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 | ₩233,449 | ₩245,187 | ₩229,150 | ₩239,552 | +2.61% | 1231.9만 |
| 2026.10.08 | ₩233,730 | ₩239,098 | ₩229,430 | ₩229,684 | -1.73% | 1107.8만 |
| 2026.10.07 | ₩240,674 | ₩241,969 | ₩236,360 | ₩238,297 | -0.99% | 712.7만 |
| 2026.10.06 | ₩251,731 | ₩257,459 | ₩246,816 | ₩248,032 | -1.47% | 561.3만 |
| 2026.10.05 | ₩249,594 | ₩256,097 | ₩245,868 | ₩251,343 | +0.70% | 782.9만 |
| 2026.10.02 | ₩259,916 | ₩267,541 | ₩241,448 | ₩244,373 | -5.98% | 1286.8만 |
| 2026.10.01 | ₩248,392 | ₩256,805 | ₩247,978 | ₩252,772 | +1.76% | 584.4만 |
| 2026.09.30 | ₩261,065 | ₩265,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,926 |
| -4.65% |
| 841.3만 |
| 2026.09.29 | ₩263,776 | ₩263,909 | ₩251,237 | ₩253,747 | -3.80% | 584.8만 |
|---|
| 2026.09.28 | ₩261,853 | ₩265,445 | ₩255,189 | ₩256,111 | -2.19% | 676만 |
|---|
| 2026.09.25 | ₩265,952 | ₩266,740 | ₩257,166 | ₩260,544 | -2.03% | 627.7만 |
|---|
| 2026.09.24 | ₩262,761 | ₩270,786 | ₩258,648 | ₩266,019 | +1.24% | 738.4만 |
|---|
| 2026.09.23 | ₩264,403 | ₩273,083 | ₩261,252 | ₩264,577 | +0.07% | 718.4만 |
|---|
| 2026.09.22 | ₩266,273 | ₩271,080 | ₩263,335 | ₩268,503 | +0.84% | 730.6만 |
|---|
| 2026.09.21 | ₩274,005 | ₩278,198 | ₩267,942 | ₩268,476 | -2.02% | 1450.7만 |
|---|
| 2026.09.18 | ₩237,910 | ₩262,013 | ₩237,255 | ₩259,396 | +9.03% | 2192만 |
|---|
| 2026.09.17 | ₩226,746 | ₩232,648 | ₩221,311 | ₩232,314 | +2.46% | 998.8만 |
|---|
| 2026.09.16 | ₩230,351 | ₩232,354 | ₩215,235 | ₩219,682 | -4.63% | 1377.3만 |
|---|
| 2026.09.15 | ₩245,201 | ₩245,895 | ₩224,436 | ₩229,831 | -6.27% | 1876.7만 |
|---|
| 2026.09.14 | ₩241,448 | ₩258,020 | ₩240,754 | ₩255,657 | +5.88% | 1325.2만 |
|---|
| 2026.09.11 | ₩232,421 | ₩243,144 | ₩230,752 | ₩234,037 | +0.70% | 782.2만 |
|---|
| 2026.09.10 | ₩228,135 | ₩232,969 | ₩227,534 | ₩230,058 | +0.84% | 484.9만 |
|---|
| 2026.09.09 | ₩246,443 | ₩246,950 | ₩233,169 | ₩233,316 | -5.33% | 598.9만 |
|---|
| 2026.09.08 | ₩241,275 | ₩243,371 | ₩238,137 | ₩238,951 | -0.96% | 604.5만 |
|---|
| 2026.09.04 | ₩247,003 | ₩252,385 | ₩244,199 | ₩246,563 | -0.18% | 817.8만 |
|---|
| 2026.09.03 | ₩242,290 | ₩261,532 | ₩241,702 | ₩257,326 | +6.21% | 1374.2만 |
|---|
| 2026.09.02 | ₩232,755 | ₩238,657 | ₩229,724 | ₩233,636 | +0.38% | 526.4만 |
|---|
| 2026.09.01 | ₩242,303 | ₩245,695 | ₩233,690 | ₩236,120 | -2.55% | 842.9만 |
|---|
| 2026.08.31 | ₩238,377 | ₩253,654 | ₩235,973 | ₩251,210 | +5.38% | 1071.1만 |
|---|
| 2026.08.28 | ₩248,419 | ₩252,518 | ₩235,105 | ₩238,550 | -3.97% | 1001.7만 |
|---|
| 2026.08.27 | ₩248,819 | ₩258,808 | ₩240,513 | ₩254,682 | +2.36% | 924.1만 |
|---|
