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 | ₩425,446 | ₩443,599 | ₩403,873 | ₩417,592 | -1.85% | 810.2만 |
| 2026.10.08 | ₩428,037 | ₩439,298 | ₩399,238 | ₩403,873 | -5.65% | 928.5만 |
| 2026.10.07 | ₩439,605 | ₩451,975 | ₩423,242 | ₩446,899 | +1.66% | 555.1만 |
| 2026.10.06 | ₩449,103 | ₩455,902 | ₩442,664 | ₩451,975 | +0.64% | 641.5만 |
| 2026.10.05 | ₩455,407 | ₩456,516 | ₩436,079 | ₩445,670 | -2.14% | 542.6만 |
| 2026.10.02 | ₩422,868 | ₩451,975 | ₩421,345 | ₩450,211 | +6.47% | 866.7만 |
| 2026.10.01 | ₩387,376 | ₩431,764 | ₩382,594 | ₩426,368 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩393,601 | ₩400,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,451 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩387,283 | ₩404,367 | ₩381,833 | ₩390,328 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩387,483 | ₩399,892 | ₩368,395 | ₩377,291 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩397,956 | ₩403,098 | ₩387,750 | ₩395,164 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩393,922 | ₩401,923 | ₩387,643 | ₩388,191 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩416,924 | ₩417,084 | ₩398,690 | ₩401,535 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩414,479 | ₩432,031 | ₩407,413 | ₩414,613 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩436,105 | ₩444,628 | ₩422,961 | ₩429,480 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩408,388 | ₩425,379 | ₩403,552 | ₩423,923 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩404,621 | ₩417,324 | ₩387,510 | ₩395,364 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩374,766 | ₩393,467 | ₩371,360 | ₩387,283 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩362,197 | ₩373,351 | ₩359,779 | ₩362,223 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩379,028 | ₩380,657 | ₩354,636 | ₩355,985 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩404,982 | ₩417,672 | ₩390,729 | ₩407,907 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩395,511 | ₩414,078 | ₩387,724 | ₩391,611 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩403,219 | ₩418,540 | ₩403,219 | ₩405,383 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩375,421 | ₩421,706 | ₩375,421 | ₩403,245 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩360,247 | ₩379,161 | ₩352,780 | ₩376,503 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩356,466 | ₩358,857 | ₩340,958 | ₩353,194 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩358,149 | ₩364,000 | ₩352,205 | ₩358,844 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩361,328 | ₩368,729 | ₩353,501 | ₩363,372 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩374,352 | ₩376,677 | ₩367,500 | ₩371,120 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩386,628 | ₩389,073 | ₩371,414 | ₩372,950 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩405,650 | ₩410,739 | ₩388,739 | ₩394,576 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩382,340 | ₩393,868 | ₩378,694 | ₩393,214 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩383,569 | ₩389,660 | ₩375,782 | ₩384,892 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩367,740 | ₩373,952 | ₩350,803 | ₩367,994 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩396,700 | ₩406,064 | ₩378,573 | ₩386,735 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩389,447 | ₩389,447 | ₩371,173 | ₩387,416 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩412,903 | ₩416,763 | ₩380,363 | ₩383,997 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩433,608 | ₩440,059 | ₩408,081 | ₩409,323 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩445,509 | ₩483,980 | ₩441,128 | ₩469,153 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩438,911 | ₩462,407 | ₩423,723 | ₩435,237 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩460,684 | ₩483,539 | ₩434,489 | ₩437,107 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩478,396 | ₩483,633 | ₩452,469 | ₩475,057 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩432,606 | ₩443,479 | ₩421,305 | ₩438,897 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩511,858 | ₩516,279 | ₩434,129 | ₩434,329 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩480,908 | ₩522,784 | ₩471,731 | ₩506,434 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩420,383 | ₩473,494 | ₩413,010 | ₩446,444 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩426,648 | ₩464,397 | ₩426,648 | ₩438,430 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩435,291 | ₩449,303 | ₩422,240 | ₩432,432 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩340,437 | ₩391,437 | ₩331,901 | ₩384,892 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩368,542 | ₩376,677 | ₩343,469 | ₩351,163 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩325,129 | ₩334,733 | ₩319,652 | ₩332,689 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩325,837 | ₩327,266 | ₩294,780 | ₩296,610 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩343,669 | ₩343,736 | ₩304,865 | ₩325,035 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩376,850 | ₩378,293 | ₩342,173 | ₩362,410 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩408,749 | ₩411,420 | ₩375,234 | ₩377,211 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩412,409 | ₩437,842 | ₩409,884 | ₩418,393 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩409,657 | ₩427,129 | ₩408,548 | ₩417,017 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩410,432 | ₩427,383 | ₩403,232 | ₩423,736 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩385,573 | ₩399,225 | ₩379,629 | ₩381,232 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩353,768 | ₩381,151 | ₩340,811 | ₩370,813 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩382,153 | ₩387,283 | ₩365,830 | ₩369,958 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩420,931 | ₩422,280 | ₩375,434 | ₩399,906 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩428,117 | ₩430,135 | ₩410,218 | ₩415,120 