049 | ₩505,550 | ₩459,094 | ₩483,097 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩518,314 | ₩525,932 | ₩493,642 | ₩503,786 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩513,115 | ₩517,592 | ₩480,090 | ₩508,103 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩512,313 | ₩518,046 | ₩493,295 | ₩509,667 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩510,535 | ₩514,545 | ₩492,520 | ₩504,615 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩482,469 | ₩511,177 | ₩478,126 | ₩505,189 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩485,102 | ₩488,965 | ₩461,112 | ₩479,128 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩473,675 | ₩489,071 | ₩449,993 | ₩472,619 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩510,535 | ₩513,208 | ₩471,577 | ₩484,915 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩511,498 | ₩527,722 | ₩495,754 | ₩511,137 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩534,712 | ₩550,242 | ₩521,642 | ₩541,194 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩536,704 | ₩551,966 | ₩505,858 | ₩539,550 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩498,454 | ₩510,469 | ₩466,418 | ₩499,857 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩461,086 | ₩514,344 | ₩451,730 | ₩507,448 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩435,599 | ₩453,695 | ₩421,031 | ₩448,068 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩439,488 | ₩450,848 | ₩411,863 | ₩426,591 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩456,956 | ₩473,381 | ₩442,669 | ₩460,645 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩434,396 | ₩461,674 | ₩434,196 | ₩448,696 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩461,019 | ₩465,496 | ₩432,111 | ₩440,891 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩423,678 | ₩448,362 | ₩415,084 | ₩440,370 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩414,309 | ₩429,197 | ₩402,521 | ₩427,286 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩412,251 | ₩416,287 | ₩398,391 | ₩407,533 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩406,958 | ₩417,677 | ₩388,916 | ₩406,250 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩441,707 | ₩446,291 | ₩413,560 | ₩429,718 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩450,875 | ₩459,442 | ₩436,147 | ₩449,178 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩458,346 | ₩476,963 | ₩436,000 | ₩451,303 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩471,630 | ₩487,548 | ₩451,864 | ₩468,396 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩471,697 | ₩484,527 | ₩455,352 | ₩459,468 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩462,796 | ₩465,723 | ₩447,721 | ₩464,440 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩445,703 | ₩461,246 | ₩444,045 | ₩461,112 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩420,991 | ₩443,711 | ₩418,211 | ₩438,365 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩418,986 | ₩430,988 | ₩406,370 | ₩411,903 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩423,771 | ₩427,674 | ₩399,608 | ₩418,880 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩408,629 | ₩418,318 | ₩404,700 | ₩411,542 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩395,531 | ₩415,619 | ₩368,454 | ₩410,968 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩382,768 | ₩402,280 | ₩370,459 | ₩379,788 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩370,606 | ₩380,870 | ₩355,129 | ₩376,607 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩336,619 | ₩347,458 | ₩330,111 | ₩340,936 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩351,227 | ₩357,629 | ₩333,746 | ₩338,423 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩314,073 | ₩350,024 | ₩309,783 | ₩345,026 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩326,288 | ₩343,315 | ₩326,288 | ₩331,180 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩299,478 | ₩319,111 | ₩294,293 | ₩318,363 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩330,886 | ₩332,690 | ₩288,078 | ₩293,558 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩325,847 | ₩338,931 | ₩319,940 | ₩325,406 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩349,008 | ₩351,494 | ₩324,872 | ₩325,152 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩367,532 | ₩372,611 | ₩350,158 | ₩363,576 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩341,137 | ₩370,699 | ₩341,003 | ₩363,964 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩339,720 | ₩357,736 | ₩334,320 | ₩340,869 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩374,923 | ₩375,765 | ₩322,105 | ₩338,971 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩328,774 | ₩369,189 | ₩325,941 | ₩368,294 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩336,713 | ₩355,236 | ₩335,497 | ₩343,756 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩314,420 | ₩337,448 | ₩307,658 | ₩328,507 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩340,816 | ₩351,214 | ₩324,444 | ₩330,605 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩331,955 | ₩336,339 | ₩322,372 | ₩324,444 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩327,170 | ₩335,617 | ₩319,526 | ₩322,453 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩336,178 | ₩344,812 | ₩324,524 | ₩336,004 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩346,148 | ₩364,311 | ₩345,052 | ₩348,340 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩315,931 | ₩339,947 | ₩315,409 | ₩337,221 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩320,020 | ₩344,224 | ₩307,524 | ₩315,035 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩351,107 | ₩367,986 | ₩329,536 | ₩339,292 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩395,317 | ₩401,211 | ₩348,354 | ₩367,345 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩382,060 | ₩391,789 | ₩363,095 | ₩375,297 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩367,438 | ₩399,728 | ₩363,015 | ₩399,487 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩330,137 | ₩348,701 | ₩323,041 | ₩346,055 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩358,858 | ₩361,504 | ₩329,710 | ₩334,307 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩348,287 | ₩369,537 | ₩346,148 | ₩358,043 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩338,464 | ₩349,262 | ₩331,353 | ₩340,615 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩331,688 | ₩340,802 | ₩329,148 | ₩332,637 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩310,063 | ₩337,448 | ₩306,736 | ₩331,688 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩296,645 | ₩311,373 | ₩289,842 | ₩310,705 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩294,988 | ₩306,054 | ₩292,903 | ₩299,225 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩283,868 | ₩299,893 | ₩273,404 | ₩293,972 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩296,712 | ₩298,543 | ₩281,997 | ₩290,324 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩303,728 | ₩304,009 | ₩279,632 | ₩288,813 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩314,046 | ₩317,548 | ₩292,475 | ₩298,957 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩310,331 | ₩315,556 | ₩300,949 | ₩305,212 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩303,381 | ₩330,311 | ₩293,598 | ₩324,043 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩289,388 | ₩312,736 | ₩284,670 | ₩304,290 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩239,377 | ₩281,997 | ₩234,205 | ₩279,645 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩310,932 | ₩321,276 | ₩271,746 | ₩281,997 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩310,077 | ₩322,760 | ₩295,429 | ₩306,294 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩279,044 | ₩306,535 | ₩278,041 | ₩297,287 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩296,124 | ₩316,986 | ₩281,302 | ₩283,574 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩295,362 | ₩297,059 | ₩275,502 | ₩288,493 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩286,020 | ₩297,995 | ₩281,396 | ₩295,549 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩269,140 | ₩288,733 | ₩268,098 | ₩286,007 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩262,324 | ₩273,978 | ₩257,112 | ₩264,302 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩264,930 | ₩267,603 | ₩253,263 | ₩263,206 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩278,255 | ₩285,071 | ₩265,692 | ₩270,931 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩263,968 | ₩278,121 | ₩255,268 | ₩269,247 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩249,000 | ₩265,091 | ₩248,625 | ₩258,555 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩263,287 | ₩269,875 | ₩253,383 | ₩255,321 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩257,045 | ₩281,864 | ₩255,201 | ₩261,897 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩254,920 | ₩262,926 | ₩243,988 | ₩246,059 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩252,702 | ₩261,803 | ₩249,895 | ₩253,971 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩233,216 | ₩248,585 | ₩233,216 | ₩247,489 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩225,865 | ₩242,638 | ₩223,860 | ₩237,974 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩254,145 | ₩255,548 | ₩229,607 | ₩231,412 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩253,931 | ₩258,729 | ₩247,249 | ₩256,096 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩243,667 | ₩259,585 | ₩236,544 | ₩259,424 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩264,169 | ₩267,537 | ₩240,232 | ₩249,066 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩251,258 | ₩261,843 | ₩249,948 | ₩259,718 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩250,884 | ₩252,194 | ₩245,658 | ₩246,674 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩253,931 | ₩254,185 | ₩249,160 | ₩249,668 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩251,191 | ₩254,934 | ₩245,311 | ₩252,621 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩258,061 | ₩259,264 | ₩251,392 | ₩256,230 