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 | ₩425,032 | ₩443,167 | ₩403,480 | ₩417,185 | -1.85% | 810.2만 |
| 2026.10.08 | ₩427,621 | ₩438,870 | ₩398,849 | ₩403,480 | -5.65% | 928.5만 |
| 2026.10.07 | ₩439,177 | ₩451,535 | ₩422,830 | ₩446,464 | +1.66% | 555.1만 |
| 2026.10.06 | ₩448,666 | ₩455,458 | ₩442,233 | ₩451,535 | +0.64% | 641.5만 |
| 2026.10.05 | ₩454,964 | ₩456,072 | ₩435,654 | ₩445,236 | -2.14% | 542.6만 |
| 2026.10.02 | ₩422,456 | ₩451,535 | ₩420,935 | ₩449,773 | +6.47% | 866.7만 |
| 2026.10.01 | ₩386,999 | ₩431,344 | ₩382,222 | ₩425,953 | +10.07% | 1141.1만 |
| 2026.09.30 | ₩393,218 | ₩399,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,077 |
| -2.32% |
| 535.4만 |
| 2026.09.29 | ₩386,906 | ₩403,974 | ₩381,461 | ₩389,948 | +0.79% | 566.2만 |
|---|
| 2026.09.28 | ₩387,106 | ₩399,503 | ₩368,036 | ₩376,924 | -2.63% | 688.5만 |
|---|
| 2026.09.25 | ₩397,568 | ₩402,706 | ₩387,373 | ₩394,779 | -0.70% | 469.4만 |
|---|
| 2026.09.24 | ₩393,538 | ₩401,532 | ₩387,266 | ₩387,813 | -1.45% | 499.6만 |
|---|
| 2026.09.23 | ₩416,518 | ₩416,678 | ₩398,302 | ₩401,145 | -3.69% | 570.3만 |
|---|
| 2026.09.22 | ₩414,076 | ₩431,611 | ₩407,016 | ₩414,209 | +0.03% | 747만 |
|---|
| 2026.09.21 | ₩435,681 | ₩444,195 | ₩422,550 | ₩429,062 | -1.52% | 758.7만 |
|---|
| 2026.09.18 | ₩407,991 | ₩424,965 | ₩403,160 | ₩423,511 | +3.80% | 1016.2만 |
|---|
| 2026.09.17 | ₩404,227 | ₩416,918 | ₩387,133 | ₩394,979 | -2.29% | 656.3만 |
|---|
| 2026.09.16 | ₩374,402 | ₩393,084 | ₩370,999 | ₩386,906 | +3.34% | 754.3만 |
|---|
| 2026.09.15 | ₩361,844 | ₩372,987 | ₩359,429 | ₩361,871 | +0.01% | 433.5만 |
|---|
| 2026.09.14 | ₩378,659 | ₩380,287 | ₩354,291 | ₩355,639 | -6.08% | 994만 |
|---|
| 2026.09.11 | ₩404,588 | ₩417,265 | ₩390,349 | ₩407,510 | +0.72% | 730.4만 |
|---|
| 2026.09.10 | ₩395,126 | ₩413,675 | ₩387,346 | ₩391,230 | -0.99% | 563.8만 |
|---|
| 2026.09.09 | ₩402,826 | ₩418,133 | ₩402,826 | ₩404,988 | +0.54% | 503.6만 |
|---|
| 2026.09.08 | ₩375,056 | ₩421,295 | ₩375,056 | ₩402,853 | +7.41% | 870.2만 |
|---|
| 2026.09.04 | ₩359,896 | ₩378,792 | ₩352,436 | ₩376,137 | +4.51% | 503.6만 |
|---|
| 2026.09.03 | ₩356,119 | ₩358,508 | ₩340,626 | ₩352,850 | -0.92% | 421.3만 |
|---|
| 2026.09.02 | ₩357,801 | ₩363,646 | ₩351,862 | ₩358,495 | +0.19% | 419만 |
|---|
| 2026.09.01 | ₩360,977 | ₩368,370 | ₩353,157 | ₩363,019 | +0.57% | 551만 |
|---|
| 2026.08.31 | ₩373,988 | ₩376,310 | ₩367,142 | ₩370,759 | -0.86% | 504.9만 |
|---|
| 2026.08.28 | ₩386,252 | ₩388,694 | ₩371,052 | ₩372,587 | -3.54% | 524만 |
|---|
| 2026.08.27 | ₩405,255 | ₩410,339 | ₩388,360 | ₩394,192 | -2.73% | 490.8만 |
|---|