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩419,435 | ₩431,243 | ₩408,882 | ₩410,605 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩429,320 | ₩441,008 | ₩421,025 | ₩433,461 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩447,673 | ₩455,140 | ₩435,825 | ₩437,121 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩416,964 | ₩438,857 | ₩407,106 | ₩423,509 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩428,679 | ₩440,807 | ₩406,171 | ₩419,609 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩445,069 | ₩470,462 | ₩442,143 | ₩448,421 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩478,316 | ₩496,576 | ₩435,010 | ₩445,296 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩494,386 | ₩516,600 | ₩480,894 | ₩492,435 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩518,857 | ₩533,577 | ₩509,734 | ₩526,925 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩506,381 | ₩522,918 | ₩456,409 | ₩522,584 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩524,694 | ₩525,483 | ₩491,834 | ₩508,344 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩554,589 | ₩559,692 | ₩502,707 | ₩543,996 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩514,409 | ₩530,305 | ₩487,573 | ₩524,294 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩519,204 | ₩533,163 | ₩506,955 | ₩509,226 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩527,687 | ₩587,316 | ₩507,610 | ₩568,348 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩526,297 | ₩538,025 | ₩503,122 | ₩520,380 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩516,974 | ₩524,962 | ₩502,988 | ₩506,060 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩566,023 | ₩566,371 | ₩510,068 | ₩511,350 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩538,787 | ₩561,789 | ₩526,297 | ₩552,799 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩499,942 | ₩526,965 | ₩473,120 | ₩514,315 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩474,002 | ₩495,695 | ₩461,245 | ₩485,663 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩472,185 | ₩498,727 | ₩461,552 | ₩473,895 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩543,769 | ₩548,605 | ₩448,127 | ₩475,458 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩528,969 | ₩554,349 | ₩501,038 | ₩536,890 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩541,352 | ₩558,035 | ₩501,038 | ₩503,576 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩532,576 | ₩577,738 | ₩507,864 | ₩563,566 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩582,373 | ₩587,743 | ₩546,574 | ₩557,595 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩510,081 | ₩579,314 | ₩504,364 | ₩570,231 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩468,765 | ₩488,895 | ₩463,021 | ₩484,755 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩501,786 | ₩505,285 | ₩458,854 | ₩482,844 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩518,042 | ₩525,656 | ₩493,384 | ₩503,522 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩512,846 | ₩517,321 | ₩479,839 | ₩507,837 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩512,045 | ₩517,775 | ₩493,036 | ₩509,400 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩510,268 | ₩514,275 | ₩492,262 | ₩504,350 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩482,217 | ₩510,909 | ₩477,875 | ₩504,925 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩484,848 | ₩488,708 | ₩460,871 | ₩478,877 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩473,427 | ₩488,815 | ₩449,757 | ₩472,372 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩510,268 | ₩512,940 | ₩471,330 | ₩484,661 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩511,230 | ₩527,446 | ₩495,494 | ₩510,869 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩534,432 | ₩549,954 | ₩521,368 | ₩540,911 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩536,423 | ₩551,677 | ₩505,593 | ₩539,268 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩498,192 | ₩510,201 | ₩466,174 | ₩499,595 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩460,844 | ₩514,075 | ₩451,494 | ₩507,182 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩435,371 | ₩453,457 | ₩420,811 | ₩447,834 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩439,258 | ₩450,612 | ₩411,647 | ₩426,368 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩456,717 | ₩473,133 | ₩442,437 | ₩460,403 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩434,169 | ₩461,432 | ₩433,968 | ₩448,461 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩460,777 | ₩465,252 | ₩431,884 | ₩440,660 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩423,456 | ₩448,127 | ₩414,867 | ₩440,140 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩414,092 | ₩428,972 | ₩402,310 | ₩427,062 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩412,035 | ₩416,069 | ₩398,183 | ₩407,319 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩406,745 | ₩417,458 | ₩388,712 | ₩406,037 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩441,475 | ₩446,057 | ₩413,344 | ₩429,493 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩450,639 | ₩459,201 | ₩435,918 | ₩448,942 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩458,106 | ₩476,713 | ₩435,772 | ₩451,066 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩471,383 | ₩487,293 | ₩451,627 | ₩468,151 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩471,450 | ₩484,274 | ₩455,114 | ₩459,228 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩462,554 | ₩465,479 | ₩447,486 | ₩464,197 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩445,469 | ₩461,004 | ₩443,813 | ₩460,871 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩420,771 | ₩443,479 | ₩417,992 | ₩438,136 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩418,767 | ₩430,762 | ₩406,157 | ₩411,687 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩423,549 | ₩427,450 | ₩399,398 | ₩418,660 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩408,415 | ₩418,099 | ₩404,488 | ₩411,327 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩395,324 | ₩415,401 | ₩368,261 | ₩410,752 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩382,567 | ₩402,070 | ₩370,265 | ₩379,589 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩370,412 | ₩380,671 | ₩354,943 | ₩376,409 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩336,443 | ₩347,276 | ₩329,938 | ₩340,757 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩351,043 | ₩357,441 | ₩333,571 | ₩338,246 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩313,908 | ₩349,841 | ₩309,620 | ₩344,845 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩326,117 | ₩343,135 | ₩326,117 | ₩331,006 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩299,322 | ₩318,944 | ₩294,139 | ₩318,196 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩330,712 | ₩332,516 | ₩287,927 | ₩293,404 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩325,677 | ₩338,754 | ₩319,772 | ₩325,236 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩348,826 | ₩351,310 | ₩324,701 | ₩324,982 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩367,340 | ₩372,415 | ₩349,974 | ₩363,386 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩340,958 | ₩370,505 | ₩340,824 | ₩363,773 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩339,542 | ₩357,548 | ₩334,145 | ₩340,691 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩374,726 | ₩375,568 | ₩321,936 | ₩338,794 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩328,602 | ₩368,996 | ₩325,770 | ₩368,101 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩336,536 | ₩355,050 | ₩335,321 | ₩343,576 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩314,256 | ₩337,271 | ₩307,497 | ₩328,335 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩340,637 | ₩351,030 | ₩324,274 | ₩330,432 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩331,781 | ₩336,162 | ₩322,204 | ₩324,274 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩326,999 | ₩335,441 | ₩319,358 | ₩322,284 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩336,002 | ₩344,631 | ₩324,354 | ₩335,828 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩345,967 | ₩364,120 | ₩344,872 | ₩348,158 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩315,765 | ₩339,769 | ₩315,244 | ₩337,044 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩319,853 | ₩344,043 | ₩307,363 | ₩314,870 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩350,923 | ₩367,794 | ₩329,363 | ₩339,114 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩395,110 | ₩401,001 | ₩348,171 | ₩367,152 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩381,859 | ₩391,584 | ₩362,905 | ₩375,100 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩367,246 | ₩399,518 | ₩362,825 | ₩399,278 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩329,964 | ₩348,518 | ₩322,871 | ₩345,874 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩358,670 | ₩361,315 | ₩329,537 | ₩334,132 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩348,104 | ₩369,343 | ₩345,967 | ₩357,855 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩338,286 | ₩349,079 | ₩331,180 | ₩340,437 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩331,514 | ₩340,624 | ₩328,976 | ₩332,462 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩309,901 | ₩337,271 | ₩306,575 | ₩331,514 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩296,490 | ₩311,210 | ₩289,691 | ₩310,542 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩294,833 | ₩305,894 | ₩292,750 | ₩299,068 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩283,720 | ₩299,736 | ₩273,261 | ₩293,818 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩296,557 | ₩298,387 | ₩281,850 | ₩290,171 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩303,569 | ₩303,850 | ₩279,485 | ₩288,662 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩313,882 | ₩317,381 | ₩292,322 | ₩298,801 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩310,168 | ₩315,391 | ₩300,791 | ₩305,052 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩303,222 | ₩330,138 | ₩293,444 | ₩323,873 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩289,236 | ₩312,573 | ₩284,521 | ₩304,130 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩239,252 | ₩281,850 | ₩234,082 | ₩279,499 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩310,769 | ₩321,108 | ₩271,604 | ₩281,850 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩309,914 | ₩322,591 | ₩295,274 | ₩306,134 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩278,897 | ₩306,375 | ₩277,896 | ₩297,131 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩295,969 | ₩316,820 | ₩281,155 | ₩283,426 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩295,207 | ₩296,904 | ₩275,358 | ₩288,341 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩285,870 | ₩297,839 | ₩281,248 | ₩295,394 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩268,999 | ₩288,582 | ₩267,957 | ₩285,857 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩262,187 | ₩273,835 | ₩256,977 | ₩264,164 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩264,792 | ₩267,463 | ₩253,130 | ₩263,069 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩278,109 | ₩284,922 | ₩265,553 | ₩270,789 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩263,830 | ₩277,976 | ₩255,134 | ₩269,106 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩248,869 | ₩264,952 | ₩248,495 | ₩258,420 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩263,149 | ₩269,734 | ₩253,251 | ₩255,187 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩256,911 | ₩281,716 | ₩255,067 | ₩261,759 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩254,787 | ₩262,788 | ₩243,860 | ₩245,930 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩252,569 | ₩261,666 | ₩249,764 | ₩253,838 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩233,094 | ₩248,455 | ₩233,094 | ₩247,360 