시장 데이터를 불러오는 중
전체 종목
코인베이스 과거 주가
Coinbase Global, Inc. - Class A Common Stock · COIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coinbase Global, Inc. - Class A Common Stock · COIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩233,556 | ₩245,299 | ₩229,254 | ₩239,661 | +2.61% | 1231.9만 |
| 2026.10.08 | ₩233,837 | ₩239,207 | ₩229,535 | ₩229,789 | -1.73% | 1107.8만 |
| 2026.10.07 | ₩240,784 | ₩242,080 | ₩236,468 | ₩238,406 | -0.99% | 712.7만 |
| 2026.10.06 | ₩251,846 | ₩257,577 | ₩246,929 | ₩248,145 | -1.47% | 561.3만 |
| 2026.10.05 | ₩249,708 | ₩256,214 | ₩245,981 | ₩251,458 | +0.70% | 782.9만 |
| 2026.10.02 | ₩260,035 | ₩267,664 | ₩241,559 | ₩244,484 | -5.98% | 1286.8만 |
| 2026.10.01 | ₩248,506 | ₩256,922 | ₩248,091 | ₩252,888 | +1.76% | 584.4만 |
| 2026.09.30 | ₩261,184 | ₩265,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,208 |
| ₩249,040 |
| -4.65% |
| 841.3만 |
| 2026.09.29 | ₩263,896 | ₩264,030 | ₩251,351 | ₩253,863 | -3.80% | 584.8만 |
|---|
| 2026.09.28 | ₩261,972 | ₩265,566 | ₩255,306 | ₩256,228 | -2.19% | 676만 |
|---|
| 2026.09.25 | ₩266,074 | ₩266,862 | ₩257,283 | ₩260,663 | -2.03% | 627.7만 |
|---|
| 2026.09.24 | ₩262,881 | ₩270,910 | ₩258,766 | ₩266,141 | +1.24% | 738.4만 |
|---|
| 2026.09.23 | ₩264,524 | ₩273,208 | ₩261,371 | ₩264,698 | +0.07% | 718.4만 |
|---|
| 2026.09.22 | ₩266,394 | ₩271,204 | ₩263,455 | ₩268,626 | +0.84% | 730.6만 |
|---|
| 2026.09.21 | ₩274,130 | ₩278,325 | ₩268,064 | ₩268,599 | -2.02% | 1450.7만 |
|---|
| 2026.09.18 | ₩238,018 | ₩262,133 | ₩237,364 | ₩259,514 | +9.03% | 2192만 |
|---|
| 2026.09.17 | ₩226,849 | ₩232,754 | ₩221,412 | ₩232,420 | +2.46% | 998.8만 |
|---|
| 2026.09.16 | ₩230,457 | ₩232,461 | ₩215,333 | ₩219,782 | -4.63% | 1377.3만 |
|---|
| 2026.09.15 | ₩245,313 | ₩246,007 | ₩224,538 | ₩229,936 | -6.27% | 1876.7만 |
|---|
| 2026.09.14 | ₩241,559 | ₩258,138 | ₩240,864 | ₩255,773 | +5.88% | 1325.2만 |
|---|
| 2026.09.11 | ₩232,527 | ₩243,255 | ₩230,857 | ₩234,144 | +0.70% | 782.2만 |
|---|
| 2026.09.10 | ₩228,239 | ₩233,075 | ₩227,638 | ₩230,163 | +0.84% | 484.9만 |
|---|
| 2026.09.09 | ₩246,555 | ₩247,063 | ₩233,275 | ₩233,422 | -5.33% | 598.9만 |
|---|
| 2026.09.08 | ₩241,385 | ₩243,482 | ₩238,245 | ₩239,060 | -0.96% | 604.5만 |
|---|
| 2026.09.04 | ₩247,116 | ₩252,500 | ₩244,311 | ₩246,675 | -0.18% | 817.8만 |
|---|
| 2026.09.03 | ₩242,400 | ₩261,652 | ₩241,812 | ₩257,443 | +6.21% | 1374.2만 |
|---|
| 2026.09.02 | ₩232,861 | ₩238,766 | ₩229,829 | ₩233,743 | +0.38% | 526.4만 |
|---|
| 2026.09.01 | ₩242,414 | ₩245,807 | ₩233,797 | ₩236,228 | -2.55% | 842.9만 |
|---|
| 2026.08.31 | ₩238,486 | ₩253,769 | ₩236,081 | ₩251,325 | +5.38% | 1071.1만 |
|---|
