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 | ₩425,127 | ₩443,267 | ₩403,571 | ₩417,279 | -1.85% | 810.2만 |
| 2026.10.08 | ₩427,717 | ₩438,969 | ₩398,939 | ₩403,571 | -5.65% | 928.5만 |
| 2026.10.07 | ₩439,276 | ₩451,636 | ₩422,925 | ₩446,564 | +1.66% | 555.1만 |
| 2026.10.06 | ₩448,766 | ₩455,560 | ₩442,333 | ₩451,636 | +0.64% | 641.5만 |
| 2026.10.05 | ₩455,067 | ₩456,174 | ₩435,752 | ₩445,336 | -2.14% | 542.6만 |
| 2026.10.02 | ₩422,551 | ₩451,636 | ₩421,030 | ₩449,874 | +6.47% | 866.7만 |
| 2026.10.01 | ₩387,086 | ₩431,441 | ₩382,308 | ₩426,048 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩393,306 | ₩399,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,163 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩386,993 | ₩404,065 | ₩381,547 | ₩390,036 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩387,193 | ₩399,593 | ₩368,119 | ₩377,009 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩397,658 | ₩402,797 | ₩387,460 | ₩394,868 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩393,627 | ₩401,622 | ₩387,353 | ₩387,900 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩416,612 | ₩416,772 | ₩398,392 | ₩401,235 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩414,169 | ₩431,708 | ₩407,108 | ₩414,302 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩435,779 | ₩444,295 | ₩422,645 | ₩429,158 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩408,082 | ₩425,061 | ₩403,250 | ₩423,606 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩404,318 | ₩417,012 | ₩387,220 | ₩395,068 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩374,486 | ₩393,173 | ₩371,082 | ₩386,993 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩361,926 | ₩373,071 | ₩359,510 | ₩361,952 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩378,744 | ₩380,372 | ₩354,371 | ₩355,719 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩404,679 | ₩417,359 | ₩390,437 | ₩407,602 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩395,215 | ₩413,768 | ₩387,433 | ₩391,317 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩402,917 | ₩418,227 | ₩402,917 | ₩405,079 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩375,140 | ₩421,390 | ₩375,140 | ₩402,943 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩359,977 | ₩378,877 | ₩352,515 | ₩376,221 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩356,199 | ₩358,589 | ₩340,703 | ₩352,929 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩357,881 | ₩363,728 | ₩351,941 | ₩358,575 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩361,058 | ₩368,453 | ₩353,236 | ₩363,100 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩374,072 | ₩376,395 | ₩367,225 | ₩370,842 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩386,339 | ₩388,781 | ₩371,136 | ₩372,671 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩405,346 | ₩410,431 | ₩388,448 | ₩394,281 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩382,054 | ₩393,573 | ₩378,410 | ₩392,919 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩383,282 | ₩389,369 | ₩375,500 | ₩384,604 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩367,465 | ₩373,672 | ₩350,540 | ₩367,719 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩396,403 | ₩405,760 | ₩378,290 | ₩386,445 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩389,155 | ₩389,155 | ₩370,895 | ₩387,126 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩412,594 | ₩416,451 | ₩380,079 | ₩383,709 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩433,283 | ₩439,730 | ₩407,775 | ₩409,017 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩445,176 | ₩483,617 | ₩440,798 | ₩468,801 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩438,582 | ₩462,061 | ₩423,406 | ₩434,911 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩460,339 | ₩483,177 | ₩434,164 | ₩436,780 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩478,038 | ₩483,270 | ₩452,130 | ₩474,701 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩432,282 | ₩443,147 | ₩420,990 | ₩438,569 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩511,474 | ₩515,892 | ₩433,804 | ₩434,004 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩480,547 | ₩522,393 | ₩471,378 | ₩506,055 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩420,069 | ₩473,139 | ₩412,701 | ₩446,110 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩426,329 | ₩464,050 | ₩426,329 | ₩438,101 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩434,965 | ₩448,967 | ₩421,924 | ₩432,108 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩340,182 | ₩391,144 | ₩331,653 | ₩384,604 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩368,266 | ₩376,395 | ₩343,212 | ₩350,900 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩324,885 | ₩334,483 | ₩319,413 | ₩332,440 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩325,593 | ₩327,021 | ₩294,559 | ₩296,388 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩343,412 | ₩343,479 | ₩304,637 | ₩324,792 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩376,568 | ₩378,010 | ₩341,917 | ₩362,139 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩408,443 | ₩411,112 | ₩374,953 | ₩376,929 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩412,100 | ₩437,514 | ₩409,577 | ₩418,080 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩409,350 | ₩426,809 | ₩408,242 | ₩416,705 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩410,125 | ₩427,063 | ₩402,930 | ₩423,419 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩385,284 | ₩398,926 | ₩379,344 | ₩380,946 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩353,503 | ₩380,866 | ₩340,556 | ₩370,535 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩381,867 | ₩386,993 | ₩365,556 | ₩369,681 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩420,616 | ₩421,964 | ₩375,153 | ₩399,606 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩427,797 | ₩429,813 | ₩409,911 | ₩414,810 