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 | ₩256,014 | ₩265,635 | ₩256,014 | ₩261,859 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,533 | ₩258,536 | ₩252,945 | ₩256,014 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,698 | ₩261,458 | ₩250,597 | ₩250,930 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,830 | ₩264,861 | ₩258,936 | ₩259,684 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,254 | ₩259,564 | ₩252,745 | ₩259,217 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,396 | ₩257,469 | ₩248,849 | ₩256,254 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,597 | ₩255,921 | ₩249,329 | ₩249,676 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,294 | ₩258,163 | ₩251,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,558 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,548 | ₩258,523 | ₩252,585 | ₩254,666 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩253,866 | ₩259,750 | ₩250,823 | ₩258,296 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,198 | ₩254,333 | ₩246,113 | ₩253,919 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,196 | ₩254,720 | ₩247,634 | ₩253,065 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,666 | ₩254,933 | ₩249,142 | ₩250,183 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,414 | ₩260,471 | ₩254,199 | ₩254,840 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,469 | ₩260,177 | ₩253,132 | ₩253,399 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,100 | ₩264,221 | ₩254,600 | ₩256,308 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,476 | ₩269,278 | ₩262,206 | ₩265,502 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,674 | ₩269,545 | ₩261,538 | ₩265,101 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,556 | ₩269,505 | ₩264,421 | ₩265,048 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,217 | ₩268,584 | ₩259,083 | ₩267,770 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,319 | ₩258,216 | ₩249,476 | ₩257,015 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩252,958 | ₩254,920 | ₩249,836 | ₩251,931 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,423 | ₩252,692 | ₩246,153 | ₩252,225 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,198 | ₩254,653 | ₩249,863 | ₩251,237 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,685 | ₩261,952 | ₩251,304 | ₩252,638 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,405 | ₩265,742 | ₩258,870 | ₩263,407 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,136 | ₩264,007 | ₩253,359 | ₩260,551 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,646 | ₩264,194 | ₩256,615 | ₩257,749 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩264,861 | ₩264,861 | ₩256,241 | ₩260,965 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,604 | ₩266,729 | ₩259,604 | ₩264,861 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,413 | ₩264,207 | ₩249,903 | ₩259,670 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,619 | ₩263,407 | ₩257,535 | ₩258,896 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩256,988 | ₩263,073 | ₩254,733 | ₩262,246 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,226 | ₩258,803 | ₩253,519 | ₩257,002 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,730 | ₩254,520 | ₩246,447 | ₩252,331 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,702 | ₩254,666 | ₩247,634 | ₩250,330 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,104 | ₩256,748 | ₩248,582 | ₩249,316 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,196 | ₩253,999 | ₩248,662 | ₩251,717 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,103 | ₩252,665 | ₩246,860 | ₩248,475 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩253,866 | ₩256,428 | ₩246,754 | ₩252,345 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,371 | ₩254,466 | ₩250,183 | ₩253,746 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,590 | ₩251,958 | ₩240,856 | ₩251,891 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,527 | ₩252,398 | ₩237,013 | ₩242,470 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,787 | ₩256,201 | ₩247,367 | ₩247,594 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,195 | ₩258,803 | ₩245,419 | ₩257,522 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,513 | ₩259,884 | ₩235,184 | ₩251,170 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,058 | ₩247,394 | ₩240,188 | ₩246,513 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,521 | ₩241,696 | ₩235,171 | ₩241,523 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩251,851 | ₩254,867 | ₩239,188 | ₩241,203 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,652 | ₩253,519 | ₩248,195 | ₩250,730 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,041 | ₩256,041 | ₩249,476 | ₩253,305 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,217 | ₩263,340 | ₩255,801 | ₩256,721 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,532 | ₩266,889 | ₩253,532 | ₩260,204 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,460 | ₩250,890 | ₩245,166 | ₩248,568 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,121 | ₩247,354 | ₩237,373 | ₩246,460 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,779 | ₩247,754 | ₩232,849 | ₩238,107 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,526 | ₩247,928 | ₩243,658 | ₩246,006 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,043 | ₩244,939 | ₩240,335 | ₩244,312 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,829 | ₩246,060 | ₩240,202 | ₩242,817 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,326 | ₩246,567 | ₩239,014 | ₩241,176 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,386 | ₩243,698 | ₩236,132 | ₩243,458 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,505 | ₩242,951 | ₩235,024 | ₩236,199 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,240 | ₩240,162 | ₩232,849 | ₩236,385 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,669 | ₩244,192 | ₩236,319 | ₩237,533 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,184 | ₩244,152 | ₩232,983 | ₩239,254 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,783 | ₩236,746 | ₩230,848 | ₩234,184 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,039 | ₩237,039 | ₩222,708 | ₩234,557 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩254,960 | ₩262,833 | ₩235,892 | ₩237,039 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,550 | ₩259,550 | ₩248,862 | ₩250,703 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩259,977 | ₩266,115 | ₩256,948 | ₩261,045 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,254 | ₩266,369 | ₩255,494 | ₩258,656 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,147 | ₩261,165 | ₩253,132 | ₩254,760 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,450 | ₩256,922 | ₩250,076 | ₩256,575 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,523 | ₩251,984 | ₩240,375 | ₩250,903 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩235,905 | ₩241,483 | ₩230,754 | ₩239,161 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,632 | ₩249,382 | ₩235,518 | ₩236,906 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩240,949 | ₩246,500 | ₩239,121 | ₩244,205 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,764 | ₩245,299 | ₩237,680 | ₩238,721 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,219 | ₩246,860 | ₩237,933 | ₩242,243 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,034 | ₩248,448 | ₩243,044 | ₩245,046 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,102 | ₩252,091 | ₩245,806 | ₩248,408 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,701 | ₩249,569 | ₩239,281 | ₩247,434 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,195 | ₩252,024 | ₩244,018 | ₩250,717 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,666 | ₩256,948 | ₩248,195 | ₩248,595 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩248,969 | ₩259,150 | ₩248,021 | ₩254,973 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,615 | ₩248,635 | ₩238,200 | ₩246,980 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,200 | ₩243,031 | ₩235,371 | ₩238,600 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩227,992 | ₩244,592 | ₩227,992 | ₩240,068 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,280 | ₩240,188 | ₩226,177 | ₩227,205 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,744 | ₩238,334 | ₩233,517 | ₩236,639 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,407 | ₩239,254 | ₩228,846 | ₩233,517 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,219 | ₩233,690 | ₩225,510 | ₩229,687 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,235 | ₩234,677 | ₩230,194 | ₩231,195 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,092 | ₩237,666 | ₩230,848 | ₩233,063 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,198 | ₩237,306 | ₩232,182 | ₩236,092 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,571 | ₩243,511 | ₩232,369 | ₩235,425 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,518 | ₩235,932 | ₩223,255 | ₩234,224 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,810 | ₩238,173 | ₩229,433 | ₩235,305 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,728 | ₩238,507 | ₩229,620 | ₩235,144 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩229,887 | ₩232,382 | ₩225,057 | ₩231,328 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,433 | ₩232,823 | ₩225,510 | ₩229,820 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,492 | ₩227,285 | ₩218,078 | ₩227,205 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩219,973 | ₩222,975 | ₩214,835 | ₩218,078 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,621 | ₩234,784 | ₩219,799 | ₩220,146 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩227,979 | ₩231,141 | ₩219,145 | ₩230,127 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,716 | ₩234,170 | ₩225,123 | ₩227,485 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,122 | ₩245,246 | ₩227,845 | ₩232,596 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,684 | ₩277,217 | ₩224,189 | ₩236,999 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,692 | ₩291,869 | ₩275,042 | ₩280,914 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,220 | ₩287,706 | ₩279,553 | ₩287,425 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,107 | ₩280,273 | ₩267,410 | ₩279,913 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩274,896 | ₩277,017 | ₩267,276 | ₩272,107 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,746 | ₩275,963 | ₩270,492 | ₩273,641 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,170 | ₩271,813 | ₩267,196 | ₩269,465 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,006 | ₩269,171 | ₩261,085 | ₩268,170 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩260,991 | ₩262,206 | ₩257,682 | ₩258,683 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,414 | ₩262,499 | ₩252,171 | ₩260,991 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,530 | ₩257,455 | ₩250,343 | ₩257,095 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,514 | ₩251,704 | ₩247,514 | ₩249,929 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,181 | ₩249,876 | ₩244,992 | ₩246,327 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,531 | ₩253,532 | ₩246,794 | ₩248,181 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,301 | ₩255,147 | ₩248,301 | ₩253,772 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,143 | ₩255,000 | ₩245,526 | ₩248,408 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,468 | ₩256,468 | ₩245,766 | ₩250,143 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,367 | ₩269,305 | ₩255,147 | ₩256,334 