| 2026.08.26 | ₩381,968 | ₩393,485 | ₩378,325 | ₩392,831 | +2.84% | 546.8만 |
|---|
| 2026.08.25 | ₩383,196 | ₩389,281 | ₩375,416 | ₩384,517 | +0.34% | 473.9만 |
|---|
| 2026.08.24 | ₩367,382 | ₩373,588 | ₩350,461 | ₩367,636 | +0.07% | 692만 |
|---|
| 2026.08.21 | ₩396,314 | ₩405,669 | ₩378,205 | ₩386,359 | -2.51% | 600.1만 |
|---|
| 2026.08.20 | ₩389,068 | ₩389,068 | ₩370,812 | ₩387,039 | -0.52% | 498만 |
|---|
| 2026.08.19 | ₩412,501 | ₩416,358 | ₩379,993 | ₩383,623 | -7.00% | 742.2만 |
|---|
| 2026.08.18 | ₩433,186 | ₩439,631 | ₩407,684 | ₩408,925 | -5.60% | 964.5만 |
|---|
| 2026.08.17 | ₩445,076 | ₩483,509 | ₩440,699 | ₩468,696 | +5.31% | 861만 |
|---|
| 2026.08.14 | ₩438,483 | ₩461,957 | ₩423,310 | ₩434,814 | -0.84% | 875.8만 |
|---|
| 2026.08.13 | ₩460,235 | ₩483,068 | ₩434,066 | ₩436,682 | -5.12% | 1307.3만 |
|---|
| 2026.08.12 | ₩477,931 | ₩483,162 | ₩452,028 | ₩474,594 | -0.70% | 1245.3만 |
|---|
| 2026.08.11 | ₩432,185 | ₩443,047 | ₩420,895 | ₩438,470 | +1.45% | 650.7만 |
|---|
| 2026.08.10 | ₩511,359 | ₩515,777 | ₩433,706 | ₩433,906 | -15.15% | 984.6만 |
|---|
| 2026.08.07 | ₩480,439 | ₩522,275 | ₩471,272 | ₩505,941 | +5.31% | 1125.7만 |
|---|
| 2026.08.06 | ₩419,974 | ₩473,033 | ₩412,608 | ₩446,010 | +6.20% | 603.7만 |
|---|
| 2026.08.05 | ₩426,233 | ₩463,945 | ₩426,233 | ₩438,003 | +2.76% | 578.1만 |
|---|
| 2026.08.04 | ₩434,867 | ₩448,866 | ₩421,829 | ₩432,011 | -0.66% | 895.8만 |
|---|
| 2026.08.03 | ₩340,106 | ₩391,056 | ₩331,578 | ₩384,517 | +13.06% | 554.8만 |
|---|
| 2026.07.31 | ₩368,183 | ₩376,310 | ₩343,135 | ₩350,821 | -4.72% | 547.5만 |
|---|
| 2026.07.30 | ₩324,812 | ₩334,407 | ₩319,341 | ₩332,366 | +2.33% | 635.7만 |
|---|
| 2026.07.29 | ₩325,520 | ₩326,948 | ₩294,493 | ₩296,321 | -8.97% | 690.1만 |
|---|
| 2026.07.28 | ₩343,335 | ₩343,402 | ₩304,568 | ₩324,719 | -5.42% | 837.5만 |
|---|
| 2026.07.27 | ₩376,483 | ₩377,925 | ₩341,840 | ₩362,058 | -3.83% | 463.8만 |
|---|
| 2026.07.24 | ₩408,351 | ₩411,020 | ₩374,869 | ₩376,844 | -7.72% | 376.6만 |
|---|
| 2026.07.23 | ₩412,007 | ₩437,416 | ₩409,485 | ₩417,986 | +1.45% | 285.3만 |
|---|
| 2026.07.22 | ₩409,258 | ₩426,713 | ₩408,151 | ₩416,611 | +1.80% | 277만 |
|---|
| 2026.07.21 | ₩410,032 | ₩426,967 | ₩402,839 | ₩423,324 | +3.24% | 453.2만 |
|---|
| 2026.07.20 | ₩385,198 | ₩398,836 | ₩379,259 | ₩380,861 | -1.13% | 360.7만 |
|---|
| 2026.07.17 | ₩353,424 | ₩380,781 | ₩340,479 | ₩370,452 | +4.82% | 595.6만 |
|---|
| 2026.07.16 | ₩381,781 | ₩386,906 | ₩365,474 | ₩369,598 | -3.19% | 496.3만 |
|---|
| 2026.07.15 | ₩420,521 | ₩421,869 | ₩375,069 | ₩399,517 | -4.99% | 518.8만 |
|---|
| 2026.07.14 | ₩427,701 | ₩429,716 | ₩409,819 | ₩414,716 | -3.04% | 309.4만 |
