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 | ₩256,097 | ₩265,721 | ₩256,097 | ₩261,943 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,615 | ₩258,619 | ₩253,027 | ₩256,097 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,782 | ₩261,543 | ₩250,677 | ₩251,011 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,914 | ₩264,946 | ₩259,020 | ₩259,767 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,337 | ₩259,647 | ₩252,826 | ₩259,300 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,477 | ₩257,552 | ₩248,929 | ₩256,337 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,678 | ₩256,003 | ₩249,409 | ₩249,756 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,377 | ₩258,246 | ₩251,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,639 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,631 | ₩258,606 | ₩252,666 | ₩254,748 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩253,948 | ₩259,834 | ₩250,904 | ₩258,379 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,279 | ₩254,415 | ₩246,192 | ₩254,001 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,277 | ₩254,802 | ₩247,714 | ₩253,147 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,748 | ₩255,015 | ₩249,222 | ₩250,264 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,496 | ₩260,555 | ₩254,281 | ₩254,922 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,553 | ₩260,261 | ₩253,213 | ₩253,480 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,186 | ₩264,306 | ₩254,682 | ₩256,390 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,562 | ₩269,365 | ₩262,290 | ₩265,587 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,760 | ₩269,632 | ₩261,623 | ₩265,187 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,642 | ₩269,592 | ₩264,506 | ₩265,133 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,300 | ₩268,671 | ₩259,167 | ₩267,856 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,401 | ₩258,299 | ₩249,556 | ₩257,098 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,040 | ₩255,002 | ₩249,916 | ₩252,012 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,504 | ₩252,773 | ₩246,232 | ₩252,306 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,279 | ₩254,735 | ₩249,943 | ₩251,318 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,770 | ₩262,037 | ₩251,385 | ₩252,720 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,489 | ₩265,827 | ₩258,953 | ₩263,491 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,219 | ₩264,092 | ₩253,440 | ₩260,635 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,731 | ₩264,279 | ₩256,697 | ₩257,832 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩264,946 | ₩264,946 | ₩256,324 | ₩261,049 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,688 | ₩266,815 | ₩259,687 | ₩264,946 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,495 | ₩264,292 | ₩249,983 | ₩259,754 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,704 | ₩263,491 | ₩257,618 | ₩258,980 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,071 | ₩263,158 | ₩254,815 | ₩262,330 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,308 | ₩258,886 | ₩253,601 | ₩257,084 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,811 | ₩254,602 | ₩246,526 | ₩252,413 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,782 | ₩254,748 | ₩247,714 | ₩250,410 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,186 | ₩256,831 | ₩248,662 | ₩249,396 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,277 | ₩254,081 | ₩248,742 | ₩251,799 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,183 | ₩252,746 | ₩246,940 | ₩248,555 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩253,948 | ₩256,510 | ₩246,833 | ₩252,426 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,453 | ₩254,548 | ₩250,264 | ₩253,827 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,667 | ₩252,039 | ₩240,933 | ₩251,972 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,607 | ₩252,479 | ₩237,089 | ₩242,548 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,869 | ₩256,284 | ₩247,447 | ₩247,674 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,275 | ₩258,886 | ₩245,498 | ₩257,605 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,593 | ₩259,968 | ₩235,260 | ₩251,251 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,137 | ₩247,474 | ₩240,266 | ₩246,593 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,598 | ₩241,774 | ₩235,247 | ₩241,601 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩251,932 | ₩254,949 | ₩239,265 | ₩241,280 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,733 | ₩253,601 | ₩248,275 | ₩250,811 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,123 | ₩256,123 | ₩249,556 | ₩253,387 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,300 | ₩263,425 | ₩255,883 | ₩256,804 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,614 | ₩266,975 | ₩253,614 | ₩260,288 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,539 | ₩250,971 | ₩245,245 | ₩248,648 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,198 | ₩247,434 | ₩237,449 | ₩246,539 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,859 | ₩247,834 | ₩232,924 | ₩238,183 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,605 | ₩248,008 | ₩243,736 | ₩246,086 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,121 | ₩245,018 | ₩240,413 | ₩244,390 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,907 | ₩246,139 | ₩240,279 | ₩242,895 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,405 | ₩246,646 | ₩239,091 | ₩241,254 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,463 | ₩243,776 | ₩236,208 | ₩243,536 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,581 | ₩243,029 | ₩235,100 | ₩236,275 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,317 | ₩240,239 | ₩232,924 | ₩236,462 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,746 | ₩244,270 | ₩236,395 | ₩237,610 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,259 | ₩244,230 | ₩233,058 | ₩239,331 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,859 | ₩236,822 | ₩230,922 | ₩234,259 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,116 | ₩237,116 | ₩222,780 | ₩234,633 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,042 | ₩262,918 | ₩235,968 | ₩237,116 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,634 | ₩259,634 | ₩248,942 | ₩250,784 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,061 | ₩266,201 | ₩257,031 | ₩261,129 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,337 | ₩266,455 | ₩255,576 | ₩258,740 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,229 | ₩261,249 | ₩253,213 | ₩254,842 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,530 | ₩257,004 | ₩250,157 | ₩256,657 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,601 | ₩252,066 | ₩240,453 | ₩250,984 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩235,981 | ₩241,561 | ₩230,829 | ₩239,238 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,711 | ₩249,463 | ₩235,594 | ₩236,982 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,027 | ₩246,579 | ₩239,198 | ₩244,284 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,842 | ₩245,378 | ₩237,756 | ₩238,798 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,298 | ₩246,940 | ₩238,010 | ₩242,321 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,113 | ₩248,528 | ₩243,122 | ₩245,125 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,182 | ₩252,172 | ₩245,885 | ₩248,488 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,781 | ₩249,650 | ₩239,358 | ₩247,514 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,276 | ₩252,106 | ₩244,097 | ₩250,797 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,748 | ₩257,031 | ₩248,275 | ₩248,675 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,049 | ₩259,233 | ₩248,101 | ₩255,055 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,692 | ₩248,715 | ₩238,277 | ₩247,060 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,277 | ₩243,109 | ₩235,447 | ₩238,677 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,066 | ₩244,671 | ₩228,066 | ₩240,146 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,357 | ₩240,266 | ₩226,250 | ₩227,278 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,820 | ₩238,410 | ₩233,592 | ₩236,715 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,481 | ₩239,331 | ₩228,920 | ₩233,592 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,293 | ₩233,765 | ₩225,583 | ₩229,761 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,310 | ₩234,753 | ₩230,268 | ₩231,269 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,168 | ₩237,743 | ₩230,922 | ₩233,138 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,274 | ₩237,383 | ₩232,257 | ₩236,168 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,646 | ₩243,589 | ₩232,444 | ₩235,501 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,594 | ₩236,008 | ₩223,327 | ₩234,299 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,885 | ₩238,250 | ₩229,507 | ₩235,380 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,803 | ₩238,584 | ₩229,694 | ₩235,220 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩229,961 | ₩232,457 | ₩225,129 | ₩231,403 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,506 | ₩232,898 | ₩225,583 | ₩229,894 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,563 | ₩227,358 | ₩218,148 | ₩227,278 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,043 | ₩223,047 | ₩214,904 | ₩218,148 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,695 | ₩234,860 | ₩219,870 | ₩220,217 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,052 | ₩231,216 | ₩219,216 | ₩230,201 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,791 | ₩234,246 | ₩225,196 | ₩227,558 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,200 | ₩245,325 | ₩227,919 | ₩232,671 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,773 | ₩277,307 | ₩224,261 | ₩237,076 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,785 | ₩291,963 | ₩275,131 | ₩281,004 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,310 | ₩287,798 | ₩279,643 | ₩287,518 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,194 | ₩280,363 | ₩267,496 | ₩280,003 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩274,984 | ₩277,107 | ₩267,362 | ₩272,194 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,834 | ₩276,052 | ₩270,579 | ₩273,729 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,257 | ₩271,901 | ₩267,282 | ₩269,552 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,091 | ₩269,258 | ₩261,169 | ₩268,257 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,075 | ₩262,290 | ₩257,765 | ₩258,766 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,497 | ₩262,584 | ₩252,252 | ₩261,075 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,611 | ₩257,538 | ₩250,424 | ₩257,178 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,594 | ₩251,785 | ₩247,594 | ₩250,010 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,261 | ₩249,957 | ₩245,071 | ₩246,406 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,613 | ₩253,614 | ₩246,873 | ₩248,261 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,381 | ₩255,229 | ₩248,381 | ₩253,854 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,223 | ₩255,082 | ₩245,605 | ₩248,488 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,550 | ₩256,550 | ₩245,845 | ₩250,223 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,453 | ₩269,391 | ₩255,229 | ₩256,417 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,113 | ₩271,474 | ₩262,250 | ₩264,946 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,775 | ₩279,616 | ₩268,964 | ₩271,527 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,658 | ₩279,349 | ₩268,537 | ₩279,029 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,068 | ₩272,301 | ₩264,292 | ₩270,112 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,651 | ₩268,137 | ₩261,089 | ₩262,797 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,086 | ₩265,627 | ₩253,614 | ₩264,252 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,310 | ₩271,514 | ₩257,191 | ₩259,874 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,697 | ₩268,604 | ₩253,921 | ₩268,310 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,209 | ₩256,484 | ₩248,275 | ₩255,936 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,162 | ₩248,488 | ₩240,813 | ₩247,994 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,478 | ₩246,740 | ₩238,264 | ₩242,001 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,460 | ₩247,460 | ₩236,635 | ₩240,293 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,275 | ₩254,949 | ₩247,754 | ₩248,728 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,170 | ₩250,170 | ₩237,596 | ₩247,541 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,634 | ₩271,634 | ₩250,130 | ₩251,465 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,724 | ₩280,724 | ₩267,509 | ₩268,897 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,101 | ₩288,092 | ₩280,337 | ₩280,884 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,798 | ₩288,599 | ₩280,310 | ₩284,114 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩285,983 | ₩291,429 | ₩284,315 | ₩289,040 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,654 | ₩293,191 | ₩283,754 | ₩285,022 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,406 | ₩289,654 | ₩280,310 | ₩289,534 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,883 | ₩289,026 | ₩279,362 | ₩279,910 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,187 | ₩280,510 | ₩269,658 | ₩279,362 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,186 | ₩280,123 | ₩274,303 | ₩277,187 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,351 | ₩276,533 | ₩263,638 | ₩276,186 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩270,980 | ₩273,342 | ₩267,109 | ₩272,822 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,733 | ₩277,921 | ₩269,084 | ₩271,781 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,903 | ₩278,775 | ₩267,042 | ₩276,773 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,661 | ₩276,105 | ₩270,059 | ₩273,302 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,777 | ₩279,296 | ₩267,082 | ₩275,478 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,536 | ₩271,781 | ₩261,636 | ₩270,166 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,445 | ₩273,636 | ₩265,507 | ₩266,255 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,235 | ₩268,190 | ₩257,859 | ₩267,136 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,874 | ₩260,688 | ₩247,073 | ₩260,555 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩242,949 | ₩251,091 | ₩239,732 | ₩247,340 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,369 | ₩246,660 | ₩236,448 | ₩243,229 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,528 | ₩248,261 | ₩224,328 | ₩235,981 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,578 | ₩227,879 | ₩217,854 | ₩227,305 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,641 | ₩222,980 | ₩216,907 | ₩221,712 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,255 | ₩219,696 | ₩213,503 | ₩216,119 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,902 | ₩222,219 | ₩210,780 | ₩218,508 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,111 | ₩212,769 | ₩206,869 | ₩212,422 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,401 | ₩209,111 | ₩204,146 | ₩208,858 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,074 | ₩212,235 | ₩204,626 | ₩205,681 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,230 | ₩213,236 | ₩208,177 | ₩210,553 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,464 | ₩209,365 | ₩201,476 | ₩207,536 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,632 | ₩210,299 | ₩198,633 | ₩200,222 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,600 | ₩208,751 | ₩203,572 | ₩208,124 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,238 | ₩206,896 | ₩202,290 | ₩205,414 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,313 | ₩203,211 | ₩195,950 | ₩202,971 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,888 | ₩202,290 | ₩197,872 | ₩199,287 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩199,981 | ₩200,649 | ₩197,058 | ₩199,554 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,087 | ₩201,930 | ₩197,912 | ₩200,889 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,022 | ₩202,170 | ₩198,807 | ₩199,100 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,887 | ₩201,022 | ₩198,219 | ₩200,502 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩204,947 | ₩205,561 | ₩199,034 | ₩200,101 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,373 | ₩207,443 | ₩204,092 | ₩205,561 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,543 | ₩205,214 | ₩200,355 | ₩204,373 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,354 | ₩202,718 | ₩196,591 | ₩202,197 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,518 | ₩204,586 | ₩197,792 | ₩201,356 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,065 | ₩206,228 | ₩202,718 | ₩203,211 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,208 | ₩203,025 | ₩199,007 | ₩202,851 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,916 | ₩202,824 | ₩199,220 | ₩200,462 