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,026 | ₩271,386 | ₩262,166 | ₩264,861 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,685 | ₩279,526 | ₩268,878 | ₩271,440 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,571 | ₩279,259 | ₩268,451 | ₩278,939 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩265,982 | ₩272,214 | ₩264,207 | ₩270,025 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,566 | ₩268,050 | ₩261,005 | ₩262,713 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,002 | ₩265,542 | ₩253,532 | ₩264,167 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,224 | ₩271,426 | ₩257,108 | ₩259,790 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,615 | ₩268,517 | ₩253,839 | ₩268,224 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,129 | ₩256,401 | ₩248,195 | ₩255,854 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,084 | ₩248,408 | ₩240,736 | ₩247,914 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,401 | ₩246,660 | ₩238,187 | ₩241,923 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,381 | ₩247,381 | ₩236,559 | ₩240,215 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,195 | ₩254,867 | ₩247,674 | ₩248,648 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,089 | ₩250,089 | ₩237,520 | ₩247,461 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,546 | ₩271,546 | ₩250,049 | ₩251,384 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,633 | ₩280,633 | ₩267,423 | ₩268,811 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,009 | ₩287,999 | ₩280,246 | ₩280,794 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,706 | ₩288,506 | ₩280,220 | ₩284,023 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩285,891 | ₩291,335 | ₩284,223 | ₩288,947 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,560 | ₩293,097 | ₩283,663 | ₩284,930 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,315 | ₩289,560 | ₩280,220 | ₩289,440 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,793 | ₩288,933 | ₩279,272 | ₩279,819 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,097 | ₩280,420 | ₩269,571 | ₩279,272 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,097 | ₩280,033 | ₩274,215 | ₩277,097 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,265 | ₩276,444 | ₩263,553 | ₩276,097 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩270,892 | ₩273,254 | ₩267,023 | ₩272,734 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,644 | ₩277,831 | ₩268,998 | ₩271,693 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,815 | ₩278,685 | ₩266,956 | ₩276,684 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,573 | ₩276,017 | ₩269,972 | ₩273,214 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,691 | ₩279,206 | ₩266,996 | ₩275,389 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,450 | ₩271,693 | ₩261,552 | ₩270,079 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,358 | ₩273,548 | ₩265,422 | ₩266,169 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,151 | ₩268,104 | ₩257,776 | ₩267,049 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,794 | ₩260,604 | ₩246,994 | ₩260,471 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩242,870 | ₩251,010 | ₩239,655 | ₩247,261 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,293 | ₩246,580 | ₩236,372 | ₩243,151 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,456 | ₩248,181 | ₩224,256 | ₩235,905 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,507 | ₩227,805 | ₩217,784 | ₩227,232 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,571 | ₩222,908 | ₩216,837 | ₩221,641 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,184 | ₩219,626 | ₩213,434 | ₩216,049 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,834 | ₩222,148 | ₩210,712 | ₩218,438 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,044 | ₩212,700 | ₩206,802 | ₩212,353 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,334 | ₩209,044 | ₩204,080 | ₩208,790 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,006 | ₩212,166 | ₩204,560 | ₩205,615 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,163 | ₩213,167 | ₩208,110 | ₩210,485 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,399 | ₩209,298 | ₩201,411 | ₩207,469 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,564 | ₩210,232 | ₩198,569 | ₩200,157 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,534 | ₩208,684 | ₩203,506 | ₩208,057 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,173 | ₩206,829 | ₩202,225 | ₩205,348 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,249 | ₩203,146 | ₩195,887 | ₩202,906 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,823 | ₩202,225 | ₩197,808 | ₩199,223 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩199,917 | ₩200,584 | ₩196,995 | ₩199,490 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,023 | ₩201,865 | ₩197,849 | ₩200,824 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩200,958 | ₩202,105 | ₩198,743 | ₩199,036 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,823 | ₩200,958 | ₩198,155 | ₩200,437 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩204,881 | ₩205,495 | ₩198,969 | ₩200,037 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,307 | ₩207,376 | ₩204,027 | ₩205,495 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,478 | ₩205,148 | ₩200,290 | ₩204,307 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,290 | ₩202,652 | ₩196,527 | ₩202,132 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,453 | ₩204,520 | ₩197,728 | ₩201,291 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩202,999 | ₩206,162 | ₩202,652 | ₩203,146 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,144 | ₩202,959 | ₩198,943 | ₩202,786 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,851 | ₩202,759 | ₩199,156 | ₩200,397 