| 2026.08.26 | ₩242,570 | ₩247,711 | ₩239,605 | ₩242,744 | +0.07% | 627.6만 |
|---|
| 2026.08.25 | ₩235,025 | ₩252,745 | ₩233,329 | ₩249,928 | +6.34% | 1056.5만 |
|---|
| 2026.08.24 | ₩252,051 | ₩256,177 | ₩238,390 | ₩239,672 | -4.91% | 1319.4만 |
|---|
| 2026.08.21 | ₩240,447 | ₩255,536 | ₩239,298 | ₩249,033 | +3.57% | 2273.6만 |
|---|
| 2026.08.20 | ₩230,685 | ₩233,396 | ₩221,818 | ₩230,151 | -0.23% | 1757.1만 |
|---|
| 2026.08.19 | ₩196,967 | ₩221,324 | ₩196,967 | ₩213,926 | +8.61% | 1696.1만 |
|---|
| 2026.08.18 | ₩197,635 | ₩201,280 | ₩194,991 | ₩195,271 | -1.20% | 674.7만 |
|---|
| 2026.08.17 | ₩198,115 | ₩203,243 | ₩196,566 | ₩201,040 | +1.48% | 576.8만 |
|---|
| 2026.08.14 | ₩202,202 | ₩203,764 | ₩197,448 | ₩198,262 | -1.95% | 726.5만 |
|---|
| 2026.08.13 | ₩199,024 | ₩206,208 | ₩196,219 | ₩205,513 | +3.26% | 745.9만 |
|---|
| 2026.08.12 | ₩200,439 | ₩202,322 | ₩196,967 | ₩199,024 | -0.71% | 592.7만 |
|---|
| 2026.08.11 | ₩200,092 | ₩204,245 | ₩195,391 | ₩198,409 | -0.84% | 647.3만 |
|---|
| 2026.08.10 | ₩204,779 | ₩205,126 | ₩197,501 | ₩198,543 | -3.05% | 609만 |
|---|
| 2026.08.07 | ₩197,915 | ₩207,516 | ₩194,390 | ₩205,113 | +3.64% | 874.8만 |
|---|
| 2026.08.06 | ₩195,979 | ₩201,120 | ₩193,816 | ₩194,176 | -0.92% | 585.1만 |
|---|
| 2026.08.05 | ₩201,374 | ₩205,634 | ₩197,114 | ₩200,159 | -0.60% | 681.9만 |
|---|
| 2026.08.04 | ₩196,834 | ₩204,178 | ₩194,430 | ₩201,280 | +2.26% | 728.9만 |
|---|
| 2026.08.03 | ₩192,494 | ₩203,550 | ₩188,327 | ₩195,632 | +1.63% | 914.9만 |
|---|
| 2026.07.31 | ₩204,445 | ₩205,220 | ₩185,763 | ₩195,311 | -4.47% | 2087만 |
|---|
| 2026.07.30 | ₩215,235 | ₩220,042 | ₩212,738 | ₩218,440 | +1.49% | 788.1만 |
|---|
| 2026.07.29 | ₩221,872 | ₩226,599 | ₩211,897 | ₩213,779 | -3.65% | 680.2만 |
|---|
| 2026.07.28 | ₩216,971 | ₩224,569 | ₩211,763 | ₩224,209 | +3.34% | 511.2만 |
|---|
| 2026.07.27 | ₩218,093 | ₩224,169 | ₩214,220 | ₩223,661 | +2.55% | 685.2만 |
|---|
| 2026.07.24 | ₩215,101 | ₩215,101 | ₩205,380 | ₩211,376 | -1.73% | 537.2만 |
|---|
| 2026.07.23 | ₩217,826 | ₩221,324 | ₩212,164 | ₩215,208 | -1.20% | 560.7만 |
|---|
| 2026.07.22 | ₩230,017 | ₩233,636 | ₩221,671 | ₩221,832 | -3.56% | 695.4만 |
|---|
| 2026.07.21 | ₩224,195 | ₩242,356 | ₩224,155 | ₩234,825 | +4.74% | 1367.7만 |
|---|
| 2026.07.20 | ₩211,242 | ₩219,935 | ₩207,183 | ₩214,233 | +1.42% | 572만 |
|---|
| 2026.07.17 | ₩204,792 | ₩214,728 | ₩203,751 | ₩209,813 | +2.45% | 648.7만 |
|---|
| 2026.07.16 | ₩220,830 | ₩222,433 | ₩213,005 | ₩214,314 | -2.95% | 632.9만 |
|---|
| 2026.07.15 | ₩220,563 | ₩225,010 | ₩214,100 | ₩223,287 | +1.24% | 757.1만 |
|---|
| 2026.07.14 | ₩213,379 | ₩216,690 | ₩209,987 | ₩215,662 | +1.07% | 740.8만 |