| 2026.08.28 | ₩248,532 | ₩252,634 | ₩235,213 | ₩238,659 | -3.97% | 1001.7만 |
|---|
| 2026.08.27 | ₩248,933 | ₩258,926 | ₩240,623 | ₩254,798 | +2.36% | 924.1만 |
|---|
| 2026.08.26 | ₩242,681 | ₩247,824 | ₩239,715 | ₩242,854 | +0.07% | 627.6만 |
|---|
| 2026.08.25 | ₩235,132 | ₩252,861 | ₩233,436 | ₩250,042 | +6.34% | 1056.5만 |
|---|
| 2026.08.24 | ₩252,166 | ₩256,294 | ₩238,499 | ₩239,782 | -4.91% | 1319.4만 |
|---|
| 2026.08.21 | ₩240,557 | ₩255,653 | ₩239,408 | ₩249,147 | +3.57% | 2273.6만 |
|---|
| 2026.08.20 | ₩230,791 | ₩233,503 | ₩221,920 | ₩230,256 | -0.23% | 1757.1만 |
|---|
| 2026.08.19 | ₩197,057 | ₩221,425 | ₩197,057 | ₩214,024 | +8.61% | 1696.1만 |
|---|
| 2026.08.18 | ₩197,725 | ₩201,372 | ₩195,080 | ₩195,360 | -1.20% | 674.7만 |
|---|
| 2026.08.17 | ₩198,206 | ₩203,336 | ₩196,656 | ₩201,132 | +1.48% | 576.8만 |
|---|
| 2026.08.14 | ₩202,294 | ₩203,857 | ₩197,538 | ₩198,353 | -1.95% | 726.5만 |
|---|
| 2026.08.13 | ₩199,114 | ₩206,302 | ₩196,309 | ₩205,607 | +3.26% | 745.9만 |
|---|
| 2026.08.12 | ₩200,531 | ₩202,414 | ₩197,057 | ₩199,114 | -0.71% | 592.7만 |
|---|
| 2026.08.11 | ₩200,183 | ₩204,338 | ₩195,481 | ₩198,500 | -0.84% | 647.3만 |
|---|
| 2026.08.10 | ₩204,873 | ₩205,220 | ₩197,591 | ₩198,633 | -3.05% | 609만 |
|---|
| 2026.08.07 | ₩198,006 | ₩207,611 | ₩194,479 | ₩205,207 | +3.64% | 874.8만 |
|---|
| 2026.08.06 | ₩196,068 | ₩201,212 | ₩193,904 | ₩194,265 | -0.92% | 585.1만 |
|---|
| 2026.08.05 | ₩201,466 | ₩205,728 | ₩197,204 | ₩200,250 | -0.60% | 681.9만 |
|---|
| 2026.08.04 | ₩196,923 | ₩204,271 | ₩194,519 | ₩201,372 | +2.26% | 728.9만 |
|---|
| 2026.08.03 | ₩192,582 | ₩203,643 | ₩188,413 | ₩195,721 | +1.63% | 914.9만 |
|---|
| 2026.07.31 | ₩204,539 | ₩205,313 | ₩185,848 | ₩195,400 | -4.47% | 2087만 |
|---|
| 2026.07.30 | ₩215,333 | ₩220,143 | ₩212,835 | ₩218,540 | +1.49% | 788.1만 |
|---|
| 2026.07.29 | ₩221,973 | ₩226,702 | ₩211,993 | ₩213,877 | -3.65% | 680.2만 |
|---|
| 2026.07.28 | ₩217,070 | ₩224,672 | ₩211,860 | ₩224,311 | +3.34% | 511.2만 |
|---|
| 2026.07.27 | ₩218,192 | ₩224,271 | ₩214,318 | ₩223,763 | +2.55% | 685.2만 |
|---|
| 2026.07.24 | ₩215,200 | ₩215,200 | ₩205,474 | ₩211,472 | -1.73% | 537.2만 |
|---|
| 2026.07.23 | ₩217,925 | ₩221,425 | ₩212,261 | ₩215,307 | -1.20% | 560.7만 |
|---|
| 2026.07.22 | ₩230,123 | ₩233,743 | ₩221,773 | ₩221,933 | -3.56% | 695.4만 |
|---|
| 2026.07.21 | ₩224,298 | ₩242,467 | ₩224,258 | ₩234,932 | +4.74% | 1367.7만 |
|---|
| 2026.07.20 | ₩211,339 | ₩220,036 | ₩207,277 | ₩214,331 | +1.42% | 572만 |
|---|
| 2026.07.17 | ₩204,886 | ₩214,826 | ₩203,844 | ₩209,909 | +2.45% | 648.7만 |
|---|
| 2026.07.16 | ₩220,931 | ₩222,534 | ₩213,102 | ₩214,411 | -2.95% | 632.9만 |
