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 | ₩256,831 | ₩266,483 | ₩256,831 | ₩262,695 | +2.28% | 59.4만 |
| 2026.10.08 | ₩255,346 | ₩259,362 | ₩253,753 | ₩256,831 | +0.58% | 39.2만 |
| 2026.10.07 | ₩261,530 | ₩262,293 | ₩251,397 | ₩251,731 | -3.75% | 40.4만 |
| 2026.10.06 | ₩260,660 | ₩265,707 | ₩259,763 | ₩260,513 | -0.06% | 37.1만 |
| 2026.10.05 | ₩257,072 | ₩260,392 | ₩253,552 | ₩260,044 | +1.16% | 46.3만 |
| 2026.10.02 | ₩251,196 | ₩258,291 | ₩249,643 | ₩257,072 | +2.34% | 45.8만 |
| 2026.10.01 | ₩252,401 | ₩256,738 | ₩250,125 | ₩250,473 | -0.76% | 52.5만 |
| 2026.09.30 | ₩257,113 | ₩258,987 | ₩252,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,364 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩257,367 | ₩259,348 | ₩253,391 | ₩255,479 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,676 | ₩260,580 | ₩251,624 | ₩259,121 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩253,003 | ₩255,145 | ₩246,899 | ₩254,730 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,995 | ₩255,533 | ₩248,425 | ₩253,873 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩255,479 | ₩255,747 | ₩249,937 | ₩250,982 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩256,229 | ₩261,303 | ₩255,011 | ₩255,653 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩259,295 | ₩261,008 | ₩253,940 | ₩254,208 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,944 | ₩265,064 | ₩255,413 | ₩257,126 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩267,326 | ₩270,138 | ₩263,043 | ₩266,349 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩265,519 | ₩270,405 | ₩262,373 | ₩265,948 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩267,407 | ₩270,365 | ₩265,265 | ₩265,894 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩260,044 | ₩269,441 | ₩259,910 | ₩268,625 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩255,131 | ₩259,040 | ₩250,272 | ₩257,835 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,766 | ₩255,734 | ₩250,634 | ₩252,735 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩251,223 | ₩253,498 | ₩246,939 | ₩253,030 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩253,003 | ₩255,466 | ₩250,660 | ₩252,039 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩262,521 | ₩262,788 | ₩252,106 | ₩253,445 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩262,240 | ₩266,590 | ₩259,696 | ₩264,248 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,960 | ₩264,850 | ₩254,168 | ₩261,383 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩263,485 | ₩265,037 | ₩257,434 | ₩258,572 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,707 | ₩265,707 | ₩257,059 | ₩261,798 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩261,436 | ₩267,581 | ₩260,432 | ₩265,707 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩255,225 | ₩265,051 | ₩250,700 | ₩260,499 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩263,458 | ₩264,248 | ₩258,358 | ₩259,723 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,809 | ₩263,913 | ₩255,546 | ₩263,083 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩255,038 | ₩259,629 | ₩254,328 | ₩257,822 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩251,530 | ₩255,332 | ₩247,233 | ₩253,137 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩249,496 | ₩255,479 | ₩248,425 | ₩251,129 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,909 | ₩257,568 | ₩249,375 | ₩250,111 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,995 | ₩254,810 | ₩249,456 | ₩252,521 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,901 | ₩253,471 | ₩247,648 | ₩249,268 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,676 | ₩257,246 | ₩247,541 | ₩253,150 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩253,177 | ₩255,279 | ₩250,982 | ₩254,556 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩242,361 | ₩252,762 | ₩241,625 | ₩252,695 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩248,318 | ₩253,204 | ₩237,769 | ₩243,244 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩255,600 | ₩257,019 | ₩248,157 | ₩248,385 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,987 | ₩259,629 | ₩246,203 | ₩258,344 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩247,300 | ₩260,714 | ₩235,935 | ₩251,972 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,837 | ₩248,184 | ₩240,955 | ₩247,300 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩240,286 | ₩242,468 | ₩235,922 | ₩242,294 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,655 | ₩255,680 | ₩239,951 | ₩241,973 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩253,458 | ₩254,328 | ₩248,987 | ₩251,530 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,858 | ₩256,858 | ₩250,272 | ₩254,114 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩260,044 | ₩264,181 | ₩256,617 | ₩257,541 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩254,342 | ₩267,741 | ₩254,342 | ₩261,035 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩247,247 | ₩251,691 | ₩245,948 | ₩249,362 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,884 | ₩248,144 | ₩238,131 | ₩247,247 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩246,564 | ₩248,545 | ₩233,593 | ₩238,867 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩246,310 | ₩248,719 | ₩244,436 | ₩246,792 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,816 | ₩245,721 | ₩241,102 | ₩245,092 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩241,598 | ₩246,845 | ₩240,969 | ₩243,592 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩246,109 | ₩247,354 | ₩239,777 | ₩241,946 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩238,144 | ₩244,476 | ₩236,886 | ₩244,235 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩236,257 | ₩243,726 | ₩235,775 | ₩236,953 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩239,001 | ₩240,928 | ₩233,593 | ₩237,140 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩241,437 | ₩244,971 | ₩237,073 | ₩238,291 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,931 | ₩244,931 | ₩233,727 | ₩240,018 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩234,530 | ₩237,502 | ₩231,585 | ₩234,931 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,796 | ₩237,796 | ₩223,419 | ₩235,306 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,774 | ₩263,672 | ₩236,645 | ₩237,796 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩260,379 | ₩260,379 | ₩249,656 | ₩251,504 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,807 | ₩266,965 | ₩257,769 | ₩261,878 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩257,072 | ₩267,219 | ₩256,309 | ₩259,482 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,961 | ₩261,999 | ₩253,940 | ₩255,573 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩251,249 | ₩257,742 | ₩250,875 | ₩257,394 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩242,294 | ₩252,789 | ₩241,143 | ₩251,704 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,658 | ₩242,254 | ₩231,491 | ₩239,924 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩245,413 | ₩250,178 | ₩236,270 | ₩237,662 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,718 | ₩247,287 | ₩239,884 | ₩244,984 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩243,539 | ₩246,082 | ₩238,439 | ₩239,483 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩246,002 | ₩247,648 | ₩238,693 | ₩243,017 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,822 | ₩249,241 | ₩243,820 | ₩245,828 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,897 | ₩252,896 | ₩246,591 | ₩249,201 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩248,492 | ₩250,366 | ₩240,045 | ₩248,224 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,991 | ₩252,829 | ₩244,797 | ₩251,517 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩255,479 | ₩257,769 | ₩248,987 | ₩249,389 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,763 | ₩259,977 | ₩248,813 | ₩255,787 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩240,380 | ₩249,429 | ₩238,961 | ₩247,769 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,961 | ₩243,807 | ₩236,123 | ₩239,362 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,720 | ₩245,373 | ₩228,720 | ₩240,835 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩239,041 | ₩240,955 | ₩226,899 | ₩227,930 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩235,494 | ₩239,094 | ₩234,262 | ₩237,394 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩230,139 | ₩240,018 | ₩229,577 | ₩234,262 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,948 | ₩234,436 | ₩226,230 | ₩230,420 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,977 | ₩235,427 | ₩230,929 | ₩231,933 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,846 | ₩238,425 | ₩231,585 | ₩233,807 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,949 | ₩238,064 | ₩232,923 | ₩236,846 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩235,320 | ₩244,288 | ₩233,111 | ₩236,176 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩236,270 | ₩236,685 | ₩223,968 | ₩234,971 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩234,557 | ₩238,934 | ₩230,166 | ₩236,056 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩232,468 | ₩239,269 | ₩230,353 | ₩235,895 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,621 | ₩233,124 | ₩225,775 | ₩232,067 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩229,162 | ₩233,566 | ₩226,230 | ₩230,554 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩220,193 | ₩228,011 | ₩218,774 | ₩227,930 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,675 | ₩223,687 | ₩215,521 | ₩218,774 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩231,357 | ₩235,534 | ₩220,501 | ₩220,849 