|---|
| 2026.07.13 | ₩208,585 | ₩215,248 | ₩205,660 | ₩210,147 | +0.75% | 541.8만 |
|---|
| 2026.07.10 | ₩222,566 | ₩224,315 | ₩211,883 | ₩212,417 | -4.56% | 613.4만 |
|---|
| 2026.07.09 | ₩209,293 | ₩215,075 | ₩206,689 | ₩211,576 | +1.09% | 475.6만 |
|---|
| 2026.07.08 | ₩212,711 | ₩215,796 | ₩208,585 | ₩212,805 | +0.04% | 473.9만 |
|---|
| 2026.07.07 | ₩222,766 | ₩227,146 | ₩215,916 | ₩218,346 | -1.98% | 486.9만 |
|---|
| 2026.07.06 | ₩215,489 | ₩229,243 | ₩213,793 | ₩225,504 | +4.65% | 649.3만 |
|---|
| 2026.07.02 | ₩220,590 | ₩231,139 | ₩217,959 | ₩220,977 | +0.18% | 965.6만 |
|---|
| 2026.07.01 | ₩196,473 | ₩219,722 | ₩195,365 | ₩212,644 | +8.23% | 1199.2만 |
|---|
| 2026.06.30 | ₩197,875 | ₩198,783 | ₩190,023 | ₩195,218 | -1.34% | 875.5만 |
|---|
| 2026.06.29 | ₩201,401 | ₩203,564 | ₩194,016 | ₩202,509 | +0.55% | 714.1만 |
|---|
| 2026.06.26 | ₩185,924 | ₩200,105 | ₩185,857 | ₩199,050 | +7.06% | 1049.5만 |
|---|
| 2026.06.25 | ₩201,868 | ₩203,230 | ₩188,928 | ₩190,317 | -5.72% | 780.7만 |
|---|
| 2026.06.24 | ₩211,389 | ₩211,549 | ₩198,009 | ₩200,452 | -5.17% | 1004.6만 |
|---|
| 2026.06.23 | ₩209,626 | ₩219,214 | ₩208,732 | ₩211,229 | +0.76% | 759만 |
|---|
| 2026.06.22 | ₩220,269 | ₩235,666 | ₩217,732 | ₩220,122 | -0.07% | 850.7만 |
|---|
| 2026.06.18 | ₩224,008 | ₩226,759 | ₩214,380 | ₩218,012 | -2.68% | 982.7만 |
|---|
| 2026.06.17 | ₩222,393 | ₩232,488 | ₩219,895 | ₩220,229 | -0.97% | 815.2만 |
|---|
| 2026.06.16 | ₩226,078 | ₩232,087 | ₩222,847 | ₩226,038 | -0.02% | 641.3만 |
|---|
| 2026.06.15 | ₩227,013 | ₩232,942 | ₩225,183 | ₩226,505 | -0.22% | 897.2만 |
|---|
| 2026.06.12 | ₩214,233 | ₩220,990 | ₩207,543 | ₩213,365 | -0.41% | 649만 |
|---|
| 2026.06.11 | ₩206,582 | ₩215,983 | ₩203,484 | ₩214,233 | +3.70% | 693.3만 |
|---|
| 2026.06.10 | ₩204,085 | ₩215,943 | ₩203,230 | ₩205,607 | +0.75% | 640.7만 |
|---|
| 2026.06.09 | ₩209,987 | ₩220,309 | ₩200,172 | ₩207,650 | -1.11% | 889.6만 |
|---|
| 2026.06.08 | ₩209,132 | ₩219,375 | ₩206,956 | ₩216,477 | +3.51% | 882.8만 |
|---|
| 2026.06.05 | ₩211,923 | ₩211,923 | ₩197,475 | ₩203,510 | -3.97% | 1671.9만 |
|---|
| 2026.06.04 | ₩219,254 | ₩222,339 | ₩216,183 | ₩219,174 | -0.04% | 849.9만 |
|---|
| 2026.06.03 | ₩229,069 | ₩229,684 | ₩217,331 | ₩217,959 | -4.85% | 954.5만 |
|---|
| 2026.06.02 | ₩236,588 | ₩238,430 | ₩229,243 | ₩232,341 | -1.79% | 922.8만 |
|---|
| 2026.06.01 | ₩239,312 | ₩249,180 | ₩235,265 | ₩243,852 | +1.90% | 906.3만 |
|---|
| 2026.05.29 | ₩240,674 | ₩256,164 | ₩238,831 | ₩252,425 | +4.88% | 1025만 |
|---|
| 2026.05.28 | ₩227,667 | ₩243,905 | ₩225,905 | ₩243,371 | +6.90% | 904.3만 |
|---|