|---|
| 2026.07.15 | ₩220,664 | ₩225,113 | ₩214,198 | ₩223,389 | +1.24% | 757.1만 |
|---|
| 2026.07.14 | ₩213,476 | ₩216,789 | ₩210,083 | ₩215,761 | +1.07% | 740.8만 |
|---|
| 2026.07.13 | ₩208,680 | ₩215,347 | ₩205,754 | ₩210,243 | +0.75% | 541.8만 |
|---|
| 2026.07.10 | ₩222,668 | ₩224,418 | ₩211,980 | ₩212,514 | -4.56% | 613.4만 |
|---|
| 2026.07.09 | ₩209,388 | ₩215,173 | ₩206,783 | ₩211,673 | +1.09% | 475.6만 |
|---|
| 2026.07.08 | ₩212,808 | ₩215,894 | ₩208,680 | ₩212,902 | +0.04% | 473.9만 |
|---|
| 2026.07.07 | ₩222,868 | ₩227,250 | ₩216,015 | ₩218,446 | -1.98% | 486.9만 |
|---|
| 2026.07.06 | ₩215,587 | ₩229,348 | ₩213,890 | ₩225,607 | +4.65% | 649.3만 |
|---|
| 2026.07.02 | ₩220,691 | ₩231,245 | ₩218,059 | ₩221,078 | +0.18% | 965.6만 |
|---|
| 2026.07.01 | ₩196,563 | ₩219,822 | ₩195,454 | ₩212,741 | +8.23% | 1199.2만 |
|---|
| 2026.06.30 | ₩197,966 | ₩198,874 | ₩190,110 | ₩195,307 | -1.34% | 875.5만 |
|---|
| 2026.06.29 | ₩201,493 | ₩203,657 | ₩194,105 | ₩202,601 | +0.55% | 714.1만 |
|---|
| 2026.06.26 | ₩186,008 | ₩200,197 | ₩185,942 | ₩199,141 | +7.06% | 1049.5만 |
|---|
| 2026.06.25 | ₩201,960 | ₩203,323 | ₩189,014 | ₩190,404 | -5.72% | 780.7만 |
|---|
| 2026.06.24 | ₩211,486 | ₩211,646 | ₩198,099 | ₩200,544 | -5.17% | 1004.6만 |
|---|
| 2026.06.23 | ₩209,722 | ₩219,314 | ₩208,827 | ₩211,325 | +0.76% | 759만 |
|---|
| 2026.06.22 | ₩220,370 | ₩235,774 | ₩217,832 | ₩220,223 | -0.07% | 850.7만 |
|---|
| 2026.06.18 | ₩224,111 | ₩226,863 | ₩214,478 | ₩218,112 | -2.68% | 982.7만 |
|---|
| 2026.06.17 | ₩222,494 | ₩232,594 | ₩219,996 | ₩220,330 | -0.97% | 815.2만 |
|---|
| 2026.06.16 | ₩226,181 | ₩232,193 | ₩222,948 | ₩226,141 | -0.02% | 641.3만 |
|---|
| 2026.06.15 | ₩227,117 | ₩233,048 | ₩225,286 | ₩226,609 | -0.22% | 897.2만 |
|---|
| 2026.06.12 | ₩214,331 | ₩221,091 | ₩207,638 | ₩213,463 | -0.41% | 649만 |
|---|
| 2026.06.11 | ₩206,676 | ₩216,081 | ₩203,577 | ₩214,331 | +3.70% | 693.3만 |
|---|
| 2026.06.10 | ₩204,178 | ₩216,041 | ₩203,323 | ₩205,701 | +0.75% | 640.7만 |
|---|
| 2026.06.09 | ₩210,083 | ₩220,410 | ₩200,263 | ₩207,745 | -1.11% | 889.6만 |
|---|
| 2026.06.08 | ₩209,228 | ₩219,475 | ₩207,050 | ₩216,576 | +3.51% | 882.8만 |
|---|
| 2026.06.05 | ₩212,020 | ₩212,020 | ₩197,565 | ₩203,603 | -3.97% | 1671.9만 |
|---|
| 2026.06.04 | ₩219,355 | ₩222,441 | ₩216,282 | ₩219,274 | -0.04% | 849.9만 |
|---|
| 2026.06.03 | ₩229,174 | ₩229,789 | ₩217,431 | ₩218,059 | -4.85% | 954.5만 |
|---|
| 2026.06.02 | ₩236,696 | ₩238,539 | ₩229,348 | ₩232,447 | -1.79% | 922.8만 |
|---|
| 2026.06.01 | ₩239,421 | ₩249,294 | ₩235,373 | ₩243,963 | +1.90% | 906.3만 |
|---|
| 2026.05.29 | ₩240,784 | ₩256,281 | ₩238,940 | ₩252,540 | +4.88% | 1025만 |