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩257,887 | ₩260,934 | ₩253,370 | ₩255,762 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩250,670 | ₩257,927 | ₩250,323 | ₩256,430 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩257,767 | ₩263,567 | ₩253,263 | ₩255,241 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩238,829 | ₩250,082 | ₩233,630 | ₩248,358 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩238,896 | ₩239,898 | ₩228,017 | ₩234,833 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩240,566 | ₩249,481 | ₩227,362 | ₩227,790 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩237,292 | ₩243,988 | ₩229,955 | ₩234,151 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩245,685 | ₩249,294 | ₩236,557 | ₩238,495 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩260,614 | ₩262,004 | ₩236,062 | ₩238,348 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩257,486 | ₩267,309 | ₩252,261 | ₩265,291 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩258,368 | ₩267,550 | ₩255,856 | ₩263,888 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩241,368 | ₩260,614 | ₩241,034 | ₩257,580 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩250,243 | ₩255,067 | ₩239,230 | ₩248,398 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩248,585 | ₩251,739 | ₩242,544 | ₩242,959 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩226,667 | ₩249,227 | ₩226,360 | ₩237,025 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩219,677 | ₩228,779 | ₩211,445 | ₩228,485 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩224,529 | ₩230,650 | ₩216,871 | ₩220,372 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,385 | ₩221,495 | ₩213,837 | ₩218,514 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩211,645 | ₩222,938 | ₩208,865 | ₩219,530 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,427 | ₩208,718 | ₩196,463 | ₩205,818 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,393 | ₩199,256 | ₩190,395 | ₩198,935 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩193,937 | ₩208,250 | ₩193,937 | ₩202,891 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩181,547 | ₩190,916 | ₩174,304 | ₩186,452 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩200,472 | ₩208,090 | ₩178,073 | ₩181,240 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,343 | ₩197,224 | ₩184,260 | ₩191,036 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩182,911 | ₩186,773 | ₩177,738 | ₩184,635 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,488 | ₩192,613 | ₩182,176 | ₩185,864 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩179,583 | ₩195,153 | ₩177,097 | ₩186,212 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,439 | ₩204,040 | ₩182,750 | ₩187,067 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩215,173 | ₩219,196 | ₩208,264 | ₩209,386 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩216,951 | ₩218,007 | ₩208,972 | ₩211,177 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩212,500 | ₩225,290 | ₩210,696 | ₩222,818 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩195,794 | ₩207,154 | ₩194,338 | ₩206,500 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,417 | ₩217,178 | ₩201,180 | ₩212,901 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩176,028 | ₩186,238 | ₩168,396 | ₩179,930 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,316 | ₩175,720 | ₩165,389 | ₩172,005 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,474 | ₩181,093 | ₩174,437 | ₩176,415 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩181,160 | ₩182,697 | ₩171,176 | ₩176,362 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩179,703 | ₩183,325 | ₩176,990 | ₩177,364 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩182,764 | ₩189,018 | ₩181,160 | ₩184,514 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩178,968 | ₩181,935 | ₩175,680 | ₩179,409 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩178,046 | ₩181,761 | ₩175,573 | ₩180,411 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩166,819 | ₩176,415 | ₩166,365 | ₩172,860 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩153,896 | ₩162,890 | ₩153,695 | ₩162,409 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,511 | ₩163,919 | ₩150,969 | ₩154,190 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩162,249 | ₩164,588 | ₩159,950 | ₩161,433 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩159,923 | ₩167,060 | ₩159,723 | ₩160,645 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩152,185 | ₩157,076 | ₩151,076 | ₩155,499 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩150,835 | ₩157,638 | ₩150,113 | ₩154,978 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩150,140 | ₩151,102 | ₩144,594 | ₩147,561 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩148,871 | ₩151,383 | ₩144,594 | ₩146,171 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩156,742 | ₩157,357 | ₩152,091 | ₩153,869 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩163,051 | ₩163,064 | ₩148,456 | ₩148,483 | -8.93% | 388.4만 |
|---|