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 | ₩256,340 | ₩265,973 | ₩256,340 | ₩262,192 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,857 | ₩258,866 | ₩253,267 | ₩256,340 | +0.58% | 39.2만 |
| 2026.10.07 | ₩261,030 | ₩261,792 | ₩250,916 | ₩251,250 | -3.75% | 40.4만 |
| 2026.10.06 | ₩260,161 | ₩265,199 | ₩259,266 | ₩260,015 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,581 | ₩259,894 | ₩253,067 | ₩259,547 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,715 | ₩257,797 | ₩249,166 | ₩256,581 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,918 | ₩256,247 | ₩249,647 | ₩249,994 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,621 | ₩258,491 | ₩251,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,880 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,875 | ₩258,852 | ₩252,907 | ₩254,991 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,189 | ₩260,081 | ₩251,143 | ₩258,625 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,519 | ₩254,657 | ₩246,427 | ₩254,243 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,515 | ₩255,044 | ₩247,950 | ₩253,388 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,991 | ₩255,258 | ₩249,460 | ₩250,502 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,739 | ₩260,803 | ₩254,523 | ₩255,165 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,799 | ₩260,509 | ₩253,454 | ₩253,722 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,437 | ₩264,557 | ₩254,924 | ₩256,634 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,815 | ₩269,621 | ₩262,540 | ₩265,840 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩265,011 | ₩269,888 | ₩261,872 | ₩265,439 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,895 | ₩269,848 | ₩264,758 | ₩265,386 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,547 | ₩268,926 | ₩259,413 | ₩268,111 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,643 | ₩258,545 | ₩249,794 | ₩257,342 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,281 | ₩255,245 | ₩250,154 | ₩252,252 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,742 | ₩253,013 | ₩246,467 | ₩252,546 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,519 | ₩254,978 | ₩250,181 | ₩251,557 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩262,019 | ₩262,286 | ₩251,624 | ₩252,960 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,738 | ₩266,080 | ₩259,200 | ₩263,742 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,465 | ₩264,343 | ₩253,682 | ₩260,883 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,981 | ₩264,530 | ₩256,942 | ₩258,077 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,199 | ₩265,199 | ₩256,567 | ₩261,297 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,936 | ₩267,069 | ₩259,934 | ₩265,199 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,737 | ₩264,544 | ₩250,221 | ₩260,001 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,954 | ₩263,742 | ₩257,863 | ₩259,226 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,316 | ₩263,408 | ₩255,058 | ₩262,580 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,550 | ₩259,133 | ₩253,842 | ₩257,329 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩251,049 | ₩254,844 | ₩246,761 | ₩252,653 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩249,019 | ₩254,991 | ₩247,950 | ₩250,649 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,426 | ₩257,075 | ₩248,898 | ₩249,633 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,515 | ₩254,323 | ₩248,979 | ₩252,038 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,421 | ₩252,987 | ₩247,175 | ₩248,791 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,189 | ₩256,754 | ₩247,068 | ₩252,666 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,693 | ₩254,790 | ₩250,502 | ₩254,069 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,897 | ₩252,279 | ₩241,162 | ₩252,212 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,843 | ₩252,720 | ₩237,315 | ₩242,779 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩255,111 | ₩256,527 | ₩247,683 | ₩247,910 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,511 | ₩259,133 | ₩245,732 | ₩257,850 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,827 | ₩260,215 | ₩235,484 | ₩251,490 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,369 | ₩247,709 | ₩240,494 | ₩246,827 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,826 | ₩242,004 | ₩235,471 | ₩241,830 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,172 | ₩255,191 | ₩239,492 | ₩241,510 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,973 | ₩253,842 | ₩248,511 | ₩251,049 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,367 | ₩256,367 | ₩249,794 | ₩253,628 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,547 | ₩263,675 | ₩256,127 | ₩257,048 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,855 | ₩267,229 | ₩253,855 | ₩260,536 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,774 | ₩251,210 | ₩245,478 | ₩248,885 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,426 | ₩247,669 | ₩237,675 | ₩246,774 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩246,093 | ₩248,070 | ₩233,146 | ₩238,410 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,839 | ₩248,244 | ₩243,968 | ₩246,320 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,352 | ₩245,251 | ₩240,641 | ₩244,623 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩241,136 | ₩246,373 | ₩240,508 | ₩243,126 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,638 | ₩246,881 | ₩239,319 | ₩241,483 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,689 | ₩244,008 | ₩236,433 | ₩243,768 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,805 | ₩243,260 | ₩235,324 | ₩236,500 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,544 | ₩240,468 | ₩233,146 | ₩236,687 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,975 | ₩244,503 | ₩236,620 | ₩237,836 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,482 | ₩244,463 | ₩233,280 | ₩239,559 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩234,081 | ₩237,047 | ₩231,142 | ₩234,482 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,341 | ₩237,341 | ₩222,992 | ₩234,856 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,285 | ₩263,168 | ₩236,192 | ₩237,341 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,881 | ₩259,881 | ₩249,179 | ₩251,023 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,308 | ₩266,454 | ₩257,276 | ₩261,377 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,581 | ₩266,708 | ₩255,819 | ₩258,986 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,472 | ₩261,498 | ₩253,454 | ₩255,084 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,769 | ₩257,249 | ₩250,395 | ₩256,901 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,830 | ₩252,305 | ₩240,681 | ₩251,223 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,206 | ₩241,790 | ₩231,048 | ₩239,466 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,944 | ₩249,700 | ₩235,818 | ₩237,208 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,256 | ₩246,814 | ₩239,426 | ₩244,516 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩243,073 | ₩245,612 | ₩237,983 | ₩239,025 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,531 | ₩247,175 | ₩238,236 | ₩242,552 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,348 | ₩248,765 | ₩243,354 | ₩245,358 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,419 | ₩252,412 | ₩246,119 | ₩248,725 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩248,017 | ₩249,887 | ₩239,586 | ₩247,749 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,513 | ₩252,345 | ₩244,329 | ₩251,036 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,991 | ₩257,276 | ₩248,511 | ₩248,912 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,286 | ₩259,480 | ₩248,337 | ₩255,298 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,920 | ₩248,952 | ₩238,504 | ₩247,295 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,504 | ₩243,340 | ₩235,671 | ₩238,904 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,283 | ₩244,903 | ₩228,283 | ₩240,374 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,584 | ₩240,494 | ₩226,466 | ₩227,494 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩235,043 | ₩238,637 | ₩233,814 | ₩236,940 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,699 | ₩239,559 | ₩229,138 | ₩233,814 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,510 | ₩233,988 | ₩225,798 | ₩229,979 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,531 | ₩234,976 | ₩230,487 | ₩231,489 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,393 | ₩237,969 | ₩231,142 | ₩233,360 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,497 | ₩237,608 | ₩232,478 | ₩236,393 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,869 | ₩243,821 | ₩232,665 | ₩235,725 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,818 | ₩236,232 | ₩223,540 | ₩234,522 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩234,108 | ₩238,477 | ₩229,726 | ₩235,604 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩232,024 | ₩238,811 | ₩229,913 | ₩235,444 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,180 | ₩232,678 | ₩225,343 | ₩231,623 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,724 | ₩233,119 | ₩225,798 | ₩230,113 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,772 | ₩227,575 | ₩218,356 | ₩227,494 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,253 | ₩223,259 | ₩215,109 | ₩218,356 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,915 | ₩235,083 | ₩220,079 | ₩220,426 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,269 | ₩231,436 | ₩219,424 | ₩230,420 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩233,012 | ₩234,469 | ₩225,410 | ₩227,775 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,430 | ₩245,558 | ₩228,136 | ₩232,892 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩277,036 | ₩277,571 | ₩224,475 | ₩237,301 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩288,059 | ₩292,241 | ₩275,393 | ₩281,272 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,577 | ₩288,072 | ₩279,909 | ₩287,792 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,453 | ₩280,630 | ₩267,750 | ₩280,270 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,246 | ₩277,370 | ₩267,617 | ₩272,453 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩272,093 | ₩276,315 | ₩270,837 | ₩273,990 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,512 | ₩272,159 | ₩267,537 | ₩269,808 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,341 | ₩269,514 | ₩261,417 | ₩268,512 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,324 | ₩262,540 | ₩258,010 | ₩259,012 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,741 | ₩262,834 | ₩252,492 | ₩261,324 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,849 | ₩257,783 | ₩250,662 | ₩257,423 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,829 | ₩252,025 | ₩247,829 | ₩250,248 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,498 | ₩250,194 | ₩245,304 | ₩246,640 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,853 | ₩253,855 | ₩247,108 | ₩248,498 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,618 | ₩255,472 | ₩248,618 | ₩254,096 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,462 | ₩255,325 | ₩245,839 | ₩248,725 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,795 | ₩256,795 | ₩246,079 | ₩250,462 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,704 | ₩269,648 | ₩255,472 | ₩256,661 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,371 | ₩271,732 | ₩262,500 | ₩265,199 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩279,040 | ₩279,882 | ₩269,220 | ₩271,785 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,915 | ₩279,615 | ₩268,793 | ₩279,294 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,321 | ₩272,560 | ₩264,544 | ₩270,369 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,900 | ₩268,392 | ₩261,337 | ₩263,047 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,331 | ₩265,880 | ₩253,855 | ₩264,504 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,565 | ₩271,772 | ₩257,436 | ₩260,121 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,942 | ₩268,859 | ₩254,162 | ₩268,565 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,446 | ₩256,728 | ₩248,511 | ₩256,180 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,394 | ₩248,725 | ₩241,042 | ₩248,230 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,706 | ₩246,974 | ₩238,490 | ₩242,231 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,696 | ₩247,696 | ₩236,860 | ₩240,521 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,511 | ₩255,191 | ₩247,990 | ₩248,965 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,408 | ₩250,408 | ₩237,822 | ₩247,776 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,892 | ₩271,892 | ₩250,368 | ₩251,704 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,991 | ₩280,991 | ₩267,764 | ₩269,153 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,371 | ₩288,366 | ₩280,604 | ₩281,151 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩288,072 | ₩288,874 | ₩280,577 | ₩284,385 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,255 | ₩291,706 | ₩284,585 | ₩289,315 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,929 | ₩293,470 | ₩284,024 | ₩285,293 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,674 | ₩289,929 | ₩280,577 | ₩289,809 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩280,149 | ₩289,301 | ₩279,628 | ₩280,176 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,450 | ₩280,777 | ₩269,915 | ₩279,628 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,448 | ₩280,390 | ₩274,564 | ₩277,450 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,608 | ₩276,796 | ₩263,889 | ₩276,448 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,238 | ₩273,602 | ₩267,363 | ₩273,081 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,996 | ₩278,185 | ₩269,340 | ₩272,039 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩274,164 | ₩279,040 | ₩267,296 | ₩277,036 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,919 | ₩276,368 | ₩270,316 | ₩273,562 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩269,033 | ₩279,561 | ₩267,336 | ₩275,740 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,791 | ₩272,039 | ₩261,885 | ₩270,423 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,701 | ₩273,896 | ₩265,760 | ₩266,508 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,482 | ₩268,445 | ₩258,104 | ₩267,390 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩248,110 | ₩260,936 | ₩247,308 | ₩260,803 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,180 | ₩251,330 | ₩239,960 | ₩247,576 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,595 | ₩246,894 | ₩236,673 | ₩243,460 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,742 | ₩248,498 | ₩224,542 | ₩236,206 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,789 | ₩228,096 | ₩218,062 | ₩227,521 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,848 | ₩223,192 | ₩217,113 | ₩221,923 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,462 | ₩219,905 | ₩213,706 | ₩216,325 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,105 | ₩222,431 | ₩210,980 | ₩218,716 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,310 | ₩212,971 | ₩207,066 | ₩212,624 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,596 | ₩209,310 | ₩204,340 | ₩209,056 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,274 | ₩212,437 | ₩204,821 | ₩205,877 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,428 | ₩213,439 | ₩208,375 | ₩210,753 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,657 | ₩209,564 | ₩201,668 | ₩207,734 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,831 | ₩210,499 | ₩198,822 | ₩200,412 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,794 | ₩208,950 | ₩203,766 | ₩208,322 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,432 | ₩207,092 | ₩202,483 | ₩205,609 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,501 | ₩203,405 | ₩196,137 | ₩203,164 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩200,078 | ₩202,483 | ₩198,061 | ₩199,477 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,172 | ₩200,840 | ₩197,245 | ₩199,744 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,276 | ₩202,122 | ₩198,101 | ₩201,080 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,214 | ₩202,363 | ₩198,996 | ₩199,290 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩199,076 | ₩201,214 | ₩198,408 | ₩200,693 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,142 | ₩205,756 | ₩199,223 | ₩200,292 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,567 | ₩207,640 | ₩204,287 | ₩205,756 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,735 | ₩205,409 | ₩200,546 | ₩204,567 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,544 | ₩202,910 | ₩196,778 | ₩202,389 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,712 | ₩204,781 | ₩197,980 | ₩201,548 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,258 | ₩206,424 | ₩202,910 | ₩203,405 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,399 | ₩203,218 | ₩199,196 | ₩203,044 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,107 | ₩203,017 | ₩199,410 | ₩200,652 