|---|
| 2026.07.13 | ₩419,027 | ₩430,824 | ₩408,484 | ₩410,206 | -2.11% | 321.9만 |
|---|
| 2026.07.10 | ₩428,902 | ₩440,579 | ₩420,615 | ₩433,039 | +0.96% | 403만 |
|---|
| 2026.07.09 | ₩447,238 | ₩454,697 | ₩435,401 | ₩436,695 | -2.36% | 415.9만 |
|---|
| 2026.07.08 | ₩416,558 | ₩438,430 | ₩406,709 | ₩423,097 | +1.57% | 387.4만 |
|---|
| 2026.07.07 | ₩428,261 | ₩440,378 | ₩405,775 | ₩419,200 | -2.12% | 547.5만 |
|---|
| 2026.07.06 | ₩444,635 | ₩470,004 | ₩441,713 | ₩447,985 | +0.75% | 325.8만 |
|---|
| 2026.07.02 | ₩477,851 | ₩496,093 | ₩434,587 | ₩444,862 | -6.90% | 696.6만 |
|---|
| 2026.07.01 | ₩493,904 | ₩516,097 | ₩480,426 | ₩491,956 | -0.39% | 431.6만 |
|---|
| 2026.06.30 | ₩518,352 | ₩533,058 | ₩509,238 | ₩526,412 | +1.55% | 442.8만 |
|---|
| 2026.06.29 | ₩505,888 | ₩522,409 | ₩455,965 | ₩522,075 | +3.20% | 786만 |
|---|
| 2026.06.26 | ₩524,184 | ₩524,971 | ₩491,356 | ₩507,850 | -3.12% | 710.4만 |
|---|
| 2026.06.25 | ₩554,049 | ₩559,147 | ₩502,218 | ₩543,467 | -1.91% | 453만 |
|---|
| 2026.06.24 | ₩513,908 | ₩529,789 | ₩487,099 | ₩523,783 | +1.92% | 464.1만 |
|---|
| 2026.06.23 | ₩518,699 | ₩532,644 | ₩506,462 | ₩508,730 | -1.92% | 595.5만 |
|---|
| 2026.06.22 | ₩527,173 | ₩586,744 | ₩507,116 | ₩567,795 | +7.71% | 917.8만 |
|---|
| 2026.06.18 | ₩525,785 | ₩537,502 | ₩502,632 | ₩519,873 | -1.12% | 752.1만 |
|---|
| 2026.06.17 | ₩516,470 | ₩524,451 | ₩502,498 | ₩505,568 | -2.11% | 570.8만 |
|---|
| 2026.06.16 | ₩565,473 | ₩565,820 | ₩509,571 | ₩510,852 | -9.66% | 559.4만 |
|---|
| 2026.06.15 | ₩538,263 | ₩561,242 | ₩525,785 | ₩552,261 | +2.60% | 515.9만 |
|---|
| 2026.06.12 | ₩499,456 | ₩526,452 | ₩472,659 | ₩513,815 | +2.87% | 538.7만 |
|---|
| 2026.06.11 | ₩473,540 | ₩495,212 | ₩460,796 | ₩485,190 | +2.46% | 649만 |
|---|
| 2026.06.10 | ₩471,725 | ₩498,241 | ₩461,103 | ₩473,433 | +0.36% | 566.7만 |
|---|
| 2026.06.09 | ₩543,240 | ₩548,071 | ₩447,691 | ₩474,995 | -12.56% | 818만 |
|---|
| 2026.06.08 | ₩528,454 | ₩553,809 | ₩500,550 | ₩536,368 | +1.50% | 555.8만 |
|---|
| 2026.06.05 | ₩540,825 | ₩557,492 | ₩500,550 | ₩503,086 | -6.98% | 641.9만 |
|---|
| 2026.06.04 | ₩532,057 | ₩577,176 | ₩507,369 | ₩563,017 | +5.82% | 603.3만 |
|---|
| 2026.06.03 | ₩581,807 | ₩587,171 | ₩546,043 | ₩557,052 | -4.25% | 539.4만 |
|---|
| 2026.06.02 | ₩509,585 | ₩578,751 | ₩503,873 | ₩569,676 | +11.79% | 912.4만 |
|---|
| 2026.06.01 | ₩468,309 | ₩488,420 | ₩462,571 | ₩484,283 | +3.41% | 606.6만 |
|---|
| 2026.05.29 | ₩501,297 | ₩504,794 | ₩458,407 | ₩482,374 | -3.77% | 1107.3만 |
|---|
| 2026.05.28 | ₩517,538 | ₩525,145 | ₩492,904 | ₩503,032 | -2.80% | 369.8만 |