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,503 | ₩201,425 | ₩197,488 | ₩200,624 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,008 | ₩200,944 | ₩197,008 | ₩199,997 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,339 | ₩197,181 | ₩193,485 | ₩196,141 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,823 | ₩198,956 | ₩190,589 | ₩194,259 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,396 | ₩201,331 | ₩198,262 | ₩198,956 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,560 | ₩205,521 | ₩199,290 | ₩199,943 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,055 | ₩208,163 | ₩204,427 | ₩204,560 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,228 | ₩207,096 | ₩204,307 | ₩206,375 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,341 | ₩215,102 | ₩200,544 | ₩206,322 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,223 | ₩216,263 | ₩213,861 | ₩214,341 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,732 | ₩218,732 | ₩215,703 | ₩216,223 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,172 | ₩219,666 | ₩217,024 | ₩218,118 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,080 | ₩221,747 | ₩217,504 | ₩220,026 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,507 | ₩226,164 | ₩220,600 | ₩221,747 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,318 | ₩222,495 | ₩217,130 | ₩221,534 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,237 | ₩219,172 | ₩213,901 | ₩218,318 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,081 | ₩222,615 | ₩214,929 | ₩217,464 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,067 | ₩225,243 | ₩220,693 | ₩221,414 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,049 | ₩221,987 | ₩215,569 | ₩221,214 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,251 | ₩219,639 | ₩213,821 | ₩214,782 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,611 | ₩220,586 | ₩212,340 | ₩216,610 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,453 | ₩223,642 | ₩216,930 | ₩217,811 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,242 | ₩224,283 | ₩217,771 | ₩219,519 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,480 | ₩224,456 | ₩220,453 | ₩224,283 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,145 | ₩221,214 | ₩218,838 | ₩221,120 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,144 | ₩220,173 | ₩217,144 | ₩219,345 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,476 | ₩218,211 | ₩214,288 | ₩216,890 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,771 | ₩220,253 | ₩216,210 | ₩216,356 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,718 | ₩220,146 | ₩216,263 | ₩217,437 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,304 | ₩221,080 | ₩216,650 | ₩218,718 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,503 | ₩221,347 | ₩214,608 | ₩216,623 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,516 | ₩218,331 | ₩214,835 | ₩215,836 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,652 | ₩220,426 | ₩215,235 | ₩215,516 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,385 | ₩221,787 | ₩217,838 | ₩218,011 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,036 | ₩220,053 | ₩214,688 | ₩218,385 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,501 | ₩217,064 | ₩212,153 | ₩215,542 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,834 | ₩216,717 | ₩209,644 | ₩213,034 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,662 | ₩216,076 | ₩210,845 | ₩212,887 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩207,950 | ₩216,743 | ₩207,496 | ₩215,462 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,226 | ₩211,019 | ₩202,759 | ₩207,936 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,152 | ₩206,082 | ₩194,152 | ₩203,199 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,531 | ₩195,313 | ₩182,770 | ₩194,126 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,036 | ₩184,692 | ₩181,622 | ₩183,851 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,514 | ₩181,689 | ₩178,540 | ₩180,955 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,807 | ₩182,810 | ₩178,567 | ₩179,794 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,005 | ₩178,660 | ₩174,804 | ₩178,260 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩173,910 | ₩175,471 | ₩169,586 | ₩174,764 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,391 | ₩175,458 | ₩172,535 | ₩173,976 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,750 | ₩185,345 | ₩172,509 | ₩176,792 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,466 | ₩170,801 | ₩168,132 | ₩170,761 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,401 | ₩172,789 | ₩168,132 | ₩170,974 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,414 | ₩172,615 | ₩170,294 | ₩171,027 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,507 | ₩170,881 | ₩169,133 | ₩170,347 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,429 | ₩172,722 | ₩169,546 | ₩170,414 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,313 | ₩178,313 | ₩171,601 | ₩172,429 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩177,940 | ₩178,673 | ₩176,992 | ₩177,232 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,138 | ₩178,086 | ₩175,738 | ₩176,992 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,790 | ₩175,978 | ₩173,189 | ₩175,711 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩169,960 | ₩174,657 | ₩169,039 | ₩174,257 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,213 | ₩172,002 | ₩168,906 | ₩169,293 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,437 | ₩169,586 | ₩165,490 | ₩169,066 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,849 | ₩167,692 | ₩164,689 | ₩166,437 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,396 | ₩167,918 | ₩164,636 | ₩166,104 | +0.43% | 77.1만 |
|---|