|---|
| 2026.05.28 | ₩227,771 | ₩244,017 | ₩226,008 | ₩243,482 | +6.90% | 904.3만 |
|---|
| 2026.05.27 | ₩235,640 | ₩240,276 | ₩232,073 | ₩232,167 | -1.47% | 819.7만 |
|---|
| 2026.05.26 | ₩248,586 | ₩250,897 | ₩239,287 | ₩240,490 | -3.26% | 775.5만 |
|---|
| 2026.05.22 | ₩259,207 | ₩261,304 | ₩246,622 | ₩247,143 | -4.65% | 792.8만 |
|---|
| 2026.05.21 | ₩253,582 | ₩261,451 | ₩250,723 | ₩258,592 | +1.98% | 567.4만 |
|---|
| 2026.05.20 | ₩258,846 | ₩262,680 | ₩253,475 | ₩255,560 | -1.27% | 704.4만 |
|---|
| 2026.05.19 | ₩251,672 | ₩261,224 | ₩247,864 | ₩258,445 | +2.69% | 708.5만 |
|---|
| 2026.05.18 | ₩254,170 | ₩259,447 | ₩246,021 | ₩253,088 | -0.43% | 1040만 |
|---|
| 2026.05.15 | ₩274,731 | ₩275,212 | ₩256,909 | ₩261,091 | -4.96% | 1442.9만 |
|---|
| 2026.05.14 | ₩268,866 | ₩297,055 | ₩260,650 | ₩283,241 | +5.35% | 1657.7만 |
|---|
| 2026.05.13 | ₩272,807 | ₩272,807 | ₩263,856 | ₩269,601 | -1.18% | 837만 |
|---|
| 2026.05.12 | ₩283,094 | ₩291,858 | ₩267,463 | ₩277,403 | -2.01% | 951.4만 |
|---|
| 2026.05.11 | ₩267,704 | ₩291,043 | ₩257,590 | ₩289,373 | +8.09% | 1365.9만 |
|---|
| 2026.05.08 | ₩248,559 | ₩269,026 | ₩244,217 | ₩268,746 | +8.12% | 1290.9만 |
|---|
| 2026.05.07 | ₩261,892 | ₩264,724 | ₩254,264 | ₩257,791 | -1.57% | 915.8만 |
|---|
| 2026.05.06 | ₩261,558 | ₩265,192 | ₩258,178 | ₩264,471 | +1.11% | 776.5만 |
|---|
| 2026.05.05 | ₩279,060 | ₩279,060 | ₩259,715 | ₩264,190 | -5.33% | 1007.4만 |
|---|
| 2026.05.04 | ₩266,408 | ₩276,160 | ₩264,324 | ₩271,191 | +1.80% | 1124.3만 |
|---|
| 2026.05.01 | ₩256,348 | ₩259,861 | ₩253,649 | ₩255,506 | -0.33% | 677.1만 |
|---|
| 2026.04.30 | ₩242,614 | ₩253,248 | ₩240,329 | ₩250,857 | +3.40% | 778.7만 |
|---|
| 2026.04.29 | ₩250,189 | ₩250,189 | ₩237,297 | ₩242,788 | -2.96% | 1261만 |
|---|
| 2026.04.28 | ₩254,103 | ₩261,772 | ₩252,166 | ₩259,314 | +2.05% | 631.6만 |
|---|
| 2026.04.27 | ₩265,994 | ₩273,195 | ₩260,850 | ₩262,761 | -1.22% | 785.6만 |
|---|
| 2026.04.24 | ₩269,975 | ₩270,589 | ₩262,560 | ₩266,889 | -1.14% | 579.9만 |
|---|
| 2026.04.23 | ₩270,242 | ₩274,918 | ₩259,060 | ₩264,431 | -2.15% | 877.9만 |
|---|
| 2026.04.22 | ₩272,780 | ₩283,188 | ₩270,322 | ₩275,533 | +1.01% | 1209.7만 |
|---|
| 2026.04.21 | ₩282,159 | ₩282,199 | ₩259,982 | ₩261,785 | -7.22% | 1512.1만 |
|---|
| 2026.04.20 | ₩268,585 | ₩283,629 | ₩267,223 | ₩282,733 | +5.27% | 996.8만 |
|---|
| 2026.04.17 | ₩274,143 | ₩288,638 | ₩271,137 | ₩275,653 | +0.55% | 1567만 |
|---|
| 2026.04.16 | ₩263,856 | ₩267,971 | ₩251,832 | ₩266,969 | +1.18% | 1123.6만 |
|---|
| 2026.04.15 | ₩248,038 | ₩262,467 | ₩245,179 | ₩261,718 | +5.52% | 1181.7만 |
|---|