|---|
| 2026.05.27 | ₩512,347 | ₩516,817 | ₩479,372 | ₩507,343 | -0.98% | 399만 |
|---|
| 2026.05.26 | ₩511,546 | ₩517,271 | ₩492,557 | ₩508,904 | -0.52% | 408.1만 |
|---|
| 2026.05.22 | ₩509,771 | ₩513,775 | ₩491,783 | ₩503,860 | -1.16% | 398만 |
|---|
| 2026.05.21 | ₩481,747 | ₩510,412 | ₩477,410 | ₩504,433 | +4.71% | 436.6만 |
|---|
| 2026.05.20 | ₩484,376 | ₩488,233 | ₩460,422 | ₩478,411 | -1.23% | 506.6만 |
|---|
| 2026.05.19 | ₩472,966 | ₩488,340 | ₩449,319 | ₩471,912 | -0.22% | 577.9만 |
|---|
| 2026.05.18 | ₩509,771 | ₩512,440 | ₩470,871 | ₩484,189 | -5.02% | 634.2만 |
|---|
| 2026.05.15 | ₩510,732 | ₩526,933 | ₩495,012 | ₩510,372 | -0.07% | 662.7만 |
|---|
| 2026.05.14 | ₩533,912 | ₩549,419 | ₩520,861 | ₩540,384 | +1.21% | 479.1만 |
|---|
| 2026.05.13 | ₩535,900 | ₩551,140 | ₩505,101 | ₩538,743 | +0.53% | 675.9만 |
|---|
| 2026.05.12 | ₩497,708 | ₩509,705 | ₩465,720 | ₩499,109 | +0.28% | 599만 |
|---|
| 2026.05.11 | ₩460,396 | ₩513,575 | ₩451,054 | ₩506,689 | +10.06% | 985.6만 |
|---|
| 2026.05.08 | ₩434,947 | ₩453,016 | ₩420,401 | ₩447,398 | +2.86% | 790.2만 |
|---|
| 2026.05.07 | ₩438,830 | ₩450,173 | ₩411,247 | ₩425,953 | -2.93% | 1267.3만 |
|---|
| 2026.05.06 | ₩456,272 | ₩472,673 | ₩442,006 | ₩459,955 | +0.81% | 972.1만 |
|---|
| 2026.05.05 | ₩433,746 | ₩460,983 | ₩433,546 | ₩448,025 | +3.29% | 560.1만 |
|---|
| 2026.05.04 | ₩460,329 | ₩464,799 | ₩431,464 | ₩440,232 | -4.37% | 653.9만 |
|---|
| 2026.05.01 | ₩423,044 | ₩447,691 | ₩414,463 | ₩439,711 | +3.94% | 462만 |
|---|
| 2026.04.30 | ₩413,689 | ₩428,555 | ₩401,919 | ₩426,647 | +3.13% | 616.5만 |
|---|
| 2026.04.29 | ₩411,634 | ₩415,664 | ₩397,795 | ₩406,923 | -1.14% | 688.4만 |
|---|
| 2026.04.28 | ₩406,349 | ₩417,052 | ₩388,334 | ₩405,642 | -0.17% | 639.3만 |
|---|
| 2026.04.27 | ₩441,046 | ₩445,623 | ₩412,941 | ₩429,075 | -2.71% | 621.8만 |
|---|
| 2026.04.24 | ₩450,200 | ₩458,754 | ₩435,494 | ₩448,505 | -0.38% | 529.5만 |
|---|
| 2026.04.23 | ₩457,660 | ₩476,249 | ₩435,347 | ₩450,627 | -1.54% | 606.4만 |
|---|
| 2026.04.22 | ₩470,925 | ₩486,818 | ₩451,188 | ₩467,695 | -0.69% | 520.2만 |
|---|
| 2026.04.21 | ₩470,991 | ₩483,802 | ₩454,671 | ₩458,781 | -2.59% | 511.6만 |
|---|
| 2026.04.20 | ₩462,104 | ₩465,026 | ₩447,051 | ₩463,745 | +0.36% | 387.3만 |
|---|
| 2026.04.17 | ₩445,036 | ₩460,556 | ₩443,381 | ₩460,422 | +3.46% | 562.9만 |
|---|
| 2026.04.16 | ₩420,361 | ₩443,047 | ₩417,585 | ₩437,709 | +4.13% | 680.5만 |
|---|
| 2026.04.15 | ₩418,359 | ₩430,343 | ₩405,762 | ₩411,287 | -1.69% | 495.3만 |
|---|
| 2026.04.14 | ₩423,137 | ₩427,034 | ₩399,010 | ₩418,253 | -1.15% | 450만 |
|---|