| 2026.05.27 | ₩235,533 | ₩240,166 | ₩231,967 | ₩232,061 | -1.47% | 819.7만 |
|---|
| 2026.05.26 | ₩248,472 | ₩250,782 | ₩239,178 | ₩240,380 | -3.26% | 775.5만 |
|---|
| 2026.05.22 | ₩259,088 | ₩261,185 | ₩246,509 | ₩247,030 | -4.65% | 792.8만 |
|---|
| 2026.05.21 | ₩253,467 | ₩261,332 | ₩250,609 | ₩258,474 | +1.98% | 567.4만 |
|---|
| 2026.05.20 | ₩258,728 | ₩262,560 | ₩253,360 | ₩255,443 | -1.27% | 704.4만 |
|---|
| 2026.05.19 | ₩251,557 | ₩261,105 | ₩247,751 | ₩258,327 | +2.69% | 708.5만 |
|---|
| 2026.05.18 | ₩254,054 | ₩259,329 | ₩245,908 | ₩252,972 | -0.43% | 1040만 |
|---|
| 2026.05.15 | ₩274,605 | ₩275,086 | ₩256,792 | ₩260,971 | -4.96% | 1442.9만 |
|---|
| 2026.05.14 | ₩268,743 | ₩296,920 | ₩260,531 | ₩283,112 | +5.35% | 1657.7만 |
|---|
| 2026.05.13 | ₩272,683 | ₩272,683 | ₩263,736 | ₩269,478 | -1.18% | 837만 |
|---|
| 2026.05.12 | ₩282,965 | ₩291,725 | ₩267,341 | ₩277,276 | -2.01% | 951.4만 |
|---|
| 2026.05.11 | ₩267,581 | ₩290,910 | ₩257,473 | ₩289,241 | +8.09% | 1365.9만 |
|---|
| 2026.05.08 | ₩248,446 | ₩268,903 | ₩244,106 | ₩268,623 | +8.12% | 1290.9만 |
|---|
| 2026.05.07 | ₩261,773 | ₩264,604 | ₩254,148 | ₩257,673 | -1.57% | 915.8만 |
|---|
| 2026.05.06 | ₩261,439 | ₩265,071 | ₩258,060 | ₩264,350 | +1.11% | 776.5만 |
|---|
| 2026.05.05 | ₩278,932 | ₩278,932 | ₩259,596 | ₩264,069 | -5.33% | 1007.4만 |
|---|
| 2026.05.04 | ₩266,286 | ₩276,034 | ₩264,203 | ₩271,067 | +1.80% | 1124.3만 |
|---|
| 2026.05.01 | ₩256,231 | ₩259,743 | ₩253,533 | ₩255,390 | -0.33% | 677.1만 |
|---|
| 2026.04.30 | ₩242,503 | ₩253,133 | ₩240,220 | ₩250,742 | +3.40% | 778.7만 |
|---|
| 2026.04.29 | ₩250,075 | ₩250,075 | ₩237,188 | ₩242,677 | -2.96% | 1261만 |
|---|
| 2026.04.28 | ₩253,987 | ₩261,652 | ₩252,051 | ₩259,195 | +2.05% | 631.6만 |
|---|
| 2026.04.27 | ₩265,872 | ₩273,070 | ₩260,731 | ₩262,641 | -1.22% | 785.6만 |
|---|
| 2026.04.24 | ₩269,852 | ₩270,466 | ₩262,440 | ₩266,767 | -1.14% | 579.9만 |
|---|
| 2026.04.23 | ₩270,119 | ₩274,792 | ₩258,942 | ₩264,310 | -2.15% | 877.9만 |
|---|
| 2026.04.22 | ₩272,656 | ₩283,058 | ₩270,199 | ₩275,407 | +1.01% | 1209.7만 |
|---|
| 2026.04.21 | ₩282,030 | ₩282,070 | ₩259,863 | ₩261,666 | -7.22% | 1512.1만 |
|---|
| 2026.04.20 | ₩268,463 | ₩283,499 | ₩267,101 | ₩282,604 | +5.27% | 996.8만 |
|---|
| 2026.04.17 | ₩274,018 | ₩288,507 | ₩271,013 | ₩275,527 | +0.55% | 1567만 |
|---|
| 2026.04.16 | ₩263,736 | ₩267,849 | ₩251,717 | ₩266,847 | +1.18% | 1123.6만 |
|---|
| 2026.04.15 | ₩247,925 | ₩262,347 | ₩245,067 | ₩261,599 | +5.52% | 1181.7만 |
|---|
| 2026.04.14 | ₩240,407 | ₩249,901 | ₩240,367 | ₩246,256 | +2.43% | 1088.5만 |
|---|
| 2026.04.13 | ₩220,109 | ₩233,703 | ₩219,441 | ₩233,062 | +5.88% | 748.1만 |
