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 | ₩255,970 | ₩265,589 | ₩255,970 | ₩261,814 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,489 | ₩258,492 | ₩252,901 | ₩255,970 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,653 | ₩261,413 | ₩250,553 | ₩250,887 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,786 | ₩264,815 | ₩258,892 | ₩259,639 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,210 | ₩259,519 | ₩252,701 | ₩259,172 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,353 | ₩257,424 | ₩248,806 | ₩256,210 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,554 | ₩255,877 | ₩249,286 | ₩249,633 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,250 | ₩258,118 | ₩251,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,515 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,504 | ₩258,478 | ₩252,541 | ₩254,623 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩253,822 | ₩259,706 | ₩250,780 | ₩258,251 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,154 | ₩254,289 | ₩246,071 | ₩253,875 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,153 | ₩254,676 | ₩247,592 | ₩253,022 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,623 | ₩254,889 | ₩249,099 | ₩250,140 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,370 | ₩260,426 | ₩254,156 | ₩254,796 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,425 | ₩260,133 | ₩253,088 | ₩253,355 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,055 | ₩264,175 | ₩254,556 | ₩256,264 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,430 | ₩269,231 | ₩262,160 | ₩265,456 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,629 | ₩269,498 | ₩261,493 | ₩265,056 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,510 | ₩269,458 | ₩264,375 | ₩265,002 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,172 | ₩268,538 | ₩259,039 | ₩267,724 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,276 | ₩258,171 | ₩249,433 | ₩256,971 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩252,915 | ₩254,876 | ₩249,793 | ₩251,888 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,380 | ₩252,648 | ₩246,111 | ₩252,181 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,154 | ₩254,609 | ₩249,820 | ₩251,194 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,640 | ₩261,907 | ₩251,260 | ₩252,595 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,360 | ₩265,696 | ₩258,825 | ₩263,361 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,091 | ₩263,962 | ₩253,315 | ₩260,506 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,601 | ₩264,148 | ₩256,570 | ₩257,704 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩264,815 | ₩264,815 | ₩256,197 | ₩260,920 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,559 | ₩266,683 | ₩259,559 | ₩264,815 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,369 | ₩264,162 | ₩249,860 | ₩259,626 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,574 | ₩263,361 | ₩257,491 | ₩258,852 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩256,944 | ₩263,028 | ₩254,689 | ₩262,200 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,182 | ₩258,758 | ₩253,475 | ₩256,957 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,687 | ₩254,476 | ₩246,404 | ₩252,288 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,659 | ₩254,623 | ₩247,592 | ₩250,287 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,061 | ₩256,704 | ₩248,539 | ₩249,273 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,153 | ₩253,955 | ₩248,619 | ₩251,674 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,060 | ₩252,621 | ₩246,818 | ₩248,432 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩253,822 | ₩256,384 | ₩246,711 | ₩252,301 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,328 | ₩254,422 | ₩250,140 | ₩253,702 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,548 | ₩251,914 | ₩240,814 | ₩251,848 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,485 | ₩252,354 | ₩236,972 | ₩242,428 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,743 | ₩256,157 | ₩247,325 | ₩247,552 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,152 | ₩258,758 | ₩245,377 | ₩257,478 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,471 | ₩259,839 | ₩235,144 | ₩251,127 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,016 | ₩247,351 | ₩240,147 | ₩246,471 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,480 | ₩241,655 | ₩235,131 | ₩241,481 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩251,807 | ₩254,823 | ₩239,146 | ₩241,161 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,608 | ₩253,475 | ₩248,152 | ₩250,687 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩255,997 | ₩255,997 | ₩249,433 | ₩253,262 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,172 | ₩263,295 | ₩255,757 | ₩256,677 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,489 | ₩266,843 | ₩253,489 | ₩260,159 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,418 | ₩250,847 | ₩245,123 | ₩248,525 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,080 | ₩247,311 | ₩237,332 | ₩246,418 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,737 | ₩247,712 | ₩232,809 | ₩238,066 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,484 | ₩247,885 | ₩243,616 | ₩245,964 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,001 | ₩244,897 | ₩240,294 | ₩244,270 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,787 | ₩246,017 | ₩240,160 | ₩242,775 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,283 | ₩246,524 | ₩238,973 | ₩241,134 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,345 | ₩243,656 | ₩236,091 | ₩243,416 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,464 | ₩242,909 | ₩234,984 | ₩236,158 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,199 | ₩240,120 | ₩232,809 | ₩236,345 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,627 | ₩244,149 | ₩236,278 | ₩237,492 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,143 | ₩244,109 | ₩232,943 | ₩239,213 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,743 | ₩236,705 | ₩230,808 | ₩234,143 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩236,998 | ₩236,998 | ₩222,670 | ₩234,517 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩254,916 | ₩262,788 | ₩235,851 | ₩236,998 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,506 | ₩259,506 | ₩248,819 | ₩250,660 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩259,932 | ₩266,070 | ₩256,904 | ₩261,000 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,210 | ₩266,323 | ₩255,450 | ₩258,612 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,103 | ₩261,120 | ₩253,088 | ₩254,716 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,407 | ₩256,877 | ₩250,033 | ₩256,530 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,481 | ₩251,941 | ₩240,334 | ₩250,860 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩235,864 | ₩241,441 | ₩230,715 | ₩239,120 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,590 | ₩249,339 | ₩235,477 | ₩236,865 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩240,907 | ₩246,458 | ₩239,080 | ₩244,163 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,722 | ₩245,257 | ₩237,639 | ₩238,679 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,177 | ₩246,818 | ₩237,892 | ₩242,202 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩246,991 | ₩248,405 | ₩243,002 | ₩245,003 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,059 | ₩252,048 | ₩245,764 | ₩248,365 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,658 | ₩249,526 | ₩239,240 | ₩247,391 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,153 | ₩251,981 | ₩243,976 | ₩250,673 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,623 | ₩256,904 | ₩248,152 | ₩248,552 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩248,926 | ₩259,105 | ₩247,978 | ₩254,929 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,573 | ₩248,592 | ₩238,159 | ₩246,938 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,159 | ₩242,989 | ₩235,331 | ₩238,559 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩227,953 | ₩244,550 | ₩227,953 | ₩240,027 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,239 | ₩240,147 | ₩226,138 | ₩227,166 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,704 | ₩238,293 | ₩233,476 | ₩236,598 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,367 | ₩239,213 | ₩228,807 | ₩233,476 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,180 | ₩233,650 | ₩225,471 | ₩229,647 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,195 | ₩234,637 | ₩230,154 | ₩231,155 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,051 | ₩237,625 | ₩230,808 | ₩233,023 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,157 | ₩237,265 | ₩232,142 | ₩236,051 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,530 | ₩243,469 | ₩232,329 | ₩235,384 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,477 | ₩235,891 | ₩223,217 | ₩234,183 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,770 | ₩238,132 | ₩229,394 | ₩235,264 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,688 | ₩238,466 | ₩229,581 | ₩235,104 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩229,847 | ₩232,342 | ₩225,018 | ₩231,288 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,393 | ₩232,782 | ₩225,471 | ₩229,781 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,454 | ₩227,246 | ₩218,040 | ₩227,166 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩219,935 | ₩222,936 | ₩214,798 | ₩218,040 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,581 | ₩234,744 | ₩219,761 | ₩220,108 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩227,940 | ₩231,101 | ₩219,107 | ₩230,088 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,676 | ₩234,130 | ₩225,084 | ₩227,446 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,081 | ₩245,203 | ₩227,806 | ₩232,556 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,636 | ₩277,170 | ₩224,151 | ₩236,958 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,643 | ₩291,819 | ₩274,995 | ₩280,865 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,172 | ₩287,656 | ₩279,504 | ₩287,376 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,060 | ₩280,225 | ₩267,364 | ₩279,865 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩274,848 | ₩276,970 | ₩267,230 | ₩272,060 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,700 | ₩275,916 | ₩270,446 | ₩273,594 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,124 | ₩271,766 | ₩267,150 | ₩269,418 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩262,961 | ₩269,125 | ₩261,040 | ₩268,124 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩260,946 | ₩262,160 | ₩257,638 | ₩258,638 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,370 | ₩262,454 | ₩252,128 | ₩260,946 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,487 | ₩257,411 | ₩250,300 | ₩257,051 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,471 | ₩251,661 | ₩247,471 | ₩249,886 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,139 | ₩249,833 | ₩244,950 | ₩246,284 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,488 | ₩253,489 | ₩246,751 | ₩248,139 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,259 | ₩255,103 | ₩248,259 | ₩253,729 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,100 | ₩254,956 | ₩245,484 | ₩248,365 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,424 | ₩256,424 | ₩245,724 | ₩250,100 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,322 | ₩269,258 | ₩255,103 | ₩256,290 