| 2026.04.13 | ₩408,017 | ₩417,692 | ₩404,094 | ₩410,926 | +0.71% | 451.7만 |
|---|
| 2026.04.10 | ₩394,939 | ₩414,997 | ₩367,903 | ₩410,353 | +3.90% | 796.9만 |
|---|
| 2026.04.09 | ₩382,195 | ₩401,678 | ₩369,905 | ₩379,219 | -0.78% | 637.5만 |
|---|
| 2026.04.08 | ₩370,051 | ₩380,300 | ₩354,598 | ₩376,043 | +1.62% | 723만 |
|---|
| 2026.04.07 | ₩336,115 | ₩346,938 | ₩329,617 | ₩340,426 | +1.28% | 402.8만 |
|---|
| 2026.04.06 | ₩350,701 | ₩357,093 | ₩333,246 | ₩337,917 | -3.65% | 377.2만 |
|---|
| 2026.04.02 | ₩313,603 | ₩349,500 | ₩309,319 | ₩344,509 | +9.86% | 518.8만 |
|---|
| 2026.04.01 | ₩325,800 | ₩342,801 | ₩325,800 | ₩330,684 | +1.50% | 692.8만 |
|---|
| 2026.03.31 | ₩299,030 | ₩318,634 | ₩293,852 | ₩317,886 | +6.31% | 615.2만 |
|---|
| 2026.03.30 | ₩330,391 | ₩332,192 | ₩287,647 | ₩293,119 | -11.28% | 823.5만 |
|---|
| 2026.03.27 | ₩325,360 | ₩338,424 | ₩319,461 | ₩324,919 | -0.14% | 543.4만 |
|---|
| 2026.03.26 | ₩348,486 | ₩350,968 | ₩324,385 | ₩324,666 | -6.84% | 639.1만 |
|---|
| 2026.03.25 | ₩366,982 | ₩372,053 | ₩349,634 | ₩363,032 | -1.08% | 531.4만 |
|---|
| 2026.03.24 | ₩340,626 | ₩370,145 | ₩340,493 | ₩363,419 | +6.69% | 933.9만 |
|---|
| 2026.03.23 | ₩339,211 | ₩357,200 | ₩333,820 | ₩340,359 | +0.34% | 920.5만 |
|---|
| 2026.03.20 | ₩374,362 | ₩375,202 | ₩321,623 | ₩338,464 | -9.59% | 5148.5만 |
|---|
| 2026.03.19 | ₩328,282 | ₩368,637 | ₩325,453 | ₩367,743 | +12.02% | 938.3만 |
|---|
| 2026.03.18 | ₩336,209 | ₩354,705 | ₩334,995 | ₩343,242 | +2.09% | 995.3만 |
|---|
| 2026.03.17 | ₩313,950 | ₩336,943 | ₩307,197 | ₩328,015 | +4.48% | 760만 |
|---|
| 2026.03.16 | ₩340,306 | ₩350,688 | ₩323,958 | ₩330,110 | -3.00% | 616.5만 |
|---|
| 2026.03.13 | ₩331,458 | ₩335,835 | ₩321,890 | ₩323,958 | -2.26% | 393.3만 |
|---|
| 2026.03.12 | ₩326,681 | ₩335,115 | ₩319,047 | ₩321,970 | -1.44% | 571.9만 |
|---|
| 2026.03.11 | ₩335,675 | ₩344,296 | ₩324,038 | ₩335,502 | -0.05% | 680.7만 |
|---|
| 2026.03.10 | ₩345,630 | ₩363,766 | ₩344,536 | ₩347,819 | +0.63% | 786.6만 |
|---|
| 2026.03.09 | ₩315,458 | ₩339,438 | ₩314,937 | ₩336,716 | +6.74% | 1059만 |
|---|
| 2026.03.06 | ₩319,541 | ₩343,709 | ₩307,064 | ₩314,564 | -1.56% | 805.6만 |
|---|
| 2026.03.05 | ₩350,581 | ₩367,436 | ₩329,043 | ₩338,784 | -3.36% | 881.2만 |
|---|
| 2026.03.04 | ₩394,726 | ₩400,611 | ₩347,832 | ₩366,795 | -7.08% | 1052만 |
|---|
| 2026.03.03 | ₩381,488 | ₩391,203 | ₩362,552 | ₩374,735 | -1.77% | 810만 |
|---|
| 2026.03.02 | ₩366,889 | ₩399,130 | ₩362,471 | ₩398,889 | +8.72% | 1024.3만 |
|---|
| 2026.02.27 | ₩329,643 | ₩348,179 | ₩322,557 | ₩345,537 | +4.82% | 1522.6만 |
|---|
| 2026.02.26 | ₩358,321 | ₩360,963 | ₩329,216 | ₩333,807 | -6.84% | 789.4만 |