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩419,121 | ₩430,920 | ₩408,576 | ₩410,298 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩428,998 | ₩440,678 | ₩420,709 | ₩433,136 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩447,338 | ₩454,800 | ₩435,499 | ₩436,793 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩416,652 | ₩438,529 | ₩406,801 | ₩423,192 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩428,358 | ₩440,477 | ₩405,867 | ₩419,294 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩444,735 | ₩470,110 | ₩441,812 | ₩448,086 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩477,958 | ₩496,204 | ₩434,684 | ₩444,962 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩494,015 | ₩516,213 | ₩480,534 | ₩492,067 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩518,469 | ₩533,178 | ₩509,352 | ₩526,531 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩506,002 | ₩522,526 | ₩456,068 | ₩522,193 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩524,302 | ₩525,089 | ₩491,466 | ₩507,964 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩554,174 | ₩559,273 | ₩502,331 | ₩543,589 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩514,024 | ₩529,908 | ₩487,208 | ₩523,901 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩518,816 | ₩532,764 | ₩506,576 | ₩508,845 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩527,292 | ₩586,876 | ₩507,230 | ₩567,922 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩525,903 | ₩537,623 | ₩502,745 | ₩519,990 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩516,587 | ₩524,569 | ₩502,611 | ₩505,681 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩565,600 | ₩565,947 | ₩509,686 | ₩510,967 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩538,384 | ₩561,368 | ₩525,903 | ₩552,385 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩499,568 | ₩526,571 | ₩472,766 | ₩513,930 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩473,647 | ₩495,324 | ₩460,900 | ₩485,299 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩471,831 | ₩498,353 | ₩461,207 | ₩473,540 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩543,362 | ₩548,194 | ₩447,792 | ₩475,102 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩528,573 | ₩553,934 | ₩500,663 | ₩536,488 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩540,946 | ₩557,618 | ₩500,663 | ₩503,199 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩532,177 | ₩577,306 | ₩507,483 | ₩563,144 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩581,937 | ₩587,303 | ₩546,165 | ₩557,177 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩509,699 | ₩578,881 | ₩503,986 | ₩569,804 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩468,414 | ₩488,529 | ₩462,675 | ₩484,392 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩501,410 | ₩504,907 | ₩458,510 | ₩482,483 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩517,654 | ₩525,263 | ₩493,014 | ₩503,145 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩512,462 | ₩516,934 | ₩479,480 | ₩507,457 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩511,661 | ₩517,387 | ₩492,667 | ₩509,018 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩509,886 | ₩513,890 | ₩491,893 | ₩503,973 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩481,856 | ₩510,527 | ₩477,518 | ₩504,547 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩484,485 | ₩488,343 | ₩460,526 | ₩478,519 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩473,073 | ₩488,449 | ₩449,420 | ₩472,018 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩509,886 | ₩512,556 | ₩470,977 | ₩484,298 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩510,847 | ₩527,051 | ₩495,123 | ₩510,487 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩534,032 | ₩549,542 | ₩520,978 | ₩540,506 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩536,021 | ₩551,264 | ₩505,214 | ₩538,864 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩497,820 | ₩509,819 | ₩465,825 | ₩499,221 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩460,499 | ₩513,690 | ₩451,156 | ₩506,803 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩435,045 | ₩453,118 | ₩420,496 | ₩447,498 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩438,929 | ₩450,275 | ₩411,339 | ₩426,048 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩456,375 | ₩472,779 | ₩442,106 | ₩460,059 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩433,844 | ₩461,086 | ₩433,643 | ₩448,126 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩460,432 | ₩464,904 | ₩431,561 | ₩440,331 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩423,139 | ₩447,792 | ₩414,556 | ₩439,810 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩413,782 | ₩428,651 | ₩402,009 | ₩426,743 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩411,726 | ₩415,757 | ₩397,885 | ₩407,014 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩406,441 | ₩417,145 | ₩388,421 | ₩405,733 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩441,145 | ₩445,723 | ₩413,034 | ₩429,172 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩450,301 | ₩458,857 | ₩435,592 | ₩448,606 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩457,763 | ₩476,356 | ₩435,445 | ₩450,729 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩471,031 | ₩486,928 | ₩451,289 | ₩467,800 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩471,097 | ₩483,911 | ₩454,773 | ₩458,884 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩462,208 | ₩465,131 | ₩447,151 | ₩463,849 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩445,136 | ₩460,659 | ₩443,481 | ₩460,526 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩420,456 | ₩443,147 | ₩417,679 | ₩437,808 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩418,454 | ₩430,440 | ₩405,853 | ₩411,379 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩423,232 | ₩427,130 | ₩399,099 | ₩418,347 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩408,109 | ₩417,786 | ₩404,185 | ₩411,019 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩395,028 | ₩415,090 | ₩367,986 | ₩410,445 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩382,281 | ₩401,769 | ₩369,988 | ₩379,304 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩370,134 | ₩380,386 | ₩354,678 | ₩376,128 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩336,191 | ₩347,016 | ₩329,691 | ₩340,502 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩350,780 | ₩357,174 | ₩333,321 | ₩337,993 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩313,673 | ₩349,579 | ₩309,389 | ₩344,587 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩325,873 | ₩342,878 | ₩325,873 | ₩330,758 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩299,098 | ₩318,705 | ₩293,919 | ₩317,958 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩330,465 | ₩332,267 | ₩287,712 | ₩293,184 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩325,433 | ₩338,500 | ₩319,533 | ₩324,992 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩348,564 | ₩351,047 | ₩324,458 | ₩324,739 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩367,065 | ₩372,137 | ₩349,712 | ₩363,114 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩340,703 | ₩370,228 | ₩340,569 | ₩363,501 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩339,288 | ₩357,281 | ₩333,895 | ₩340,436 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩374,446 | ₩375,287 | ₩321,695 | ₩338,540 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩328,356 | ₩368,720 | ₩325,526 | ₩367,825 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩336,284 | ₩354,785 | ₩335,070 | ₩343,319 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩314,020 | ₩337,019 | ₩307,266 | ₩328,089 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩340,382 | ₩350,767 | ₩324,031 | ₩330,185 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩331,533 | ₩335,911 | ₩321,962 | ₩324,031 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩326,754 | ₩335,190 | ₩319,119 | ₩322,042 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩335,751 | ₩344,373 | ₩324,111 | ₩335,577 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩345,708 | ₩363,848 | ₩344,613 | ₩347,897 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩315,529 | ₩339,515 | ₩315,008 | ₩336,792 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩319,613 | ₩343,786 | ₩307,133 | ₩314,634 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩350,660 | ₩367,518 | ₩329,117 | ₩338,861 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩394,815 | ₩400,701 | ₩347,910 | ₩366,878 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩381,574 | ₩391,291 | ₩362,633 | ₩374,820 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩366,971 | ₩399,219 | ₩362,553 | ₩398,979 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩329,717 | ₩348,257 | ₩322,630 | ₩345,615 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩358,402 | ₩361,045 | ₩329,290 | ₩333,882 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩347,844 | ₩369,067 | ₩345,708 | ₩357,588 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩338,033 | ₩348,818 | ₩330,932 | ₩340,182 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩331,266 | ₩340,369 | ₩328,730 | ₩332,213 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩309,669 | ₩337,019 | ₩306,345 | ₩331,266 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩296,268 | ₩310,977 | ₩289,474 | ₩310,310 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩294,613 | ₩305,665 | ₩292,530 | ₩298,844 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩283,507 | ₩299,511 | ₩273,056 | ₩293,598 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩296,335 | ₩298,163 | ₩281,639 | ₩289,954 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩303,342 | ₩303,622 | ₩279,276 | ₩288,446 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩313,647 | ₩317,144 | ₩292,103 | ₩298,577 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩309,936 | ₩315,155 | ₩300,566 | ₩304,824 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩302,995 | ₩329,891 | ₩293,224 | ₩323,631 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩289,020 | ₩312,339 | ₩284,308 | ₩303,903 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩239,072 | ₩281,639 | ₩233,907 | ₩279,289 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩310,537 | ₩320,868 | ₩271,401 | ₩281,639 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩309,682 | ₩322,349 | ₩295,053 | ₩305,905 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩278,689 | ₩306,145 | ₩277,688 | ₩296,908 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩295,747 | ₩316,583 | ₩280,944 | ₩283,214 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩294,986 | ₩296,682 | ₩275,152 | ₩288,126 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩285,656 | ₩297,616 | ₩281,038 | ₩295,173 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩268,798 | ₩288,366 | ₩267,757 | ₩285,643 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩261,991 | ₩273,630 | ₩256,785 | ₩263,966 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩264,593 | ₩267,263 | ₩252,941 | ₩262,872 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩277,901 | ₩284,709 | ₩265,354 | ₩270,587 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩263,632 | ₩277,768 | ₩254,943 | ₩268,905 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩248,683 | ₩264,754 | ₩248,309 | ₩258,227 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩262,952 | ₩269,532 | ₩253,061 | ₩254,996 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩256,718 | ₩281,505 | ₩254,876 | ₩261,563 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩254,596 | ₩262,591 | ₩243,677 | ₩245,746 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩252,380 | ₩261,470 | ₩249,577 | ₩253,648 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩232,919 | ₩248,269 | ₩232,919 | ₩247,175 