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩270,979 | ₩271,339 | ₩262,120 | ₩264,815 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,637 | ₩279,478 | ₩268,831 | ₩271,393 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,525 | ₩279,211 | ₩268,404 | ₩278,891 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩265,936 | ₩272,167 | ₩264,162 | ₩269,979 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,521 | ₩268,004 | ₩260,960 | ₩262,667 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩257,958 | ₩265,496 | ₩253,489 | ₩264,122 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,177 | ₩271,379 | ₩257,064 | ₩259,746 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,570 | ₩268,471 | ₩253,795 | ₩268,177 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,086 | ₩256,357 | ₩248,152 | ₩255,810 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,042 | ₩248,365 | ₩240,694 | ₩247,872 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,360 | ₩246,618 | ₩238,146 | ₩241,881 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,338 | ₩247,338 | ₩236,518 | ₩240,174 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,152 | ₩254,823 | ₩247,632 | ₩248,606 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,046 | ₩250,046 | ₩237,479 | ₩247,418 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,500 | ₩271,500 | ₩250,006 | ₩251,341 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,585 | ₩280,585 | ₩267,377 | ₩268,765 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩283,960 | ₩287,950 | ₩280,198 | ₩280,745 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,656 | ₩288,457 | ₩280,172 | ₩283,974 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩285,842 | ₩291,285 | ₩284,174 | ₩288,897 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,511 | ₩293,046 | ₩283,614 | ₩284,881 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,266 | ₩289,511 | ₩280,172 | ₩289,390 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,745 | ₩288,883 | ₩279,224 | ₩279,771 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,050 | ₩280,372 | ₩269,525 | ₩279,224 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,049 | ₩279,985 | ₩274,168 | ₩277,050 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,218 | ₩276,396 | ₩263,508 | ₩276,049 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩270,846 | ₩273,207 | ₩266,977 | ₩272,687 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,596 | ₩277,783 | ₩268,951 | ₩271,646 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,768 | ₩278,637 | ₩266,910 | ₩276,636 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,526 | ₩275,969 | ₩269,925 | ₩273,167 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,644 | ₩279,158 | ₩266,950 | ₩275,342 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,404 | ₩271,646 | ₩261,507 | ₩270,032 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,312 | ₩273,501 | ₩265,376 | ₩266,123 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,106 | ₩268,057 | ₩257,731 | ₩267,003 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,752 | ₩260,559 | ₩246,951 | ₩260,426 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩242,829 | ₩250,967 | ₩239,613 | ₩247,218 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,252 | ₩246,538 | ₩236,331 | ₩243,109 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,417 | ₩248,139 | ₩224,217 | ₩235,864 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,469 | ₩227,766 | ₩217,747 | ₩227,192 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,533 | ₩222,870 | ₩216,799 | ₩221,602 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,147 | ₩219,588 | ₩213,397 | ₩216,012 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,797 | ₩222,109 | ₩210,676 | ₩218,400 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,008 | ₩212,664 | ₩206,767 | ₩212,317 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,299 | ₩209,008 | ₩204,045 | ₩208,754 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩210,969 | ₩212,130 | ₩204,525 | ₩205,579 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,127 | ₩213,130 | ₩208,074 | ₩210,449 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,364 | ₩209,261 | ₩201,377 | ₩207,434 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,528 | ₩210,195 | ₩198,535 | ₩200,123 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,499 | ₩208,648 | ₩203,471 | ₩208,021 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,138 | ₩206,793 | ₩202,190 | ₩205,312 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,215 | ₩203,111 | ₩195,853 | ₩202,871 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,789 | ₩202,190 | ₩197,774 | ₩199,189 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩199,882 | ₩200,549 | ₩196,961 | ₩199,455 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩198,988 | ₩201,830 | ₩197,814 | ₩200,790 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩200,923 | ₩202,070 | ₩198,708 | ₩199,002 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,788 | ₩200,923 | ₩198,121 | ₩200,403 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩204,845 | ₩205,459 | ₩198,935 | ₩200,002 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,272 | ₩207,340 | ₩203,992 | ₩205,459 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,443 | ₩205,112 | ₩200,256 | ₩204,272 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,255 | ₩202,617 | ₩196,494 | ₩202,097 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,418 | ₩204,485 | ₩197,694 | ₩201,257 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩202,964 | ₩206,126 | ₩202,617 | ₩203,111 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,109 | ₩202,924 | ₩198,908 | ₩202,751 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,816 | ₩202,724 | ₩199,122 | ₩200,363 