|---|
| 2026.02.25 | ₩347,765 | ₩368,984 | ₩345,630 | ₩357,507 | +2.80% | 709.7만 |
|---|
| 2026.02.24 | ₩337,957 | ₩348,740 | ₩330,858 | ₩340,106 | +0.64% | 461.9만 |
|---|
| 2026.02.23 | ₩331,191 | ₩340,292 | ₩328,656 | ₩332,139 | +0.29% | 471.3만 |
|---|
| 2026.02.20 | ₩309,599 | ₩336,943 | ₩306,276 | ₩331,191 | +6.97% | 628.6만 |
|---|
| 2026.02.19 | ₩296,201 | ₩310,907 | ₩289,409 | ₩310,240 | +4.74% | 408.5만 |
|---|
| 2026.02.18 | ₩294,546 | ₩305,596 | ₩292,465 | ₩298,777 | +1.44% | 322.7만 |
|---|
| 2026.02.17 | ₩283,444 | ₩299,444 | ₩272,995 | ₩293,532 | +3.56% | 461.7만 |
|---|
| 2026.02.13 | ₩296,268 | ₩298,096 | ₩281,575 | ₩289,889 | -2.15% | 405.2만 |
|---|
| 2026.02.12 | ₩303,274 | ₩303,554 | ₩279,213 | ₩288,381 | -4.91% | 673.4만 |
|---|
| 2026.02.11 | ₩313,576 | ₩317,072 | ₩292,038 | ₩298,510 | -4.80% | 560.8만 |
|---|
| 2026.02.10 | ₩309,866 | ₩315,084 | ₩300,498 | ₩304,755 | -1.65% | 751.4만 |
|---|
| 2026.02.09 | ₩302,927 | ₩329,817 | ₩293,159 | ₩323,558 | +6.81% | 594.1만 |
|---|
| 2026.02.06 | ₩288,955 | ₩312,268 | ₩284,244 | ₩303,834 | +5.15% | 659만 |
|---|
| 2026.02.05 | ₩239,019 | ₩281,575 | ₩233,854 | ₩279,227 | +16.82% | 1286.7만 |
|---|
| 2026.02.04 | ₩310,467 | ₩320,796 | ₩271,340 | ₩281,575 | -9.31% | 1336.3만 |
|---|
| 2026.02.03 | ₩309,613 | ₩322,277 | ₩294,987 | ₩305,836 | -1.22% | 693.9만 |
|---|
| 2026.02.02 | ₩278,626 | ₩306,076 | ₩277,625 | ₩296,842 | +6.54% | 521.2만 |
|---|
| 2026.01.30 | ₩295,681 | ₩316,512 | ₩280,881 | ₩283,150 | -4.24% | 708.3만 |
|---|
| 2026.01.29 | ₩294,920 | ₩296,615 | ₩275,090 | ₩288,061 | -2.33% | 453.6만 |
|---|
| 2026.01.28 | ₩285,592 | ₩297,549 | ₩280,975 | ₩295,107 | +3.33% | 430.4만 |
|---|
| 2026.01.27 | ₩268,738 | ₩288,301 | ₩267,697 | ₩285,579 | +6.27% | 414만 |
|---|
| 2026.01.26 | ₩261,932 | ₩273,568 | ₩256,727 | ₩263,907 | +0.75% | 309.7만 |
|---|
| 2026.01.23 | ₩264,534 | ₩267,203 | ₩252,884 | ₩262,812 | -0.65% | 256.5만 |
|---|
| 2026.01.22 | ₩277,839 | ₩284,645 | ₩265,295 | ₩270,526 | -2.63% | 410.1만 |
|---|
| 2026.01.21 | ₩263,573 | ₩277,705 | ₩254,886 | ₩268,844 | +2.00% | 597.8만 |
|---|
| 2026.01.20 | ₩248,627 | ₩264,694 | ₩248,253 | ₩258,169 | +3.84% | 430.6만 |
|---|
| 2026.01.16 | ₩262,893 | ₩269,472 | ₩253,004 | ₩254,939 | -3.03% | 359.2만 |
|---|
| 2026.01.15 | ₩256,661 | ₩281,442 | ₩254,819 | ₩261,505 | +1.89% | 702.9만 |
|---|
| 2026.01.14 | ₩254,539 | ₩262,532 | ₩243,623 | ₩245,691 | -3.48% | 288.3만 |
|---|
| 2026.01.13 | ₩252,323 | ₩261,411 | ₩249,521 | ₩253,591 | +0.50% | 454.1만 |
|---|
| 2026.01.12 | ₩232,867 | ₩248,213 | ₩232,867 | ₩247,119 | +6.12% | 598.5만 |
|---|