| 2026.04.14 | ₩240,516 | ₩250,015 | ₩240,476 | ₩246,368 | +2.43% | 1088.5만 |
|---|
| 2026.04.13 | ₩220,210 | ₩233,810 | ₩219,542 | ₩233,169 | +5.88% | 748.1만 |
|---|
| 2026.04.10 | ₩226,262 | ₩227,758 | ₩217,938 | ₩224,244 | -0.89% | 792.2만 |
|---|
| 2026.04.09 | ₩234,905 | ₩236,655 | ₩222,307 | ₩225,807 | -3.87% | 1075.5만 |
|---|
| 2026.04.08 | ₩251,017 | ₩253,262 | ₩231,071 | ₩233,917 | -6.81% | 980.2만 |
|---|
| 2026.04.07 | ₩229,949 | ₩234,144 | ₩221,839 | ₩234,037 | +1.78% | 765.3만 |
|---|
| 2026.04.06 | ₩233,930 | ₩237,671 | ₩231,752 | ₩233,516 | -0.18% | 712.5만 |
|---|
| 2026.04.02 | ₩223,950 | ₩231,165 | ₩218,513 | ₩229,067 | +2.28% | 886.9만 |
|---|
| 2026.04.01 | ₩239,140 | ₩239,541 | ₩229,414 | ₩231,111 | -3.36% | 882.9만 |
|---|
| 2026.03.31 | ₩218,834 | ₩234,919 | ₩216,669 | ₩233,275 | +6.60% | 1266.5만 |
|---|
| 2026.03.30 | ₩219,809 | ₩222,441 | ₩211,699 | ₩214,812 | -2.27% | 1177.5만 |
|---|
| 2026.03.27 | ₩224,511 | ₩225,433 | ₩213,530 | ₩215,280 | -4.11% | 1229만 |
|---|
| 2026.03.26 | ₩236,468 | ₩240,142 | ₩229,695 | ₩231,632 | -2.05% | 940.3만 |
|---|
| 2026.03.25 | ₩246,595 | ₩254,785 | ₩240,557 | ₩241,946 | -1.89% | 1043.3만 |
|---|
| 2026.03.24 | ₩265,994 | ₩269,547 | ₩237,270 | ₩241,866 | -9.07% | 2083.3만 |
|---|
| 2026.03.23 | ₩265,326 | ₩272,473 | ₩261,999 | ₩268,024 | +1.02% | 1246.7만 |
|---|
| 2026.03.20 | ₩270,536 | ₩271,605 | ₩260,236 | ₩263,856 | -2.47% | 1330.5만 |
|---|
| 2026.03.19 | ₩260,970 | ₩274,544 | ₩256,334 | ₩271,084 | +3.88% | 927.3만 |
|---|
| 2026.03.18 | ₩276,241 | ₩279,220 | ₩268,719 | ₩270,255 | -2.17% | 1260.2만 |
|---|
| 2026.03.17 | ₩270,229 | ₩285,192 | ₩270,042 | ₩280,863 | +3.94% | 1194.8만 |
|---|
| 2026.03.16 | ₩269,614 | ₩275,800 | ₩265,352 | ₩271,631 | +0.75% | 1305.4만 |
|---|
| 2026.03.13 | ₩272,219 | ₩276,722 | ₩258,966 | ₩261,224 | -4.04% | 1213.7만 |
|---|
| 2026.03.12 | ₩262,026 | ₩264,524 | ₩257,123 | ₩258,151 | -1.48% | 796.7만 |
|---|
| 2026.03.11 | ₩263,869 | ₩271,338 | ₩257,203 | ₩265,366 | +0.57% | 953.2만 |
|---|
| 2026.03.10 | ₩273,114 | ₩275,225 | ₩260,182 | ₩262,547 | -3.87% | 1084.6만 |
|---|
| 2026.03.09 | ₩264,524 | ₩271,859 | ₩257,350 | ₩266,915 | +0.90% | 1206.5만 |
|---|
| 2026.03.06 | ₩264,203 | ₩270,857 | ₩260,062 | ₩263,482 | -0.27% | 1150.5만 |
|---|
| 2026.03.05 | ₩274,878 | ₩285,232 | ₩269,200 | ₩274,824 | -0.02% | 1503.7만 |
|---|
| 2026.03.04 | ₩261,732 | ₩283,321 | ₩261,050 | ₩279,126 | +6.65% | 2720만 |
|---|
| 2026.03.03 | ₩236,709 | ₩248,893 | ₩229,855 | ₩243,629 | +2.92% | 1282.9만 |
|---|
| 2026.03.02 | ₩230,457 | ₩248,960 | ₩230,082 | ₩247,477 | +7.39% | 1230.7만 |
|---|
| 2026.02.27 | ₩234,264 | ₩239,221 | ₩229,535 | ₩234,932 | +0.29% | 1142.8만 |