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,469 | ₩201,390 | ₩197,454 | ₩200,589 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩196,974 | ₩200,910 | ₩196,974 | ₩199,962 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,306 | ₩197,147 | ₩193,452 | ₩196,107 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,788 | ₩198,922 | ₩190,557 | ₩194,226 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,361 | ₩201,297 | ₩198,228 | ₩198,922 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,525 | ₩205,486 | ₩199,255 | ₩199,909 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,019 | ₩208,127 | ₩204,392 | ₩204,525 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,192 | ₩207,060 | ₩204,272 | ₩206,340 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,305 | ₩215,065 | ₩200,509 | ₩206,286 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,186 | ₩216,226 | ₩213,824 | ₩214,305 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,694 | ₩218,694 | ₩215,665 | ₩216,186 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,134 | ₩219,628 | ₩216,986 | ₩218,080 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,042 | ₩221,709 | ₩217,466 | ₩219,988 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,469 | ₩226,125 | ₩220,562 | ₩221,709 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,280 | ₩222,456 | ₩217,093 | ₩221,496 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,200 | ₩219,134 | ₩213,864 | ₩218,280 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,043 | ₩222,576 | ₩214,892 | ₩217,426 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,029 | ₩225,205 | ₩220,655 | ₩221,375 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,012 | ₩221,949 | ₩215,532 | ₩221,175 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,214 | ₩219,601 | ₩213,784 | ₩214,745 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,574 | ₩220,548 | ₩212,303 | ₩216,573 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,415 | ₩223,604 | ₩216,893 | ₩217,773 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,203 | ₩224,244 | ₩217,733 | ₩219,481 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,442 | ₩224,417 | ₩220,415 | ₩224,244 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,107 | ₩221,175 | ₩218,801 | ₩221,082 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,106 | ₩220,135 | ₩217,106 | ₩219,308 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,439 | ₩218,174 | ₩214,251 | ₩216,853 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,733 | ₩220,215 | ₩216,172 | ₩216,319 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,681 | ₩220,108 | ₩216,226 | ₩217,400 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,266 | ₩221,042 | ₩216,613 | ₩218,681 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,466 | ₩221,309 | ₩214,571 | ₩216,586 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,479 | ₩218,294 | ₩214,798 | ₩215,799 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,614 | ₩220,388 | ₩215,198 | ₩215,479 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,347 | ₩221,749 | ₩217,800 | ₩217,973 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩215,999 | ₩220,015 | ₩214,651 | ₩218,347 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,464 | ₩217,026 | ₩212,117 | ₩215,505 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,797 | ₩216,679 | ₩209,608 | ₩212,997 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,625 | ₩216,039 | ₩210,809 | ₩212,850 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩207,914 | ₩216,706 | ₩207,460 | ₩215,425 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,191 | ₩210,982 | ₩202,724 | ₩207,901 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,119 | ₩206,046 | ₩194,119 | ₩203,164 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,500 | ₩195,280 | ₩182,739 | ₩194,092 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,005 | ₩184,660 | ₩181,591 | ₩183,819 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,483 | ₩181,658 | ₩178,509 | ₩180,924 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,776 | ₩182,779 | ₩178,536 | ₩179,763 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩175,974 | ₩178,629 | ₩174,774 | ₩178,229 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩173,880 | ₩175,441 | ₩169,557 | ₩174,734 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,361 | ₩175,427 | ₩172,506 | ₩173,946 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,720 | ₩185,313 | ₩172,479 | ₩176,762 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,437 | ₩170,771 | ₩168,103 | ₩170,731 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,372 | ₩172,759 | ₩168,103 | ₩170,945 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,384 | ₩172,586 | ₩170,264 | ₩170,998 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,478 | ₩170,851 | ₩169,104 | ₩170,318 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,399 | ₩172,692 | ₩169,517 | ₩170,384 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,282 | ₩178,282 | ₩171,572 | ₩172,399 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩177,909 | ₩178,643 | ₩176,962 | ₩177,202 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,108 | ₩178,056 | ₩175,708 | ₩176,962 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,760 | ₩175,948 | ₩173,159 | ₩175,681 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩169,931 | ₩174,627 | ₩169,010 | ₩174,227 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,184 | ₩171,972 | ₩168,877 | ₩169,264 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,409 | ₩169,557 | ₩165,461 | ₩169,037 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,821 | ₩167,663 | ₩164,661 | ₩166,409 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,368 | ₩167,889 | ₩164,607 | ₩166,075 | +0.43% | 77.1만 |
|---|