| 2026.01.09 | ₩225,527 | ₩242,275 | ₩223,525 | ₩237,618 | +5.36% | 545.7만 |
|---|
| 2026.01.08 | ₩253,765 | ₩255,166 | ₩229,264 | ₩231,065 | -8.95% | 598.5만 |
|---|
| 2026.01.07 | ₩253,551 | ₩258,342 | ₩246,879 | ₩255,713 | +0.85% | 306.4만 |
|---|
| 2026.01.06 | ₩243,302 | ₩259,196 | ₩236,190 | ₩259,036 | +6.47% | 464.8만 |
|---|
| 2026.01.05 | ₩263,773 | ₩267,136 | ₩239,873 | ₩248,694 | -5.72% | 523.5만 |
|---|
| 2026.01.02 | ₩250,882 | ₩261,451 | ₩249,574 | ₩259,330 | +3.37% | 351.5만 |
|---|
| 2025.12.31 | ₩250,509 | ₩251,816 | ₩245,291 | ₩246,305 | -1.68% | 217만 |
|---|
| 2025.12.30 | ₩253,551 | ₩253,805 | ₩248,787 | ₩249,294 | -1.68% | 126만 |
|---|
| 2025.12.29 | ₩250,816 | ₩254,552 | ₩244,944 | ₩252,243 | +0.57% | 202.3만 |
|---|
| 2025.12.26 | ₩257,675 | ₩258,876 | ₩251,016 | ₩255,847 | -0.71% | 170.8만 |
|---|
| 2025.12.24 | ₩257,501 | ₩260,544 | ₩252,991 | ₩255,379 | -0.82% | 156.6만 |
|---|
| 2025.12.23 | ₩250,295 | ₩257,541 | ₩249,948 | ₩256,047 | +2.30% | 205.2만 |
|---|
| 2025.12.22 | ₩257,381 | ₩263,173 | ₩252,884 | ₩254,859 | -0.98% | 338만 |
|---|
| 2025.12.19 | ₩238,472 | ₩249,708 | ₩233,280 | ₩247,986 | +3.99% | 444.1만 |
|---|
| 2025.12.18 | ₩238,538 | ₩239,539 | ₩227,676 | ₩234,481 | -1.70% | 470.8만 |
|---|
| 2025.12.17 | ₩240,206 | ₩249,107 | ₩227,022 | ₩227,449 | -5.31% | 458.3만 |
|---|
| 2025.12.16 | ₩236,937 | ₩243,623 | ₩229,611 | ₩233,801 | -1.32% | 432만 |
|---|
| 2025.12.15 | ₩245,317 | ₩248,921 | ₩236,203 | ₩238,138 | -2.93% | 450.7만 |
|---|
| 2025.12.12 | ₩260,224 | ₩261,611 | ₩235,709 | ₩237,991 | -8.54% | 735.3만 |
|---|
| 2025.12.11 | ₩257,101 | ₩266,909 | ₩251,883 | ₩264,894 | +3.03% | 547.4만 |
|---|
| 2025.12.10 | ₩257,982 | ₩267,150 | ₩255,473 | ₩263,493 | +2.14% | 418.9만 |
|---|
| 2025.12.09 | ₩241,007 | ₩260,224 | ₩240,673 | ₩257,194 | +6.72% | 399.6만 |
|---|
| 2025.12.08 | ₩249,868 | ₩254,686 | ₩238,872 | ₩248,026 | -0.74% | 585.7만 |
|---|
| 2025.12.05 | ₩248,213 | ₩251,363 | ₩242,181 | ₩242,595 | -2.26% | 518.2만 |
|---|
| 2025.12.04 | ₩226,328 | ₩248,854 | ₩226,021 | ₩236,670 | +4.57% | 656.9만 |
|---|
| 2025.12.03 | ₩219,348 | ₩228,436 | ₩211,128 | ₩228,143 | +4.01% | 408.6만 |
|---|
| 2025.12.02 | ₩224,193 | ₩230,305 | ₩216,546 | ₩220,042 | -1.85% | 457.3만 |
|---|
| 2025.12.01 | ₩214,064 | ₩221,163 | ₩213,517 | ₩218,187 | +1.93% | 413.6만 |
|---|
| 2025.11.28 | ₩211,328 | ₩222,605 | ₩208,553 | ₩219,202 | +3.73% | 478.2만 |
|---|
| 2025.11.26 | ₩198,130 | ₩208,406 | ₩196,169 | ₩205,510 | +3.72% | 366.4만 |
|---|
| 2025.11.25 | ₩195,101 | ₩198,958 | ₩190,110 | ₩198,637 | +1.81% | 656만 |
|---|
| 2025.11.24 | ₩193,646 | ₩207,939 | ₩193,646 | ₩202,587 | +4.62% | 547.1만 |