|---|
| 2026.04.10 | ₩226,158 | ₩227,654 | ₩217,839 | ₩224,142 | -0.89% | 792.2만 |
|---|
| 2026.04.09 | ₩234,798 | ₩236,547 | ₩222,206 | ₩225,704 | -3.87% | 1075.5만 |
|---|
| 2026.04.08 | ₩250,903 | ₩253,146 | ₩230,966 | ₩233,810 | -6.81% | 980.2만 |
|---|
| 2026.04.07 | ₩229,844 | ₩234,037 | ₩221,738 | ₩233,930 | +1.78% | 765.3만 |
|---|
| 2026.04.06 | ₩233,823 | ₩237,562 | ₩231,647 | ₩233,409 | -0.18% | 712.5만 |
|---|
| 2026.04.02 | ₩223,848 | ₩231,059 | ₩218,413 | ₩228,963 | +2.28% | 886.9만 |
|---|
| 2026.04.01 | ₩239,031 | ₩239,432 | ₩229,310 | ₩231,006 | -3.36% | 882.9만 |
|---|
| 2026.03.31 | ₩218,734 | ₩234,811 | ₩216,570 | ₩233,169 | +6.60% | 1266.5만 |
|---|
| 2026.03.30 | ₩219,708 | ₩222,339 | ₩211,603 | ₩214,714 | -2.27% | 1177.5만 |
|---|
| 2026.03.27 | ₩224,409 | ₩225,330 | ₩213,432 | ₩215,182 | -4.11% | 1229만 |
|---|
| 2026.03.26 | ₩236,360 | ₩240,033 | ₩229,590 | ₩231,526 | -2.05% | 940.3만 |
|---|
| 2026.03.25 | ₩246,483 | ₩254,668 | ₩240,447 | ₩241,836 | -1.89% | 1043.3만 |
|---|
| 2026.03.24 | ₩265,872 | ₩269,424 | ₩237,162 | ₩241,755 | -9.07% | 2083.3만 |
|---|
| 2026.03.23 | ₩265,204 | ₩272,349 | ₩261,879 | ₩267,902 | +1.02% | 1246.7만 |
|---|
| 2026.03.20 | ₩270,412 | ₩271,481 | ₩260,117 | ₩263,736 | -2.47% | 1330.5만 |
|---|
| 2026.03.19 | ₩260,851 | ₩274,419 | ₩256,217 | ₩270,960 | +3.88% | 927.3만 |
|---|
| 2026.03.18 | ₩276,114 | ₩279,092 | ₩268,596 | ₩270,132 | -2.17% | 1260.2만 |
|---|
| 2026.03.17 | ₩270,105 | ₩285,061 | ₩269,918 | ₩280,735 | +3.94% | 1194.8만 |
|---|
| 2026.03.16 | ₩269,491 | ₩275,674 | ₩265,231 | ₩271,507 | +0.75% | 1305.4만 |
|---|
| 2026.03.13 | ₩272,095 | ₩276,595 | ₩258,848 | ₩261,105 | -4.04% | 1213.7만 |
|---|
| 2026.03.12 | ₩261,906 | ₩264,403 | ₩257,005 | ₩258,034 | -1.48% | 796.7만 |
|---|
| 2026.03.11 | ₩263,749 | ₩271,214 | ₩257,085 | ₩265,245 | +0.57% | 953.2만 |
|---|
| 2026.03.10 | ₩272,990 | ₩275,100 | ₩260,063 | ₩262,427 | -3.87% | 1084.6만 |
|---|
| 2026.03.09 | ₩264,403 | ₩271,734 | ₩257,232 | ₩266,794 | +0.90% | 1206.5만 |
|---|
| 2026.03.06 | ₩264,083 | ₩270,733 | ₩259,943 | ₩263,362 | -0.27% | 1150.5만 |
|---|
| 2026.03.05 | ₩274,752 | ₩285,101 | ₩269,077 | ₩274,699 | -0.02% | 1503.7만 |
|---|
| 2026.03.04 | ₩261,612 | ₩283,192 | ₩260,931 | ₩278,999 | +6.65% | 2720만 |
|---|
| 2026.03.03 | ₩236,601 | ₩248,779 | ₩229,750 | ₩243,518 | +2.92% | 1282.9만 |
|---|
| 2026.03.02 | ₩230,351 | ₩248,846 | ₩229,977 | ₩247,364 | +7.39% | 1230.7만 |
|---|
| 2026.02.27 | ₩234,157 | ₩239,111 | ₩229,430 | ₩234,825 | +0.29% | 1142.8만 |
|---|
| 2026.02.26 | ₩242,290 | ₩248,900 | ₩236,027 | ₩241,782 | -0.21% | 1274.7만 |