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩225,578 | ₩242,329 | ₩223,576 | ₩237,671 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩253,822 | ₩255,223 | ₩229,315 | ₩231,117 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩253,608 | ₩258,400 | ₩246,934 | ₩255,771 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩243,357 | ₩259,254 | ₩236,243 | ₩259,094 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩263,833 | ₩267,196 | ₩239,927 | ₩248,750 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩250,939 | ₩261,510 | ₩249,631 | ₩259,388 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩250,565 | ₩251,873 | ₩245,346 | ₩246,360 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩253,608 | ₩253,862 | ₩248,843 | ₩249,350 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩250,872 | ₩254,609 | ₩244,999 | ₩252,300 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩257,733 | ₩258,934 | ₩251,072 | ₩255,904 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩257,559 | ₩260,602 | ₩253,048 | ₩255,437 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩250,351 | ₩257,599 | ₩250,004 | ₩256,104 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩257,439 | ₩263,232 | ₩252,941 | ₩254,916 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩238,525 | ₩249,764 | ₩233,333 | ₩248,042 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩238,592 | ₩239,593 | ₩227,727 | ₩234,534 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩240,260 | ₩249,163 | ₩227,073 | ₩227,500 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩236,990 | ₩243,677 | ₩229,662 | ₩233,853 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩245,373 | ₩248,977 | ₩236,256 | ₩238,191 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩260,282 | ₩261,670 | ₩235,762 | ₩238,045 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩257,159 | ₩266,969 | ₩251,940 | ₩264,954 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩258,040 | ₩267,210 | ₩255,530 | ₩263,552 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩241,061 | ₩260,282 | ₩240,728 | ₩257,252 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩249,924 | ₩254,743 | ₩238,926 | ₩248,082 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩248,269 | ₩251,419 | ₩242,236 | ₩242,650 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩226,379 | ₩248,910 | ₩226,072 | ₩236,723 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩219,398 | ₩228,488 | ₩211,176 | ₩228,194 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩224,243 | ₩230,356 | ₩216,595 | ₩220,092 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,112 | ₩221,213 | ₩213,565 | ₩218,237 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩211,376 | ₩222,655 | ₩208,599 | ₩219,251 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,175 | ₩208,453 | ₩196,213 | ₩205,556 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,145 | ₩199,002 | ₩190,153 | ₩198,682 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩193,690 | ₩207,985 | ₩193,690 | ₩202,633 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩181,317 | ₩190,673 | ₩174,082 | ₩186,215 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩200,217 | ₩207,825 | ₩177,846 | ₩181,010 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,107 | ₩196,973 | ₩184,026 | ₩190,793 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩182,678 | ₩186,536 | ₩177,512 | ₩184,400 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,253 | ₩192,368 | ₩181,944 | ₩185,628 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩179,354 | ₩194,905 | ₩176,872 | ₩185,975 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,180 | ₩203,781 | ₩182,518 | ₩186,829 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩214,900 | ₩218,917 | ₩207,999 | ₩209,120 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩216,675 | ₩217,729 | ₩208,706 | ₩210,909 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩212,230 | ₩225,004 | ₩210,428 | ₩222,535 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩195,545 | ₩206,891 | ₩194,090 | ₩206,237 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,156 | ₩216,902 | ₩200,924 | ₩212,630 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩175,804 | ₩186,002 | ₩168,182 | ₩179,701 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,102 | ₩175,497 | ₩165,179 | ₩171,786 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,247 | ₩180,863 | ₩174,215 | ₩176,191 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩180,929 | ₩182,464 | ₩170,959 | ₩176,138 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩179,475 | ₩183,092 | ₩176,765 | ₩177,139 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩182,531 | ₩188,778 | ₩180,929 | ₩184,280 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩178,740 | ₩181,704 | ₩175,457 | ₩179,181 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩177,819 | ₩181,530 | ₩175,350 | ₩180,182 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩166,607 | ₩176,191 | ₩166,153 | ₩172,640 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩153,700 | ₩162,683 | ₩153,500 | ₩162,202 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,307 | ₩163,711 | ₩150,777 | ₩153,994 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩162,042 | ₩164,378 | ₩159,746 | ₩161,228 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩159,720 | ₩166,848 | ₩159,520 | ₩160,441 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩151,991 | ₩156,877 | ₩150,884 | ₩155,302 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩150,643 | ₩157,437 | ₩149,922 | ₩154,781 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩149,949 | ₩150,910 | ₩144,410 | ₩147,373 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩148,681 | ₩151,191 | ₩144,410 | ₩145,985 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩156,543 | ₩157,157 | ₩151,898 | ₩153,673 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩162,843 | ₩162,857 | ₩148,267 | ₩148,294 | -8.93% | 388.4만 |
|---|