|---|
| 2026.02.26 | ₩242,400 | ₩249,013 | ₩236,134 | ₩241,893 | -0.21% | 1274.7만 |
|---|
| 2026.02.25 | ₩229,495 | ₩248,252 | ₩226,783 | ₩245,740 | +7.08% | 2379.4만 |
|---|
| 2026.02.24 | ₩208,199 | ₩216,803 | ₩204,004 | ₩216,469 | +3.97% | 1044.3만 |
|---|
| 2026.02.23 | ₩221,986 | ₩224,578 | ₩211,967 | ₩214,077 | -3.56% | 1268.6만 |
|---|
| 2026.02.20 | ₩220,276 | ₩234,531 | ₩219,261 | ₩228,920 | +3.92% | 1369.2만 |
|---|
| 2026.02.19 | ₩216,990 | ₩223,884 | ₩215,253 | ₩221,693 | +2.17% | 800.2만 |
|---|
| 2026.02.18 | ₩220,971 | ₩232,300 | ₩217,965 | ₩219,168 | -0.82% | 1379.2만 |
|---|
| 2026.02.17 | ₩217,070 | ₩227,838 | ₩211,619 | ₩221,799 | +2.18% | 1677.1만 |
|---|
| 2026.02.13 | ₩205,340 | ₩223,977 | ₩195,267 | ₩219,528 | +6.91% | 3241만 |
|---|
| 2026.02.12 | ₩204,539 | ₩204,672 | ₩186,182 | ₩188,493 | -7.84% | 1998.6만 |
|---|
| 2026.02.11 | ₩210,684 | ₩211,218 | ₩198,861 | ₩204,672 | -2.85% | 1392.4만 |
|---|
| 2026.02.10 | ₩217,177 | ₩224,338 | ₩216,242 | ₩217,110 | -0.03% | 883.5만 |
|---|
| 2026.02.09 | ₩213,890 | ₩223,870 | ₩212,434 | ₩223,443 | +4.47% | 1061.9만 |
|---|
| 2026.02.06 | ₩206,489 | ₩221,131 | ₩202,494 | ₩220,597 | +6.83% | 1977.6만 |
|---|
| 2026.02.05 | ₩214,331 | ₩220,437 | ₩193,931 | ₩195,213 | -8.92% | 2961.1만 |
|---|
| 2026.02.04 | ₩235,279 | ₩236,134 | ₩219,662 | ₩225,273 | -4.25% | 1662.8만 |
|---|
| 2026.02.03 | ₩252,073 | ₩252,073 | ₩232,527 | ₩240,022 | -4.78% | 1261만 |
|---|
| 2026.02.02 | ₩253,582 | ₩255,092 | ₩247,263 | ₩250,977 | -1.03% | 1228.9만 |
|---|
| 2026.01.30 | ₩265,459 | ₩265,807 | ₩255,119 | ₩260,169 | -1.99% | 963.5만 |
|---|
| 2026.01.29 | ₩276,307 | ₩276,548 | ₩259,461 | ₩266,100 | -3.69% | 1460.4만 |
|---|
| 2026.01.28 | ₩284,938 | ₩286,421 | ₩276,281 | ₩279,794 | -1.81% | 904.7만 |
|---|
| 2026.01.27 | ₩285,205 | ₩285,312 | ₩277,577 | ₩281,665 | -1.24% | 746.6만 |
|---|
| 2026.01.26 | ₩283,468 | ₩288,091 | ₩281,745 | ₩285,205 | +0.61% | 707.8만 |
|---|
| 2026.01.23 | ₩297,590 | ₩297,590 | ₩288,198 | ₩289,841 | -2.60% | 1297.5만 |
|---|
| 2026.01.22 | ₩305,312 | ₩308,277 | ₩297,950 | ₩298,111 | -2.36% | 708.9만 |
|---|
| 2026.01.21 | ₩305,619 | ₩309,213 | ₩297,122 | ₩303,174 | -0.80% | 847.7만 |
|---|
| 2026.01.20 | ₩310,802 | ₩313,822 | ₩301,878 | ₩304,243 | -2.11% | 975.8만 |
|---|
| 2026.01.16 | ₩319,954 | ₩324,897 | ₩315,478 | ₩322,172 | +0.69% | 762.2만 |
|---|
| 2026.01.15 | ₩334,783 | ₩335,598 | ₩317,202 | ₩319,673 | -4.51% | 1209.9만 |
|---|
| 2026.01.14 | ₩343,240 | ₩351,456 | ₩338,003 | ₩341,824 | -0.41% | 1080.5만 |
|---|
| 2026.01.13 | ₩327,983 | ₩341,356 | ₩326,847 | ₩337,589 | +2.93% | 902.7만 |
|---|
| 2026.01.12 | ₩320,141 | ₩331,323 | ₩318,017 | ₩324,616 | +1.40% | 595.7만 |