|---|
| 2026.02.25 | ₩229,390 | ₩248,138 | ₩226,679 | ₩245,628 | +7.08% | 2379.4만 |
|---|
| 2026.02.24 | ₩208,104 | ₩216,704 | ₩203,911 | ₩216,370 | +3.97% | 1044.3만 |
|---|
| 2026.02.23 | ₩221,885 | ₩224,476 | ₩211,870 | ₩213,980 | -3.56% | 1268.6만 |
|---|
| 2026.02.20 | ₩220,176 | ₩234,424 | ₩219,161 | ₩228,816 | +3.92% | 1369.2만 |
|---|
| 2026.02.19 | ₩216,891 | ₩223,781 | ₩215,155 | ₩221,591 | +2.17% | 800.2만 |
|---|
| 2026.02.18 | ₩220,870 | ₩232,194 | ₩217,866 | ₩219,067 | -0.82% | 1379.2만 |
|---|
| 2026.02.17 | ₩216,971 | ₩227,734 | ₩211,523 | ₩221,698 | +2.18% | 1677.1만 |
|---|
| 2026.02.13 | ₩205,246 | ₩223,875 | ₩195,178 | ₩219,428 | +6.91% | 3241만 |
|---|
| 2026.02.12 | ₩204,445 | ₩204,579 | ₩186,097 | ₩188,407 | -7.84% | 1998.6만 |
|---|
| 2026.02.11 | ₩210,588 | ₩211,122 | ₩198,770 | ₩204,579 | -2.85% | 1392.4만 |
|---|
| 2026.02.10 | ₩217,078 | ₩224,235 | ₩216,143 | ₩217,011 | -0.03% | 883.5만 |
|---|
| 2026.02.09 | ₩213,793 | ₩223,768 | ₩212,337 | ₩223,341 | +4.47% | 1061.9만 |
|---|
| 2026.02.06 | ₩206,395 | ₩221,030 | ₩202,402 | ₩220,496 | +6.83% | 1977.6만 |
|---|
| 2026.02.05 | ₩214,233 | ₩220,336 | ₩193,842 | ₩195,124 | -8.92% | 2961.1만 |
|---|
| 2026.02.04 | ₩235,172 | ₩236,027 | ₩219,562 | ₩225,170 | -4.25% | 1662.8만 |
|---|
| 2026.02.03 | ₩251,958 | ₩251,958 | ₩232,421 | ₩239,913 | -4.78% | 1261만 |
|---|
| 2026.02.02 | ₩253,467 | ₩254,976 | ₩247,150 | ₩250,863 | -1.03% | 1228.9만 |
|---|
| 2026.01.30 | ₩265,338 | ₩265,685 | ₩255,002 | ₩260,050 | -1.99% | 963.5만 |
|---|
| 2026.01.29 | ₩276,181 | ₩276,422 | ₩259,342 | ₩265,979 | -3.69% | 1460.4만 |
|---|
| 2026.01.28 | ₩284,808 | ₩286,290 | ₩276,155 | ₩279,667 | -1.81% | 904.7만 |
|---|
| 2026.01.27 | ₩285,075 | ₩285,182 | ₩277,450 | ₩281,536 | -1.24% | 746.6만 |
|---|
| 2026.01.26 | ₩283,339 | ₩287,959 | ₩281,616 | ₩285,075 | +0.61% | 707.8만 |
|---|
| 2026.01.23 | ₩297,454 | ₩297,454 | ₩288,066 | ₩289,709 | -2.60% | 1297.5만 |
|---|
| 2026.01.22 | ₩305,172 | ₩308,137 | ₩297,814 | ₩297,974 | -2.36% | 708.9만 |
|---|
| 2026.01.21 | ₩305,479 | ₩309,071 | ₩296,986 | ₩303,036 | -0.80% | 847.7만 |
|---|
| 2026.01.20 | ₩310,660 | ₩313,678 | ₩301,740 | ₩304,104 | -2.11% | 975.8만 |
|---|
| 2026.01.16 | ₩319,808 | ₩324,749 | ₩315,334 | ₩322,024 | +0.69% | 762.2만 |
|---|
| 2026.01.15 | ₩334,630 | ₩335,445 | ₩317,057 | ₩319,527 | -4.51% | 1209.9만 |
|---|
| 2026.01.14 | ₩343,083 | ₩351,296 | ₩337,849 | ₩341,668 | -0.41% | 1080.5만 |
|---|
| 2026.01.13 | ₩327,833 | ₩341,200 | ₩326,698 | ₩337,435 | +2.93% | 902.7만 |
|---|
| 2026.01.12 | ₩319,995 | ₩331,172 | ₩317,871 | ₩324,468 | +1.40% | 595.7만 |
|---|