|---|
| 2025.11.21 | ₩181,276 | ₩190,630 | ₩174,043 | ₩186,173 | +2.70% | 500.3만 |
|---|
| 2025.11.20 | ₩200,172 | ₩207,779 | ₩177,806 | ₩180,969 | -9.59% | 568.9만 |
|---|
| 2025.11.19 | ₩185,066 | ₩196,929 | ₩183,985 | ₩190,751 | +3.07% | 365.9만 |
|---|
| 2025.11.18 | ₩182,637 | ₩186,494 | ₩177,473 | ₩184,358 | +0.94% | 310.9만 |
|---|
| 2025.11.17 | ₩184,212 | ₩192,325 | ₩181,903 | ₩185,586 | +0.75% | 352.4만 |
|---|
| 2025.11.14 | ₩179,314 | ₩194,861 | ₩176,832 | ₩185,933 | +3.69% | 413.5만 |
|---|
| 2025.11.13 | ₩203,135 | ₩203,735 | ₩182,477 | ₩186,787 | -8.05% | 720.6만 |
|---|
| 2025.11.12 | ₩214,851 | ₩218,868 | ₩207,952 | ₩209,073 | -2.69% | 371.7만 |
|---|
| 2025.11.11 | ₩216,626 | ₩217,680 | ₩208,659 | ₩210,861 | -2.66% | 418.5만 |
|---|
| 2025.11.10 | ₩212,182 | ₩224,953 | ₩210,381 | ₩222,485 | +4.86% | 687.5만 |
|---|
| 2025.11.07 | ₩195,501 | ₩206,844 | ₩194,047 | ₩206,190 | +5.47% | 798.5만 |
|---|
| 2025.11.06 | ₩205,110 | ₩216,853 | ₩200,879 | ₩212,583 | +3.64% | 1080.3만 |
|---|
| 2025.11.05 | ₩175,764 | ₩185,960 | ₩168,144 | ₩179,661 | +2.22% | 906.3만 |
|---|
| 2025.11.04 | ₩168,064 | ₩175,457 | ₩165,142 | ₩171,748 | +2.19% | 423.1만 |
|---|
| 2025.11.03 | ₩178,206 | ₩180,822 | ₩174,176 | ₩176,151 | -1.15% | 378.3만 |
|---|
| 2025.10.31 | ₩180,889 | ₩182,423 | ₩170,920 | ₩176,098 | -2.65% | 453.7만 |
|---|
| 2025.10.30 | ₩179,434 | ₩183,051 | ₩176,725 | ₩177,099 | -1.30% | 300.3만 |
|---|
| 2025.10.29 | ₩182,490 | ₩188,735 | ₩180,889 | ₩184,238 | +0.96% | 371.2만 |
|---|
| 2025.10.28 | ₩178,700 | ₩181,663 | ₩175,417 | ₩179,141 | +0.25% | 300.8만 |
|---|
| 2025.10.27 | ₩177,779 | ₩181,489 | ₩175,311 | ₩180,141 | +1.33% | 458.9만 |
|---|
| 2025.10.24 | ₩166,570 | ₩176,151 | ₩166,116 | ₩172,602 | +3.62% | 547.7만 |
|---|
| 2025.10.23 | ₩153,665 | ₩162,646 | ₩153,465 | ₩162,166 | +5.53% | 260.3만 |
|---|
| 2025.10.22 | ₩160,271 | ₩163,674 | ₩150,743 | ₩153,959 | -3.94% | 360.2만 |
|---|
| 2025.10.21 | ₩162,006 | ₩164,341 | ₩159,711 | ₩161,192 | -0.50% | 299.3만 |
|---|
| 2025.10.20 | ₩159,684 | ₩166,810 | ₩159,484 | ₩160,404 | +0.45% | 307.6만 |
|---|
| 2025.10.17 | ₩151,957 | ₩156,841 | ₩150,850 | ₩155,267 | +2.18% | 240.6만 |
|---|
| 2025.10.16 | ₩150,609 | ₩157,402 | ₩149,889 | ₩154,746 | +2.75% | 336.8만 |
|---|
| 2025.10.15 | ₩149,915 | ₩150,876 | ₩144,377 | ₩147,340 | -1.72% | 317.6만 |
|---|
| 2025.10.14 | ₩148,648 | ₩151,157 | ₩144,377 | ₩145,952 | -1.81% | 264.1만 |
|---|
| 2025.10.13 | ₩156,508 | ₩157,122 | ₩151,864 | ₩153,639 | -1.83% | 286.8만 |
|---|
| 2025.10.10 | ₩162,807 | ₩162,820 | ₩148,234 | ₩148,261 | -8.93% | 388.4만 |
|---|