|---|
| 2026.01.09 | ₩328,745 | ₩329,853 | ₩316,828 | ₩321,677 | -2.15% | 810.5만 |
|---|
| 2026.01.08 | ₩326,807 | ₩334,503 | ₩323,641 | ₩328,103 | +0.40% | 689.7만 |
|---|
| 2026.01.07 | ₩331,697 | ₩332,579 | ₩320,969 | ₩328,558 | -0.95% | 748.9만 |
|---|
| 2026.01.06 | ₩340,955 | ₩345,150 | ₩328,277 | ₩334,743 | -1.82% | 867.3만 |
|---|
| 2026.01.05 | ₩330,134 | ₩345,859 | ₩329,359 | ₩340,568 | +3.16% | 1369.5만 |
|---|
| 2026.01.02 | ₩308,077 | ₩318,618 | ₩301,811 | ₩315,999 | +2.57% | 876만 |
|---|
| 2025.12.31 | ₩308,905 | ₩310,468 | ₩301,223 | ₩302,119 | -2.20% | 667.8만 |
|---|
| 2025.12.30 | ₩312,152 | ₩315,371 | ₩309,279 | ₩309,413 | -0.88% | 565.2만 |
|---|
| 2025.12.29 | ₩313,100 | ₩320,488 | ₩310,989 | ₩312,312 | -0.25% | 636.3만 |
|---|
| 2025.12.26 | ₩321,170 | ₩321,290 | ₩311,030 | ₩316,494 | -1.46% | 592.6만 |
|---|
| 2025.12.24 | ₩321,009 | ₩321,971 | ₩316,814 | ₩320,274 | -0.23% | 386.9만 |
|---|
| 2025.12.23 | ₩324,977 | ₩327,582 | ₩319,032 | ₩323,708 | -0.39% | 700.4만 |
|---|
| 2025.12.22 | ₩336,239 | ₩340,501 | ₩330,562 | ₩331,189 | -1.50% | 623.3만 |
|---|
| 2025.12.19 | ₩326,754 | ₩329,987 | ₩321,771 | ₩327,475 | +0.22% | 1061.3만 |
|---|
| 2025.12.18 | ₩338,137 | ₩341,223 | ₩319,433 | ₩319,566 | -5.49% | 929.2만 |
|---|
| 2025.12.17 | ₩340,381 | ₩346,754 | ₩325,578 | ₩326,233 | -4.16% | 843만 |
|---|
| 2025.12.16 | ₩338,751 | ₩343,347 | ₩334,423 | ₩337,482 | -0.37% | 690.7만 |
|---|
| 2025.12.15 | ₩358,029 | ₩358,817 | ₩329,720 | ₩334,556 | -6.56% | 1088.6만 |
|---|
| 2025.12.12 | ₩362,932 | ₩371,670 | ₩351,577 | ₩357,321 | -1.55% | 818만 |
|---|
| 2025.12.11 | ₩356,573 | ₩362,264 | ₩345,645 | ₩359,405 | +0.79% | 797만 |
|---|
| 2025.12.10 | ₩364,990 | ₩373,326 | ₩361,730 | ₩367,515 | +0.69% | 681.9만 |
|---|
| 2025.12.09 | ₩361,556 | ₩380,407 | ₩356,480 | ₩370,547 | +2.49% | 787.7만 |
|---|
| 2025.12.08 | ₩364,469 | ₩369,572 | ₩360,073 | ₩366,326 | +0.51% | 593.7만 |
|---|
| 2025.12.05 | ₩361,289 | ₩366,125 | ₩354,048 | ₩360,354 | -0.26% | 717.4만 |
|---|
| 2025.12.04 | ₩365,524 | ₩379,739 | ₩362,398 | ₩366,125 | +0.16% | 646.9만 |
|---|
| 2025.12.03 | ₩358,043 | ₩370,855 | ₩352,872 | ₩369,960 | +3.33% | 946.7만 |
|---|
| 2025.12.02 | ₩357,615 | ₩364,121 | ₩351,643 | ₩351,710 | -1.65% | 905.9만 |
|---|
| 2025.12.01 | ₩348,063 | ₩355,237 | ₩336,934 | ₩347,141 | -0.26% | 1211.9만 |
|---|
| 2025.11.28 | ₩366,072 | ₩373,901 | ₩359,766 | ₩364,482 | -0.43% | 897.8만 |
|---|
| 2025.11.26 | ₩342,278 | ₩356,199 | ₩339,125 | ₩353,995 | +3.42% | 992.9만 |
|---|
| 2025.11.25 | ₩331,002 | ₩339,833 | ₩321,624 | ₩339,499 | +2.57% | 852.5만 |
|---|
