시장 데이터를 불러오는 중
전체 종목
코카콜라 콘솔리데이티드 과거 주가
Coca-Cola Consolidated, Inc. - Common Stock · COKE · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coca-Cola Consolidated, Inc. - Common Stock · COKE · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩257,265 | ₩266,933 | ₩257,265 | ₩263,138 | +2.28% | 59.4만 |
| 2026.10.08 | ₩255,777 | ₩259,799 | ₩254,181 | ₩257,265 | +0.58% | 39.2만 |
| 2026.10.07 | ₩261,972 | ₩262,736 | ₩251,821 | ₩252,156 | -3.75% | 40.4만 |
| 2026.10.06 | ₩261,100 | ₩266,155 | ₩260,202 | ₩260,953 | -0.06% | 37.1만 |
| 2026.10.05 | ₩257,506 | ₩260,832 | ₩253,980 | ₩260,483 | +1.16% | 46.3만 |
| 2026.10.02 | ₩251,620 | ₩258,727 | ₩250,064 | ₩257,506 | +2.34% | 45.8만 |
| 2026.10.01 | ₩252,827 | ₩257,171 | ₩250,547 | ₩250,896 | -0.76% | 52.5만 |
| 2026.09.30 | ₩257,547 | ₩259,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,792 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩257,801 | ₩259,786 | ₩253,819 | ₩255,911 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩255,106 | ₩261,020 | ₩252,049 | ₩259,558 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩253,430 | ₩255,576 | ₩247,316 | ₩255,160 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩251,419 | ₩255,964 | ₩248,844 | ₩254,302 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩255,911 | ₩256,179 | ₩250,359 | ₩251,405 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩256,662 | ₩261,744 | ₩255,441 | ₩256,085 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩259,732 | ₩261,449 | ₩254,369 | ₩254,637 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩265,391 | ₩265,512 | ₩255,844 | ₩257,560 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩267,778 | ₩270,594 | ₩263,487 | ₩266,799 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩265,968 | ₩270,862 | ₩262,816 | ₩266,397 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩267,858 | ₩270,822 | ₩265,713 | ₩266,343 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩260,483 | ₩269,896 | ₩260,349 | ₩269,078 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩255,562 | ₩259,478 | ₩250,695 | ₩258,271 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩254,194 | ₩256,166 | ₩251,057 | ₩253,162 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩251,647 | ₩253,926 | ₩247,356 | ₩253,457 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩253,430 | ₩255,897 | ₩251,084 | ₩252,465 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩262,964 | ₩263,232 | ₩252,532 | ₩253,873 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩262,682 | ₩267,040 | ₩260,135 | ₩264,694 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩259,397 | ₩265,297 | ₩254,597 | ₩261,824 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩263,929 | ₩265,485 | ₩257,868 | ₩259,008 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩266,155 | ₩266,155 | ₩257,493 | ₩262,240 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩261,878 | ₩268,033 | ₩260,872 | ₩266,155 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩255,656 | ₩265,498 | ₩251,124 | ₩260,939 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩263,903 | ₩264,694 | ₩258,794 | ₩260,161 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩258,244 | ₩264,358 | ₩255,978 | ₩263,527 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩255,468 | ₩260,068 | ₩254,758 | ₩258,257 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩251,955 | ₩255,763 | ₩247,651 | ₩253,564 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩249,917 | ₩255,911 | ₩248,844 | ₩251,553 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩253,336 | ₩258,003 | ₩249,796 | ₩250,534 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩251,419 | ₩255,240 | ₩249,877 | ₩252,947 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩251,325 | ₩253,899 | ₩248,067 | ₩249,689 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩255,106 | ₩257,681 | ₩247,959 | ₩253,578 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩253,604 | ₩255,710 | ₩251,405 | ₩254,986 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩242,770 | ₩253,189 | ₩242,032 | ₩253,122 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩248,737 | ₩253,631 | ₩238,171 | ₩243,655 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩256,031 | ₩257,453 | ₩248,576 | ₩248,804 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩249,407 | ₩260,068 | ₩246,618 | ₩258,780 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩247,718 | ₩261,154 | ₩236,334 | ₩252,398 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩245,251 | ₩248,603 | ₩241,362 | ₩247,718 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩240,692 | ₩242,877 | ₩236,320 | ₩242,703 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩253,081 | ₩256,112 | ₩240,356 | ₩242,381 