| 2026.01.09 | ₩328,595 | ₩329,703 | ₩316,683 | ₩321,530 | -2.15% | 810.5만 |
|---|
| 2026.01.08 | ₩326,658 | ₩334,350 | ₩323,493 | ₩327,954 | +0.40% | 689.7만 |
|---|
| 2026.01.07 | ₩331,546 | ₩332,427 | ₩320,823 | ₩328,408 | -0.95% | 748.9만 |
|---|
| 2026.01.06 | ₩340,800 | ₩344,993 | ₩328,127 | ₩334,590 | -1.82% | 867.3만 |
|---|
| 2026.01.05 | ₩329,983 | ₩345,701 | ₩329,209 | ₩340,413 | +3.16% | 1369.5만 |
|---|
| 2026.01.02 | ₩307,936 | ₩318,472 | ₩301,673 | ₩315,855 | +2.57% | 876만 |
|---|
| 2025.12.31 | ₩308,764 | ₩310,327 | ₩301,086 | ₩301,981 | -2.20% | 667.8만 |
|---|
| 2025.12.30 | ₩312,009 | ₩315,227 | ₩309,138 | ₩309,272 | -0.88% | 565.2만 |
|---|
| 2025.12.29 | ₩312,957 | ₩320,342 | ₩310,847 | ₩312,169 | -0.25% | 636.3만 |
|---|
| 2025.12.26 | ₩321,023 | ₩321,143 | ₩310,887 | ₩316,349 | -1.46% | 592.6만 |
|---|
| 2025.12.24 | ₩320,863 | ₩321,824 | ₩316,670 | ₩320,128 | -0.23% | 386.9만 |
|---|
| 2025.12.23 | ₩324,829 | ₩327,433 | ₩318,886 | ₩323,560 | -0.39% | 700.4만 |
|---|
| 2025.12.22 | ₩336,086 | ₩340,346 | ₩330,411 | ₩331,038 | -1.50% | 623.3만 |
|---|
| 2025.12.19 | ₩326,605 | ₩329,836 | ₩321,624 | ₩327,326 | +0.22% | 1061.3만 |
|---|
| 2025.12.18 | ₩337,982 | ₩341,067 | ₩319,287 | ₩319,420 | -5.49% | 929.2만 |
|---|
| 2025.12.17 | ₩340,226 | ₩346,595 | ₩325,430 | ₩326,084 | -4.16% | 843만 |
|---|
| 2025.12.16 | ₩338,596 | ₩343,190 | ₩334,270 | ₩337,328 | -0.37% | 690.7만 |
|---|
| 2025.12.15 | ₩357,866 | ₩358,654 | ₩329,569 | ₩334,403 | -6.56% | 1088.6만 |
|---|
| 2025.12.12 | ₩362,767 | ₩371,500 | ₩351,416 | ₩357,158 | -1.55% | 818만 |
|---|
| 2025.12.11 | ₩356,410 | ₩362,099 | ₩345,487 | ₩359,241 | +0.79% | 797만 |
|---|
| 2025.12.10 | ₩364,823 | ₩373,156 | ₩361,565 | ₩367,347 | +0.69% | 681.9만 |
|---|
| 2025.12.09 | ₩361,391 | ₩380,233 | ₩356,317 | ₩370,378 | +2.49% | 787.7만 |
|---|
| 2025.12.08 | ₩364,302 | ₩369,403 | ₩359,909 | ₩366,158 | +0.51% | 593.7만 |
|---|
| 2025.12.05 | ₩361,124 | ₩365,958 | ₩353,886 | ₩360,189 | -0.26% | 717.4만 |
|---|
| 2025.12.04 | ₩365,357 | ₩379,566 | ₩362,232 | ₩365,958 | +0.16% | 646.9만 |
|---|
| 2025.12.03 | ₩357,879 | ₩370,685 | ₩352,711 | ₩369,791 | +3.33% | 946.7만 |
|---|
| 2025.12.02 | ₩357,452 | ₩363,955 | ₩351,483 | ₩351,550 | -1.65% | 905.9만 |
|---|
| 2025.12.01 | ₩347,904 | ₩355,075 | ₩336,780 | ₩346,983 | -0.26% | 1211.9만 |
|---|
| 2025.11.28 | ₩365,905 | ₩373,730 | ₩359,602 | ₩364,316 | -0.43% | 897.8만 |
|---|
| 2025.11.26 | ₩342,122 | ₩356,036 | ₩338,970 | ₩353,833 | +3.42% | 992.9만 |
|---|
| 2025.11.25 | ₩330,851 | ₩339,678 | ₩321,477 | ₩339,344 | +2.57% | 852.5만 |
|---|
| 2025.11.24 | ₩326,738 | ₩344,459 | ₩324,508 | ₩341,815 | +4.61% | 1000.6만 |