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,757 | ₩201,681 | ₩197,740 | ₩200,880 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,259 | ₩201,200 | ₩197,259 | ₩200,252 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,587 | ₩197,433 | ₩193,732 | ₩196,390 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩199,076 | ₩199,210 | ₩190,832 | ₩194,507 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,648 | ₩201,588 | ₩198,515 | ₩199,210 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,821 | ₩205,783 | ₩199,544 | ₩200,198 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,317 | ₩208,428 | ₩204,687 | ₩204,821 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,489 | ₩207,360 | ₩204,567 | ₩206,638 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,615 | ₩215,376 | ₩200,799 | ₩206,585 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,498 | ₩216,538 | ₩214,134 | ₩214,615 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩219,010 | ₩219,010 | ₩215,977 | ₩216,498 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,451 | ₩219,945 | ₩217,300 | ₩218,396 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,362 | ₩222,030 | ₩217,781 | ₩220,306 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,789 | ₩226,452 | ₩220,881 | ₩222,030 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,596 | ₩222,778 | ₩217,407 | ₩221,816 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,514 | ₩219,451 | ₩214,174 | ₩218,596 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,364 | ₩222,898 | ₩215,202 | ₩217,741 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,348 | ₩225,530 | ₩220,974 | ₩221,696 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,325 | ₩222,270 | ₩215,844 | ₩221,495 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,529 | ₩219,919 | ₩214,093 | ₩215,055 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,890 | ₩220,867 | ₩212,610 | ₩216,886 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,734 | ₩223,927 | ₩217,207 | ₩218,088 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,526 | ₩224,568 | ₩218,048 | ₩219,799 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,763 | ₩224,742 | ₩220,734 | ₩224,568 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,424 | ₩221,495 | ₩219,117 | ₩221,402 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,420 | ₩220,453 | ₩217,420 | ₩219,625 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,752 | ₩218,489 | ₩214,561 | ₩217,166 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩218,048 | ₩220,533 | ₩216,485 | ₩216,632 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,997 | ₩220,426 | ₩216,538 | ₩217,714 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,581 | ₩221,362 | ₩216,926 | ₩218,997 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,779 | ₩221,629 | ₩214,882 | ₩216,899 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,790 | ₩218,609 | ₩215,109 | ₩216,111 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,930 | ₩220,707 | ₩215,510 | ₩215,790 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,663 | ₩222,070 | ₩218,115 | ₩218,289 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,311 | ₩220,333 | ₩214,962 | ₩218,663 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,773 | ₩217,340 | ₩212,423 | ₩215,817 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,105 | ₩216,993 | ₩209,912 | ₩213,305 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,935 | ₩216,351 | ₩211,114 | ₩213,158 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,215 | ₩217,019 | ₩207,760 | ₩215,737 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,485 | ₩211,288 | ₩203,017 | ₩208,201 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,400 | ₩206,344 | ₩194,400 | ₩203,458 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,766 | ₩195,562 | ₩183,003 | ₩194,373 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,268 | ₩184,927 | ₩181,854 | ₩184,085 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,743 | ₩181,921 | ₩178,768 | ₩181,186 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩179,035 | ₩183,043 | ₩178,794 | ₩180,023 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,229 | ₩178,888 | ₩175,026 | ₩178,487 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,131 | ₩175,695 | ₩169,802 | ₩174,986 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,614 | ₩175,681 | ₩172,755 | ₩174,198 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,971 | ₩185,582 | ₩172,728 | ₩177,017 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,682 | ₩171,018 | ₩168,346 | ₩170,978 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,619 | ₩173,009 | ₩168,346 | ₩171,192 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,631 | ₩172,835 | ₩170,511 | ₩171,245 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,724 | ₩171,098 | ₩169,348 | ₩170,564 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,648 | ₩172,942 | ₩169,762 | ₩170,631 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,540 | ₩178,540 | ₩171,820 | ₩172,648 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,166 | ₩178,901 | ₩177,218 | ₩177,458 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,363 | ₩178,313 | ₩175,962 | ₩177,218 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩175,013 | ₩176,202 | ₩173,410 | ₩175,935 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,177 | ₩174,880 | ₩169,255 | ₩174,479 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,428 | ₩172,221 | ₩169,121 | ₩169,508 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,649 | ₩169,802 | ₩165,701 | ₩169,281 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩165,059 | ₩167,905 | ₩164,899 | ₩166,649 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,607 | ₩168,132 | ₩164,846 | ₩166,315 | +0.43% | 77.1만 |
|---|