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩253,886 | ₩254,758 | ₩249,407 | ₩251,955 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩257,292 | ₩257,292 | ₩250,695 | ₩254,543 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩260,483 | ₩264,627 | ₩257,051 | ₩257,976 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩254,771 | ₩268,193 | ₩254,771 | ₩261,476 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩247,664 | ₩252,116 | ₩246,364 | ₩249,783 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩240,289 | ₩248,563 | ₩238,533 | ₩247,664 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩246,980 | ₩248,965 | ₩233,987 | ₩239,270 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩246,726 | ₩249,139 | ₩244,848 | ₩247,208 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩243,226 | ₩246,136 | ₩241,509 | ₩245,505 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩242,006 | ₩247,262 | ₩241,375 | ₩244,004 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩246,524 | ₩247,772 | ₩240,182 | ₩242,354 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩238,546 | ₩244,889 | ₩237,286 | ₩244,647 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩236,655 | ₩244,138 | ₩236,173 | ₩237,353 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩239,404 | ₩241,335 | ₩233,987 | ₩237,540 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩241,845 | ₩245,385 | ₩237,473 | ₩238,694 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩235,328 | ₩245,344 | ₩234,121 | ₩240,423 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩234,926 | ₩237,902 | ₩231,976 | ₩235,328 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩238,197 | ₩238,197 | ₩223,796 | ₩235,703 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩256,206 | ₩264,117 | ₩237,044 | ₩238,197 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩260,818 | ₩260,818 | ₩250,078 | ₩251,928 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩261,248 | ₩267,416 | ₩258,204 | ₩262,320 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩257,506 | ₩267,670 | ₩256,742 | ₩259,920 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩256,393 | ₩262,441 | ₩254,369 | ₩256,005 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩251,674 | ₩258,177 | ₩251,298 | ₩257,828 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩242,703 | ₩253,216 | ₩241,550 | ₩252,129 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩237,058 | ₩242,663 | ₩231,882 | ₩240,330 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩245,827 | ₩250,601 | ₩236,669 | ₩238,063 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩242,126 | ₩247,704 | ₩240,289 | ₩245,398 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩243,950 | ₩246,498 | ₩238,841 | ₩239,887 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩246,417 | ₩248,067 | ₩239,096 | ₩243,427 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩248,241 | ₩249,662 | ₩244,232 | ₩246,243 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩250,319 | ₩253,323 | ₩247,007 | ₩249,622 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩248,911 | ₩250,789 | ₩240,450 | ₩248,643 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩250,413 | ₩253,256 | ₩245,210 | ₩251,942 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩255,911 | ₩258,204 | ₩249,407 | ₩249,810 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩250,185 | ₩260,416 | ₩249,233 | ₩256,219 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩240,785 | ₩249,850 | ₩239,364 | ₩248,187 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩239,364 | ₩244,218 | ₩236,521 | ₩239,766 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩229,106 | ₩245,787 | ₩229,106 | ₩241,241 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩239,445 | ₩241,362 | ₩227,283 | ₩228,315 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩235,891 | ₩239,498 | ₩234,658 | ₩237,795 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩230,528 | ₩240,423 | ₩229,964 | ₩234,658 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩229,334 | ₩234,832 | ₩226,612 | ₩230,809 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩233,370 | ₩235,824 | ₩231,319 | ₩232,324 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩237,245 | ₩238,828 | ₩231,976 | ₩234,202 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩236,347 | ₩238,466 | ₩233,317 | ₩237,245 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩235,717 | ₩244,701 | ₩233,504 | ₩236,575 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩236,669 | ₩237,085 | ₩224,346 | ₩235,368 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩234,952 | ₩239,337 | ₩230,554 | ₩236,454 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩232,861 | ₩239,672 | ₩230,742 | ₩236,293 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩231,010 | ₩233,518 | ₩226,156 | ₩232,458 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩229,549 | ₩233,960 | ₩226,612 | ₩230,943 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩220,565 | ₩228,395 | ₩219,143 | ₩228,315 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩221,047 | ₩224,064 | ₩215,885 | ₩219,143 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩231,748 | ₩235,931 | ₩220,873 | ₩221,222 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩229,093 | ₩232,271 | ₩220,216 | ₩231,252 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩233,853 | ₩235,315 | ₩226,223 | ₩228,597 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩242,301 | ₩246,444 | ₩228,959 | ₩233,732 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩278,036 | ₩278,572 | ₩225,285 | ₩238,157 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩289,098 | ₩293,295 | ₩276,386 | ₩282,286 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩281,589 | ₩289,111 | ₩280,919 | ₩288,830 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩273,436 | ₩281,643 | ₩268,716 | ₩281,281 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩276,239 | ₩278,371 | ₩268,582 | ₩273,436 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩273,074 | ₩277,312 | ₩271,814 | ₩274,978 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩269,481 | ₩273,141 | ₩268,502 | ₩270,781 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩264,291 | ₩270,486 | ₩262,360 | ₩269,481 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩262,267 | ₩263,487 | ₩258,941 | ₩259,947 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩257,667 | ₩263,782 | ₩253,403 | ₩262,267 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩251,754 | ₩258,713 | ₩251,566 | ₩258,351 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩248,724 | ₩252,934 | ₩248,724 | ₩251,151 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩249,394 | ₩251,097 | ₩246,189 | ₩247,530 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩253,765 | ₩254,771 | ₩247,999 | ₩249,394 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩249,515 | ₩256,393 | ₩249,515 | ₩255,012 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩251,365 | ₩256,246 | ₩246,726 | ₩249,622 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩257,721 | ₩257,721 | ₩246,967 | ₩251,365 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩265,659 | ₩270,620 | ₩256,393 | ₩257,587 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩272,350 | ₩272,712 | ₩263,447 | ₩266,155 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩280,047 | ₩280,892 | ₩270,191 | ₩272,766 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩270,889 | ₩280,624 | ₩269,762 | ₩280,302 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩267,282 | ₩273,544 | ₩265,498 | ₩271,345 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩263,849 | ₩269,360 | ₩262,280 | ₩263,996 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩259,263 | ₩266,839 | ₩254,771 | ₩265,458 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩269,534 | ₩272,752 | ₩258,365 | ₩261,060 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩257,868 | ₩269,829 | ₩255,079 | ₩269,534 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩250,346 | ₩257,654 | ₩249,407 | ₩257,104 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩244,272 | ₩249,622 | ₩241,912 | ₩249,126 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩240,571 | ₩247,865 | ₩239,351 | ₩243,105 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩248,589 | ₩248,589 | ₩237,715 | ₩241,389 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩249,407 | ₩256,112 | ₩248,884 | ₩249,863 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩251,311 | ₩251,311 | ₩238,680 | ₩248,670 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩272,873 | ₩272,873 | ₩251,271 | ₩252,612 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩282,005 | ₩282,005 | ₩268,730 | ₩270,124 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩285,397 | ₩289,406 | ₩281,616 | ₩282,166 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩289,111 | ₩289,916 | ₩281,589 | ₩285,411 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩287,288 | ₩292,759 | ₩285,612 | ₩290,358 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩290,975 | ₩294,529 | ₩285,049 | ₩286,322 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩283,694 | ₩290,975 | ₩281,589 | ₩290,855 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩281,160 | ₩290,345 | ₩280,637 | ₩281,187 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩278,451 | ₩281,790 | ₩270,889 | ₩280,637 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩277,446 | ₩281,401 | ₩275,555 | ₩278,451 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩270,580 | ₩277,794 | ₩264,841 | ₩277,446 