| 2025.11.24 | ₩326,888 | ₩344,616 | ₩324,656 | ₩341,971 | +4.61% | 1000.6만 |
|---|
| 2025.11.21 | ₩325,872 | ₩328,825 | ₩308,838 | ₩321,183 | -1.44% | 1239.7만 |
|---|
| 2025.11.20 | ₩347,328 | ₩352,204 | ₩315,291 | ₩318,177 | -8.39% | 1552.4만 |
|---|
| 2025.11.19 | ₩349,853 | ₩351,122 | ₩330,014 | ₩343,734 | -1.75% | 1328.7만 |
|---|
| 2025.11.18 | ₩349,693 | ₩362,051 | ₩348,691 | ₩349,746 | +0.02% | 1085.5만 |
|---|
| 2025.11.17 | ₩367,288 | ₩371,175 | ₩344,977 | ₩352,632 | -3.99% | 1582.2만 |
|---|
| 2025.11.14 | ₩360,073 | ₩391,122 | ₩358,256 | ₩379,418 | +5.37% | 1178.5만 |
|---|
| 2025.11.13 | ₩403,012 | ₩406,084 | ₩373,847 | ₩378,269 | -6.14% | 1111만 |
|---|
| 2025.11.12 | ₩413,125 | ₩416,158 | ₩402,745 | ₩406,138 | -1.69% | 696.8만 |
|---|
| 2025.11.11 | ₩417,093 | ₩423,626 | ₩405,590 | ₩406,151 | -2.62% | 709.5만 |
|---|
| 2025.11.10 | ₩431,548 | ₩433,926 | ₩416,372 | ₩424,748 | -1.58% | 895만 |
|---|
| 2025.11.07 | ₩387,701 | ₩415,396 | ₩378,951 | ₩413,005 | +6.53% | 1198.4만 |
|---|
| 2025.11.06 | ₩422,838 | ₩422,971 | ₩393,740 | ₩394,408 | -6.72% | 1219.1만 |
|---|
| 2025.11.05 | ₩422,023 | ₩433,045 | ₩415,276 | ₩426,578 | +1.08% | 821.6만 |
|---|
| 2025.11.04 | ₩426,178 | ₩434,795 | ₩409,945 | ₩410,573 | -3.66% | 1242만 |
|---|
| 2025.11.03 | ₩455,395 | ₩457,974 | ₩435,369 | ₩441,435 | -3.07% | 934.2만 |
|---|
| 2025.10.31 | ₩448,889 | ₩482,823 | ₩446,792 | ₩459,283 | +2.32% | 1375.7만 |
|---|
| 2025.10.30 | ₩458,869 | ₩459,871 | ₩438,482 | ₩438,883 | -4.36% | 894.8만 |
|---|
| 2025.10.29 | ₩477,519 | ₩480,953 | ₩461,194 | ₩465,736 | -2.47% | 756.1만 |
|---|
| 2025.10.28 | ₩485,268 | ₩491,814 | ₩473,030 | ₩474,567 | -2.21% | 652.8만 |
|---|
| 2025.10.27 | ₩484,720 | ₩498,655 | ₩477,346 | ₩482,863 | -0.38% | 968.8만 |
|---|
| 2025.10.24 | ₩447,553 | ₩476,785 | ₩444,881 | ₩473,551 | +5.81% | 1389.3만 |
|---|
| 2025.10.23 | ₩431,522 | ₩438,722 | ₩425,510 | ₩431,201 | -0.07% | 586.7만 |
|---|
| 2025.10.22 | ₩446,057 | ₩447,179 | ₩414,795 | ₩427,954 | -4.06% | 1273.8만 |
|---|
| 2025.10.21 | ₩457,279 | ₩460,633 | ₩448,221 | ₩452,390 | -1.07% | 603.1만 |
|---|
| 2025.10.20 | ₩457,186 | ₩473,017 | ₩452,563 | ₩459,283 | +0.46% | 754.4만 |
|---|
| 2025.10.17 | ₩426,725 | ₩449,290 | ₩424,534 | ₩448,916 | +5.20% | 957.1만 |
|---|
| 2025.10.16 | ₩452,216 | ₩457,840 | ₩439,150 | ₩441,207 | -2.43% | 761.2만 |
|---|
| 2025.10.15 | ₩461,995 | ₩464,694 | ₩445,015 | ₩449,290 | -2.75% | 794.7만 |
|---|
| 2025.10.14 | ₩455,369 | ₩472,269 | ₩447,246 | ₩456,304 | +0.21% | 944.6만 |
|---|
| 2025.10.13 | ₩485,228 | ₩487,499 | ₩456,691 | ₩476,931 | -1.71% | 1031.8만 |
|---|
| 2025.10.10 | ₩517,906 | ₩537,278 | ₩469,771 | ₩476,958 | -7.91% | 1722.4만 |
|---|