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 | ₩256,219 | ₩265,848 | ₩256,219 | ₩262,069 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,737 | ₩258,743 | ₩253,148 | ₩256,219 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,907 | ₩261,668 | ₩250,798 | ₩251,131 | -3.75% | 40.4만 |
| 2026.10.06 | ₩260,039 | ₩265,073 | ₩259,144 | ₩259,892 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,460 | ₩259,772 | ₩252,948 | ₩259,425 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,597 | ₩257,675 | ₩249,048 | ₩256,460 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,799 | ₩256,126 | ₩249,529 | ₩249,876 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,500 | ₩258,370 | ₩251,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,761 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,754 | ₩258,730 | ₩252,787 | ₩254,871 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,069 | ₩259,959 | ₩251,025 | ₩258,503 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,400 | ₩254,537 | ₩246,310 | ₩254,123 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,397 | ₩254,924 | ₩247,833 | ₩253,268 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,871 | ₩255,138 | ₩249,342 | ₩250,384 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,618 | ₩260,680 | ₩254,403 | ₩255,044 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,677 | ₩260,386 | ₩253,335 | ₩253,602 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,312 | ₩264,432 | ₩254,804 | ₩256,513 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,689 | ₩269,494 | ₩262,416 | ₩265,714 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,887 | ₩269,761 | ₩261,748 | ₩265,314 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,769 | ₩269,721 | ₩264,633 | ₩265,260 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,425 | ₩268,799 | ₩259,291 | ₩267,985 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,523 | ₩258,423 | ₩249,676 | ₩257,221 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,161 | ₩255,124 | ₩250,036 | ₩252,133 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,624 | ₩252,894 | ₩246,350 | ₩252,427 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,400 | ₩254,857 | ₩250,063 | ₩251,439 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,895 | ₩262,162 | ₩251,505 | ₩252,841 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,615 | ₩265,955 | ₩259,077 | ₩263,618 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,343 | ₩264,219 | ₩253,562 | ₩260,760 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,857 | ₩264,406 | ₩256,820 | ₩257,956 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,073 | ₩265,073 | ₩256,446 | ₩261,174 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,813 | ₩266,943 | ₩259,812 | ₩265,073 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,617 | ₩264,419 | ₩250,103 | ₩259,879 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,830 | ₩263,618 | ₩257,742 | ₩259,104 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,194 | ₩263,284 | ₩254,937 | ₩262,456 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,430 | ₩259,011 | ₩253,722 | ₩257,208 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,931 | ₩254,724 | ₩246,644 | ₩252,534 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,901 | ₩254,871 | ₩247,833 | ₩250,530 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,307 | ₩256,954 | ₩248,781 | ₩249,515 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,397 | ₩254,203 | ₩248,861 | ₩251,919 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,303 | ₩252,867 | ₩247,058 | ₩248,674 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,069 | ₩256,633 | ₩246,951 | ₩252,547 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,574 | ₩254,670 | ₩250,384 | ₩253,949 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,783 | ₩252,160 | ₩241,049 | ₩252,093 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,726 | ₩252,600 | ₩237,203 | ₩242,665 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,991 | ₩256,406 | ₩247,566 | ₩247,793 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,394 | ₩259,011 | ₩245,616 | ₩257,729 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,711 | ₩260,092 | ₩235,373 | ₩251,372 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,254 | ₩247,592 | ₩240,381 | ₩246,711 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,713 | ₩241,890 | ₩235,360 | ₩241,716 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,053 | ₩255,071 | ₩239,379 | ₩241,396 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,854 | ₩253,722 | ₩248,394 | ₩250,931 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,246 | ₩256,246 | ₩249,676 | ₩253,508 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,425 | ₩263,551 | ₩256,006 | ₩256,927 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,736 | ₩267,103 | ₩253,736 | ₩260,413 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,658 | ₩251,091 | ₩245,362 | ₩248,768 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,313 | ₩247,552 | ₩237,563 | ₩246,658 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,977 | ₩247,953 | ₩233,036 | ₩238,298 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,723 | ₩248,127 | ₩243,853 | ₩246,204 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,237 | ₩245,135 | ₩240,528 | ₩244,508 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩241,022 | ₩246,257 | ₩240,394 | ₩243,012 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,522 | ₩246,764 | ₩239,206 | ₩241,369 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,577 | ₩243,893 | ₩236,321 | ₩243,653 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,694 | ₩243,145 | ₩235,213 | ₩236,388 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,431 | ₩240,354 | ₩233,036 | ₩236,575 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,862 | ₩244,387 | ₩236,508 | ₩237,723 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,371 | ₩244,347 | ₩233,170 | ₩239,446 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,971 | ₩236,936 | ₩231,033 | ₩234,371 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,229 | ₩237,229 | ₩222,887 | ₩234,745 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,164 | ₩263,044 | ₩236,081 | ₩237,229 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,758 | ₩259,758 | ₩249,061 | ₩250,904 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,186 | ₩266,329 | ₩257,154 | ₩261,254 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,460 | ₩266,583 | ₩255,699 | ₩258,864 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,351 | ₩261,374 | ₩253,335 | ₩254,964 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,651 | ₩257,128 | ₩250,277 | ₩256,780 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,716 | ₩252,186 | ₩240,568 | ₩251,105 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,094 | ₩241,676 | ₩230,939 | ₩239,353 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,828 | ₩249,582 | ₩235,707 | ₩237,096 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,142 | ₩246,698 | ₩239,313 | ₩244,401 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,958 | ₩245,496 | ₩237,870 | ₩238,912 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,416 | ₩247,058 | ₩238,124 | ₩242,438 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,232 | ₩248,647 | ₩243,239 | ₩245,242 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,302 | ₩252,293 | ₩246,003 | ₩248,607 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,900 | ₩249,769 | ₩239,473 | ₩247,632 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,395 | ₩252,226 | ₩244,214 | ₩250,918 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,871 | ₩257,154 | ₩248,394 | ₩248,794 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,168 | ₩259,358 | ₩248,220 | ₩255,178 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,807 | ₩248,834 | ₩238,391 | ₩247,178 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,391 | ₩243,226 | ₩235,560 | ₩238,792 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,175 | ₩244,788 | ₩228,175 | ₩240,261 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,471 | ₩240,381 | ₩226,359 | ₩227,387 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,932 | ₩238,525 | ₩233,704 | ₩236,829 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,591 | ₩239,446 | ₩229,030 | ₩233,704 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,402 | ₩233,877 | ₩225,691 | ₩229,871 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,422 | ₩234,866 | ₩230,378 | ₩231,380 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,281 | ₩237,857 | ₩231,033 | ₩233,250 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,386 | ₩237,496 | ₩232,368 | ₩236,281 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,759 | ₩243,706 | ₩232,555 | ₩235,613 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,707 | ₩236,121 | ₩223,434 | ₩234,412 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,998 | ₩238,364 | ₩229,617 | ₩235,493 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,914 | ₩238,698 | ₩229,804 | ₩235,333 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,071 | ₩232,569 | ₩225,237 | ₩231,514 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,616 | ₩233,009 | ₩225,691 | ₩230,005 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,668 | ₩227,467 | ₩218,253 | ₩227,387 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,149 | ₩223,154 | ₩215,007 | ₩218,253 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,806 | ₩234,972 | ₩219,975 | ₩220,323 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,162 | ₩231,327 | ₩219,321 | ₩230,312 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,902 | ₩234,358 | ₩225,304 | ₩227,668 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,316 | ₩245,442 | ₩228,028 | ₩232,782 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,906 | ₩277,440 | ₩224,369 | ₩237,189 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,923 | ₩292,103 | ₩275,263 | ₩281,139 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,445 | ₩287,936 | ₩279,777 | ₩287,656 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,325 | ₩280,498 | ₩267,624 | ₩280,137 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,116 | ₩277,239 | ₩267,491 | ₩272,325 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,964 | ₩276,184 | ₩270,709 | ₩273,861 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,385 | ₩272,031 | ₩267,411 | ₩269,681 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,217 | ₩269,387 | ₩261,294 | ₩268,385 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,201 | ₩262,416 | ₩257,889 | ₩258,890 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,620 | ₩262,710 | ₩252,373 | ₩261,201 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,731 | ₩257,662 | ₩250,544 | ₩257,301 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,713 | ₩251,906 | ₩247,713 | ₩250,130 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,380 | ₩250,076 | ₩245,189 | ₩246,524 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,734 | ₩253,736 | ₩246,991 | ₩248,380 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,501 | ₩255,351 | ₩248,501 | ₩253,976 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,343 | ₩255,205 | ₩245,723 | ₩248,607 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,673 | ₩256,673 | ₩245,963 | ₩250,343 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,579 | ₩269,521 | ₩255,351 | ₩256,540 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,243 | ₩271,604 | ₩262,376 | ₩265,073 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,909 | ₩279,750 | ₩269,093 | ₩271,657 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,788 | ₩279,483 | ₩268,666 | ₩279,162 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,195 | ₩272,432 | ₩264,419 | ₩270,242 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,777 | ₩268,265 | ₩261,214 | ₩262,923 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,209 | ₩265,755 | ₩253,736 | ₩264,379 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,439 | ₩271,644 | ₩257,314 | ₩259,999 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,820 | ₩268,733 | ₩254,043 | ₩268,439 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,329 | ₩256,607 | ₩248,394 | ₩256,059 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,279 | ₩248,607 | ₩240,929 | ₩248,113 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,593 | ₩246,858 | ₩238,378 | ₩242,117 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,579 | ₩247,579 | ₩236,749 | ₩240,408 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,394 | ₩255,071 | ₩247,873 | ₩248,848 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,290 | ₩250,290 | ₩237,710 | ₩247,659 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,764 | ₩271,764 | ₩250,250 | ₩251,585 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,858 | ₩280,858 | ₩267,638 | ₩269,026 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,237 | ₩288,230 | ₩280,471 | ₩281,019 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,936 | ₩288,738 | ₩280,445 | ₩284,251 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,120 | ₩291,569 | ₩284,451 | ₩289,178 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,793 | ₩293,332 | ₩283,890 | ₩285,159 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,541 | ₩289,793 | ₩280,445 | ₩289,672 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩280,017 | ₩289,165 | ₩279,496 | ₩280,044 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,320 | ₩280,645 | ₩269,788 | ₩279,496 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,318 | ₩280,258 | ₩274,435 | ₩277,320 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,480 | ₩276,665 | ₩263,765 | ₩276,318 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,110 | ₩273,473 | ₩267,237 | ₩272,953 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,866 | ₩278,054 | ₩269,213 | ₩271,911 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩274,034 | ₩278,909 | ₩267,170 | ₩276,906 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,791 | ₩276,238 | ₩270,188 | ₩273,433 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,906 | ₩279,430 | ₩267,210 | ₩275,610 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,664 | ₩271,911 | ₩261,762 | ₩270,295 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,574 | ₩273,767 | ₩265,634 | ₩266,382 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,359 | ₩268,319 | ₩257,982 | ₩267,264 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,993 | ₩260,813 | ₩247,192 | ₩260,680 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,065 | ₩251,212 | ₩239,847 | ₩247,459 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,483 | ₩246,778 | ₩236,562 | ₩243,346 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,636 | ₩248,380 | ₩224,436 | ₩236,094 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,685 | ₩227,988 | ₩217,959 | ₩227,414 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,745 | ₩223,087 | ₩217,011 | ₩221,818 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,359 | ₩219,802 | ₩213,605 | ₩216,223 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,004 | ₩222,326 | ₩210,881 | ₩218,613 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,212 | ₩212,871 | ₩206,968 | ₩212,524 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,499 | ₩209,212 | ₩204,244 | ₩208,958 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,175 | ₩212,337 | ₩204,724 | ₩205,779 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,330 | ₩213,338 | ₩208,277 | ₩210,654 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,561 | ₩209,465 | ₩201,573 | ₩207,636 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,732 | ₩210,400 | ₩198,728 | ₩200,318 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,698 | ₩208,851 | ₩203,669 | ₩208,223 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,336 | ₩206,995 | ₩202,387 | ₩205,512 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,408 | ₩203,309 | ₩196,044 | ₩203,069 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,984 | ₩202,387 | ₩197,967 | ₩199,383 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,077 | ₩200,745 | ₩197,152 | ₩199,650 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,182 | ₩202,027 | ₩198,007 | ₩200,985 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,119 | ₩202,267 | ₩198,902 | ₩199,196 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,982 | ₩201,119 | ₩198,314 | ₩200,598 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,045 | ₩205,659 | ₩199,129 | ₩200,197 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,471 | ₩207,542 | ₩204,190 | ₩205,659 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,640 | ₩205,312 | ₩200,451 | ₩204,471 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,449 | ₩202,815 | ₩196,685 | ₩202,294 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,616 | ₩204,684 | ₩197,887 | ₩201,453 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,162 | ₩206,327 | ₩202,815 | ₩203,309 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,304 | ₩203,122 | ₩199,102 | ₩202,948 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,012 | ₩202,922 | ₩199,316 | ₩200,558 