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩272,216 | ₩274,590 | ₩268,327 | ₩274,067 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩277,995 | ₩279,189 | ₩270,312 | ₩273,021 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩275,153 | ₩280,047 | ₩268,260 | ₩278,036 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩272,900 | ₩277,365 | ₩271,291 | ₩274,549 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩270,004 | ₩280,570 | ₩268,301 | ₩276,735 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩268,757 | ₩273,021 | ₩262,830 | ₩271,398 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩270,674 | ₩274,885 | ₩266,718 | ₩267,469 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩261,422 | ₩269,414 | ₩259,035 | ₩268,354 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩249,005 | ₩261,878 | ₩248,201 | ₩261,744 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩244,057 | ₩252,237 | ₩240,826 | ₩248,469 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩238,452 | ₩247,785 | ₩237,527 | ₩244,339 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩225,553 | ₩249,394 | ₩225,352 | ₩237,058 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩222,589 | ₩228,918 | ₩218,848 | ₩228,342 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩218,634 | ₩223,997 | ₩217,896 | ₩222,723 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩219,251 | ₩220,699 | ₩214,477 | ₩217,105 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,874 | ₩223,233 | ₩211,742 | ₩219,505 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩210,065 | ₩213,739 | ₩207,813 | ₩213,391 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩206,338 | ₩210,065 | ₩205,077 | ₩209,811 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩212,037 | ₩213,203 | ₩205,560 | ₩206,619 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩209,180 | ₩214,209 | ₩209,127 | ₩211,514 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩203,388 | ₩210,320 | ₩202,395 | ₩208,483 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩210,588 | ₩211,259 | ₩199,539 | ₩201,135 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩205,533 | ₩209,703 | ₩204,501 | ₩209,073 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩204,165 | ₩207,840 | ₩203,213 | ₩206,351 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩199,218 | ₩204,139 | ₩196,844 | ₩203,897 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩200,800 | ₩203,213 | ₩198,775 | ₩200,196 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,894 | ₩201,564 | ₩197,957 | ₩200,465 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,995 | ₩202,851 | ₩198,815 | ₩201,805 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,940 | ₩203,093 | ₩199,714 | ₩200,009 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩199,794 | ₩201,940 | ₩199,124 | ₩201,417 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,882 | ₩206,499 | ₩199,942 | ₩201,014 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩205,305 | ₩208,389 | ₩205,024 | ₩206,499 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩202,462 | ₩206,150 | ₩201,269 | ₩205,305 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩200,263 | ₩203,642 | ₩197,488 | ₩203,120 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩204,447 | ₩205,520 | ₩198,695 | ₩202,275 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,991 | ₩207,169 | ₩203,642 | ₩204,139 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩201,122 | ₩203,951 | ₩199,915 | ₩203,777 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,832 | ₩203,750 | ₩200,129 | ₩201,376 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩200,478 | ₩202,409 | ₩198,453 | ₩201,604 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,970 | ₩201,926 | ₩197,970 | ₩200,974 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩195,289 | ₩198,145 | ₩194,431 | ₩197,099 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩199,794 | ₩199,928 | ₩191,521 | ₩195,208 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩199,365 | ₩202,315 | ₩199,231 | ₩199,928 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩205,560 | ₩206,525 | ₩200,263 | ₩200,920 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩207,062 | ₩209,180 | ₩205,426 | ₩205,560 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩206,230 | ₩208,108 | ₩205,305 | ₩207,384 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩215,389 | ₩216,153 | ₩201,524 | ₩207,330 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩217,279 | ₩217,320 | ₩214,906 | ₩215,389 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩219,800 | ₩219,800 | ₩216,756 | ₩217,279 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩220,243 | ₩220,739 | ₩218,084 | ₩219,184 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩222,160 | ₩222,831 | ₩218,567 | ₩221,101 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩222,589 | ₩227,269 | ₩221,678 | ₩222,831 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩219,385 | ₩223,582 | ₩218,191 | ₩222,616 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩218,299 | ₩220,243 | ₩214,946 | ₩219,385 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩223,166 | ₩223,702 | ₩215,979 | ₩218,526 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩222,147 | ₩226,344 | ₩221,771 | ₩222,496 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩217,105 | ₩223,072 | ₩216,622 | ₩222,294 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩219,318 | ₩220,712 | ₩214,866 | ₩215,831 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩219,680 | ₩221,664 | ₩213,377 | ₩217,668 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩221,530 | ₩224,735 | ₩217,990 | ₩218,875 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩224,333 | ₩225,378 | ₩218,835 | ₩220,591 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩222,563 | ₩225,553 | ₩221,530 | ₩225,378 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩220,216 | ₩222,294 | ₩219,908 | ₩222,201 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩218,205 | ₩221,249 | ₩218,205 | ₩220,417 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩217,534 | ₩219,277 | ₩215,335 | ₩217,950 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩218,835 | ₩221,329 | ₩217,266 | ₩217,414 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩219,787 | ₩221,222 | ₩217,320 | ₩218,500 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩218,366 | ₩222,160 | ₩217,709 | ₩219,787 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩217,561 | ₩222,428 | ₩215,657 | ₩217,682 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩216,569 | ₩219,398 | ₩215,885 | ₩216,891 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩219,720 | ₩221,503 | ₩216,287 | ₩216,569 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩219,452 | ₩222,871 | ₩218,902 | ₩219,076 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩217,092 | ₩221,128 | ₩215,737 | ₩219,452 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩214,544 | ₩218,124 | ₩213,190 | ₩216,596 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,874 | ₩217,776 | ₩210,669 | ₩214,075 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩215,711 | ₩217,132 | ₩211,876 | ₩213,927 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,966 | ₩217,802 | ₩208,510 | ₩216,515 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩204,219 | ₩212,050 | ₩203,750 | ₩208,952 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩195,101 | ₩207,089 | ₩195,101 | ₩204,192 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩185,433 | ₩196,268 | ₩183,663 | ₩195,074 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,926 | ₩185,594 | ₩182,510 | ₩184,749 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩180,391 | ₩182,577 | ₩179,412 | ₩181,839 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩179,681 | ₩183,703 | ₩179,439 | ₩180,673 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,865 | ₩179,533 | ₩175,658 | ₩179,131 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,759 | ₩176,328 | ₩170,415 | ₩175,618 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩176,248 | ₩176,315 | ₩173,378 | ₩174,827 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩174,599 | ₩186,251 | ₩173,352 | ₩177,656 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩170,294 | ₩171,635 | ₩168,953 | ₩171,595 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩172,239 | ₩173,633 | ₩168,953 | ₩171,810 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩171,246 | ₩173,459 | ₩171,126 | ₩171,863 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩171,340 | ₩171,716 | ₩169,959 | ₩171,179 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩173,271 | ₩173,566 | ₩170,375 | ₩171,246 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩179,184 | ₩179,184 | ₩172,440 | ₩173,271 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,809 | ₩179,547 | ₩177,857 | ₩178,098 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,999 | ₩178,957 | ₩176,597 | ₩177,857 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩175,644 | ₩176,838 | ₩174,035 | ₩176,570 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,790 | ₩175,510 | ₩169,865 | ₩175,108 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩170,040 | ₩172,842 | ₩169,731 | ₩170,120 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩167,250 | ₩170,415 | ₩166,298 | ₩169,892 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩165,655 | ₩168,511 | ₩165,494 | ₩167,250 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩166,205 | ₩168,739 | ₩165,440 | ₩166,915 | +0.43% | 77.1만 |
|---|