|---|
| 2025.11.21 | ₩325,723 | ₩328,675 | ₩308,697 | ₩321,036 | -1.44% | 1239.7만 |
|---|
| 2025.11.20 | ₩347,170 | ₩352,044 | ₩315,147 | ₩318,032 | -8.39% | 1552.4만 |
|---|
| 2025.11.19 | ₩349,693 | ₩350,962 | ₩329,863 | ₩343,577 | -1.75% | 1328.7만 |
|---|
| 2025.11.18 | ₩349,533 | ₩361,885 | ₩348,532 | ₩349,587 | +0.02% | 1085.5만 |
|---|
| 2025.11.17 | ₩367,120 | ₩371,006 | ₩344,819 | ₩352,471 | -3.99% | 1582.2만 |
|---|
| 2025.11.14 | ₩359,909 | ₩390,943 | ₩358,093 | ₩379,245 | +5.37% | 1178.5만 |
|---|
| 2025.11.13 | ₩402,828 | ₩405,899 | ₩373,677 | ₩378,097 | -6.14% | 1111만 |
|---|
| 2025.11.12 | ₩412,936 | ₩415,968 | ₩402,561 | ₩405,952 | -1.69% | 696.8만 |
|---|
| 2025.11.11 | ₩416,903 | ₩423,432 | ₩405,405 | ₩405,966 | -2.62% | 709.5만 |
|---|
| 2025.11.10 | ₩431,351 | ₩433,728 | ₩416,181 | ₩424,554 | -1.58% | 895만 |
|---|
| 2025.11.07 | ₩387,524 | ₩415,207 | ₩378,778 | ₩412,816 | +6.53% | 1198.4만 |
|---|
| 2025.11.06 | ₩422,645 | ₩422,778 | ₩393,560 | ₩394,228 | -6.72% | 1219.1만 |
|---|
| 2025.11.05 | ₩421,830 | ₩432,847 | ₩415,086 | ₩426,384 | +1.08% | 821.6만 |
|---|
| 2025.11.04 | ₩425,983 | ₩434,596 | ₩409,758 | ₩410,386 | -3.66% | 1242만 |
|---|
| 2025.11.03 | ₩455,188 | ₩457,765 | ₩435,170 | ₩441,233 | -3.07% | 934.2만 |
|---|
| 2025.10.31 | ₩448,684 | ₩482,603 | ₩446,588 | ₩459,073 | +2.32% | 1375.7만 |
|---|
| 2025.10.30 | ₩458,660 | ₩459,661 | ₩438,282 | ₩438,682 | -4.36% | 894.8만 |
|---|
| 2025.10.29 | ₩477,301 | ₩480,733 | ₩460,983 | ₩465,523 | -2.47% | 756.1만 |
|---|
| 2025.10.28 | ₩485,046 | ₩491,590 | ₩472,814 | ₩474,350 | -2.21% | 652.8만 |
|---|
| 2025.10.27 | ₩484,499 | ₩498,427 | ₩477,128 | ₩482,643 | -0.38% | 968.8만 |
|---|
| 2025.10.24 | ₩447,349 | ₩476,567 | ₩444,678 | ₩473,335 | +5.81% | 1389.3만 |
|---|
| 2025.10.23 | ₩431,325 | ₩438,522 | ₩425,315 | ₩431,004 | -0.07% | 586.7만 |
|---|
| 2025.10.22 | ₩445,853 | ₩446,975 | ₩414,606 | ₩427,759 | -4.06% | 1273.8만 |
|---|
| 2025.10.21 | ₩457,070 | ₩460,422 | ₩448,017 | ₩452,183 | -1.07% | 603.1만 |
|---|
| 2025.10.20 | ₩456,977 | ₩472,801 | ₩452,357 | ₩459,073 | +0.46% | 754.4만 |
|---|
| 2025.10.17 | ₩426,531 | ₩449,085 | ₩424,341 | ₩448,711 | +5.20% | 957.1만 |
|---|
| 2025.10.16 | ₩452,009 | ₩457,631 | ₩438,949 | ₩441,006 | -2.43% | 761.2만 |
|---|
| 2025.10.15 | ₩461,784 | ₩464,482 | ₩444,812 | ₩449,085 | -2.75% | 794.7만 |
|---|
| 2025.10.14 | ₩455,161 | ₩472,053 | ₩447,042 | ₩456,096 | +0.21% | 944.6만 |
|---|
| 2025.10.13 | ₩485,006 | ₩487,277 | ₩456,483 | ₩476,714 | -1.71% | 1031.8만 |
|---|
| 2025.10.10 | ₩517,670 | ₩537,032 | ₩469,556 | ₩476,740 | -7.91% | 1722.4만 |
|---|