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,663 | ₩201,586 | ₩197,647 | ₩200,785 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,166 | ₩201,105 | ₩197,166 | ₩200,157 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,495 | ₩197,339 | ₩193,640 | ₩196,298 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,982 | ₩199,116 | ₩190,742 | ₩194,415 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,555 | ₩201,493 | ₩198,421 | ₩199,116 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,724 | ₩205,686 | ₩199,449 | ₩200,104 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,220 | ₩208,330 | ₩204,591 | ₩204,724 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,392 | ₩207,262 | ₩204,471 | ₩206,541 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,513 | ₩215,275 | ₩200,705 | ₩206,487 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,396 | ₩216,436 | ₩214,033 | ₩214,513 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,907 | ₩218,907 | ₩215,875 | ₩216,396 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,348 | ₩219,842 | ₩217,198 | ₩218,293 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,257 | ₩221,925 | ₩217,678 | ₩220,202 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,685 | ₩226,345 | ₩220,777 | ₩221,925 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,493 | ₩222,673 | ₩217,304 | ₩221,711 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,411 | ₩219,348 | ₩214,073 | ₩218,493 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,259 | ₩222,793 | ₩215,101 | ₩217,638 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,244 | ₩225,424 | ₩220,870 | ₩221,591 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,223 | ₩222,165 | ₩215,742 | ₩221,391 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,426 | ₩219,815 | ₩213,993 | ₩214,954 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,787 | ₩220,763 | ₩212,510 | ₩216,784 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,630 | ₩223,821 | ₩217,104 | ₩217,985 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,421 | ₩224,462 | ₩217,945 | ₩219,695 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,658 | ₩224,636 | ₩220,630 | ₩224,462 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,321 | ₩221,391 | ₩219,014 | ₩221,297 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,318 | ₩220,349 | ₩217,318 | ₩219,521 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,650 | ₩218,386 | ₩214,460 | ₩217,064 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,945 | ₩220,429 | ₩216,383 | ₩216,530 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,894 | ₩220,323 | ₩216,436 | ₩217,612 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,478 | ₩221,257 | ₩216,824 | ₩218,894 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,677 | ₩221,524 | ₩214,780 | ₩216,797 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,689 | ₩218,506 | ₩215,007 | ₩216,009 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,827 | ₩220,603 | ₩215,408 | ₩215,689 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,560 | ₩221,965 | ₩218,012 | ₩218,186 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,209 | ₩220,229 | ₩214,861 | ₩218,560 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,672 | ₩217,238 | ₩212,323 | ₩215,715 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,004 | ₩216,890 | ₩209,813 | ₩213,205 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,834 | ₩216,249 | ₩211,014 | ₩213,058 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,117 | ₩216,917 | ₩207,662 | ₩215,635 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,389 | ₩211,188 | ₩202,922 | ₩208,103 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,308 | ₩206,247 | ₩194,308 | ₩203,362 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,679 | ₩195,470 | ₩182,917 | ₩194,281 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,182 | ₩184,840 | ₩181,768 | ₩183,998 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,658 | ₩181,835 | ₩178,683 | ₩181,100 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,950 | ₩182,957 | ₩178,710 | ₩179,939 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,146 | ₩178,803 | ₩174,944 | ₩178,403 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,049 | ₩175,612 | ₩169,722 | ₩174,904 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,532 | ₩175,598 | ₩172,674 | ₩174,116 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,889 | ₩185,494 | ₩172,647 | ₩176,934 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,602 | ₩170,938 | ₩168,267 | ₩170,898 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,539 | ₩172,927 | ₩168,267 | ₩171,111 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,550 | ₩172,754 | ₩170,430 | ₩171,165 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,644 | ₩171,018 | ₩169,268 | ₩170,484 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,567 | ₩172,861 | ₩169,682 | ₩170,550 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,456 | ₩178,456 | ₩171,739 | ₩172,567 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,082 | ₩178,817 | ₩177,134 | ₩177,374 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,279 | ₩178,229 | ₩175,879 | ₩177,134 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,931 | ₩176,119 | ₩173,328 | ₩175,852 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,096 | ₩174,797 | ₩169,175 | ₩174,396 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,348 | ₩172,139 | ₩169,041 | ₩169,429 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,571 | ₩169,722 | ₩165,623 | ₩169,202 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,981 | ₩167,826 | ₩164,821 | ₩166,571 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,529 | ₩168,053 | ₩164,768 | ₩166,237 | +0.43% | 77.1만 |
|---|