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,567 | ₩201,490 | ₩197,552 | ₩200,689 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,071 | ₩201,009 | ₩197,071 | ₩200,061 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,402 | ₩197,245 | ₩193,547 | ₩196,204 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,887 | ₩199,020 | ₩190,651 | ₩194,322 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,460 | ₩201,396 | ₩198,326 | ₩199,020 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,626 | ₩205,587 | ₩199,354 | ₩200,008 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,121 | ₩208,230 | ₩204,493 | ₩204,626 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,294 | ₩207,163 | ₩204,373 | ₩206,442 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,411 | ₩215,171 | ₩200,609 | ₩206,388 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,293 | ₩216,333 | ₩213,930 | ₩214,411 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,802 | ₩218,802 | ₩215,772 | ₩216,293 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,243 | ₩219,736 | ₩217,093 | ₩218,188 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,151 | ₩221,819 | ₩217,574 | ₩220,097 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,578 | ₩226,237 | ₩220,671 | ₩221,819 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,388 | ₩222,566 | ₩217,200 | ₩221,605 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,307 | ₩219,243 | ₩213,970 | ₩218,388 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,152 | ₩222,686 | ₩214,998 | ₩217,534 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,138 | ₩225,316 | ₩220,764 | ₩221,485 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,119 | ₩222,059 | ₩215,639 | ₩221,285 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,322 | ₩219,710 | ₩213,890 | ₩214,851 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,682 | ₩220,657 | ₩212,408 | ₩216,680 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,524 | ₩223,714 | ₩217,000 | ₩217,881 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,314 | ₩224,355 | ₩217,841 | ₩219,590 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,552 | ₩224,528 | ₩220,524 | ₩224,355 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,216 | ₩221,285 | ₩218,909 | ₩221,191 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,214 | ₩220,244 | ₩217,214 | ₩219,416 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,546 | ₩218,281 | ₩214,357 | ₩216,960 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,841 | ₩220,324 | ₩216,279 | ₩216,426 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,789 | ₩220,217 | ₩216,333 | ₩217,507 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,374 | ₩221,151 | ₩216,720 | ₩218,789 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,573 | ₩221,418 | ₩214,677 | ₩216,693 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,585 | ₩218,402 | ₩214,904 | ₩215,906 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,722 | ₩220,497 | ₩215,305 | ₩215,585 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,455 | ₩221,859 | ₩217,908 | ₩218,081 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,106 | ₩220,124 | ₩214,758 | ₩218,455 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,570 | ₩217,134 | ₩212,221 | ₩215,612 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,902 | ₩216,786 | ₩209,712 | ₩213,102 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,731 | ₩216,146 | ₩210,913 | ₩212,956 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,017 | ₩216,813 | ₩207,563 | ₩215,532 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,292 | ₩211,087 | ₩202,824 | ₩208,003 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,215 | ₩206,148 | ₩194,215 | ₩203,265 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,591 | ₩195,376 | ₩182,829 | ₩194,188 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,095 | ₩184,751 | ₩181,681 | ₩183,910 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,572 | ₩181,748 | ₩178,598 | ₩181,014 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,865 | ₩182,869 | ₩178,624 | ₩179,852 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,061 | ₩178,718 | ₩174,860 | ₩178,317 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩173,966 | ₩175,528 | ₩169,641 | ₩174,820 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,447 | ₩175,514 | ₩172,591 | ₩174,033 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,806 | ₩185,405 | ₩172,564 | ₩176,849 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,521 | ₩170,856 | ₩168,186 | ₩170,816 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,456 | ₩172,845 | ₩168,186 | ₩171,029 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,469 | ₩172,671 | ₩170,348 | ₩171,083 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,562 | ₩170,936 | ₩169,187 | ₩170,402 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,484 | ₩172,778 | ₩169,601 | ₩170,469 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,371 | ₩178,371 | ₩171,657 | ₩172,484 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩177,997 | ₩178,731 | ₩177,049 | ₩177,289 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,195 | ₩178,144 | ₩175,794 | ₩177,049 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,847 | ₩176,035 | ₩173,245 | ₩175,768 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,015 | ₩174,713 | ₩169,094 | ₩174,313 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,267 | ₩172,057 | ₩168,960 | ₩169,347 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,491 | ₩169,641 | ₩165,543 | ₩169,120 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,902 | ₩167,746 | ₩164,742 | ₩166,491 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,450 | ₩167,972 | ₩164,689 | ₩166,157 | +0.43% | 77.1만 |
|---|