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩225,747 | ₩242,511 | ₩223,743 | ₩237,849 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩254,012 | ₩255,415 | ₩229,487 | ₩231,290 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩253,798 | ₩258,594 | ₩247,119 | ₩255,962 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩243,539 | ₩259,449 | ₩236,420 | ₩259,288 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩264,030 | ₩267,396 | ₩240,106 | ₩248,936 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩251,127 | ₩261,706 | ₩249,818 | ₩259,582 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩250,753 | ₩252,062 | ₩245,530 | ₩246,545 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩253,798 | ₩254,052 | ₩249,029 | ₩249,537 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩251,060 | ₩254,800 | ₩245,182 | ₩252,489 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩257,926 | ₩259,128 | ₩251,260 | ₩256,096 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩257,752 | ₩260,798 | ₩253,237 | ₩255,628 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩250,539 | ₩257,792 | ₩250,192 | ₩256,296 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩257,632 | ₩263,429 | ₩253,130 | ₩255,107 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩238,704 | ₩249,951 | ₩233,508 | ₩248,228 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩238,771 | ₩239,773 | ₩227,897 | ₩234,710 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩240,440 | ₩249,350 | ₩227,243 | ₩227,670 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩237,168 | ₩243,860 | ₩229,834 | ₩234,029 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩245,556 | ₩249,163 | ₩236,433 | ₩238,370 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩260,477 | ₩261,866 | ₩235,939 | ₩238,223 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩257,351 | ₩267,169 | ₩252,128 | ₩265,152 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩258,233 | ₩267,410 | ₩255,722 | ₩263,750 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩241,242 | ₩260,477 | ₩240,908 | ₩257,445 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩250,111 | ₩254,934 | ₩239,105 | ₩248,268 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩248,455 | ₩251,608 | ₩242,417 | ₩242,831 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩226,548 | ₩249,096 | ₩226,241 | ₩236,901 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩219,562 | ₩228,659 | ₩211,334 | ₩228,365 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩224,411 | ₩230,529 | ₩216,757 | ₩220,257 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,272 | ₩221,379 | ₩213,725 | ₩218,400 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩211,534 | ₩222,821 | ₩208,756 | ₩219,415 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,323 | ₩208,609 | ₩196,360 | ₩205,710 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,291 | ₩199,151 | ₩190,295 | ₩198,831 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩193,835 | ₩208,141 | ₩193,835 | ₩202,785 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩181,452 | ₩190,816 | ₩174,212 | ₩186,355 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩200,367 | ₩207,981 | ₩177,979 | ₩181,145 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,246 | ₩197,121 | ₩184,164 | ₩190,936 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩182,815 | ₩186,675 | ₩177,645 | ₩184,538 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,391 | ₩192,513 | ₩182,080 | ₩185,767 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩179,489 | ₩195,051 | ₩177,004 | ₩186,114 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,332 | ₩203,934 | ₩182,655 | ₩186,969 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩215,061 | ₩219,081 | ₩208,155 | ₩209,277 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩216,837 | ₩217,892 | ₩208,863 | ₩211,067 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩212,389 | ₩225,172 | ₩210,586 | ₩222,701 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩195,692 | ₩207,046 | ₩194,236 | ₩206,391 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,309 | ₩217,064 | ₩201,075 | ₩212,790 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩175,936 | ₩186,141 | ₩168,308 | ₩179,836 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,228 | ₩175,628 | ₩165,303 | ₩171,915 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,380 | ₩180,998 | ₩174,346 | ₩176,323 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩181,065 | ₩182,601 | ₩171,087 | ₩176,270 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩179,609 | ₩183,229 | ₩176,897 | ₩177,271 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩182,668 | ₩188,919 | ₩181,065 | ₩184,418 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩178,874 | ₩181,840 | ₩175,588 | ₩179,315 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩177,953 | ₩181,666 | ₩175,481 | ₩180,317 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩166,732 | ₩176,323 | ₩166,278 | ₩172,770 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩153,815 | ₩162,805 | ₩153,615 | ₩162,324 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,427 | ₩163,833 | ₩150,890 | ₩154,109 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩162,164 | ₩164,501 | ₩159,866 | ₩161,349 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩159,839 | ₩166,973 | ₩159,639 | ₩160,561 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩152,105 | ₩156,994 | ₩150,997 | ₩155,418 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩150,756 | ₩157,555 | ₩150,035 | ₩154,897 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩150,062 | ₩151,023 | ₩144,518 | ₩147,483 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩148,793 | ₩151,304 | ₩144,518 | ₩146,094 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩156,660 | ₩157,275 | ₩152,012 | ₩153,788 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩162,965 | ₩162,979 | ₩148,378 | ₩148,405 | -8.93% | 388.4만 |
|---|