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,707 | ₩231,879 | ₩219,845 | ₩230,862 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩233,459 | ₩234,918 | ₩225,842 | ₩228,211 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,892 | ₩246,029 | ₩228,573 | ₩233,338 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩277,567 | ₩278,102 | ₩224,905 | ₩237,756 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩288,611 | ₩292,801 | ₩275,920 | ₩281,810 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩281,114 | ₩288,624 | ₩280,445 | ₩288,343 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,975 | ₩281,168 | ₩268,263 | ₩280,807 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,773 | ₩277,902 | ₩268,130 | ₩272,975 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩272,614 | ₩276,844 | ₩271,356 | ₩274,515 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩269,026 | ₩272,681 | ₩268,049 | ₩270,325 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,846 | ₩270,030 | ₩261,918 | ₩269,026 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,825 | ₩263,043 | ₩258,505 | ₩259,509 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩257,233 | ₩263,337 | ₩252,976 | ₩261,825 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩251,330 | ₩258,277 | ₩251,142 | ₩257,916 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩248,304 | ₩252,508 | ₩248,304 | ₩250,727 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,974 | ₩250,674 | ₩245,774 | ₩247,113 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩253,338 | ₩254,342 | ₩247,581 | ₩248,974 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩249,094 | ₩255,961 | ₩249,094 | ₩254,583 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,941 | ₩255,814 | ₩246,310 | ₩249,201 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩257,287 | ₩257,287 | ₩246,551 | ₩250,941 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩265,211 | ₩270,164 | ₩255,961 | ₩257,153 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,891 | ₩272,253 | ₩263,003 | ₩265,707 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩279,575 | ₩280,418 | ₩269,736 | ₩272,306 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩270,432 | ₩280,151 | ₩269,308 | ₩279,829 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,831 | ₩273,083 | ₩265,051 | ₩270,887 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩263,404 | ₩268,906 | ₩261,838 | ₩263,551 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,826 | ₩266,389 | ₩254,342 | ₩265,011 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩269,080 | ₩272,293 | ₩257,929 | ₩260,620 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩257,434 | ₩269,375 | ₩254,649 | ₩269,080 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,924 | ₩257,220 | ₩248,987 | ₩256,671 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,860 | ₩249,201 | ₩241,504 | ₩248,706 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩240,165 | ₩247,448 | ₩238,947 | ₩242,695 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩248,170 | ₩248,170 | ₩237,314 | ₩240,982 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,987 | ₩255,680 | ₩248,465 | ₩249,442 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,888 | ₩250,888 | ₩238,278 | ₩248,251 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩272,413 | ₩272,413 | ₩250,848 | ₩252,186 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩281,529 | ₩281,529 | ₩268,277 | ₩269,669 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,916 | ₩288,919 | ₩281,141 | ₩281,690 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩288,624 | ₩289,427 | ₩281,114 | ₩284,930 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,804 | ₩292,265 | ₩285,130 | ₩289,869 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩290,485 | ₩294,032 | ₩284,568 | ₩285,840 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩283,216 | ₩290,485 | ₩281,114 | ₩290,364 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩280,686 | ₩289,856 | ₩280,164 | ₩280,713 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,982 | ₩281,315 | ₩270,432 | ₩280,164 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,978 | ₩280,927 | ₩275,091 | ₩277,982 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩270,124 | ₩277,326 | ₩264,395 | ₩276,978 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,757 | ₩274,127 | ₩267,875 | ₩273,605 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩277,527 | ₩278,718 | ₩269,856 | ₩272,560 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩274,689 | ₩279,575 | ₩267,808 | ₩277,567 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩272,440 | ₩276,898 | ₩270,834 | ₩274,087 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩269,549 | ₩280,097 | ₩267,848 | ₩276,269 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩268,304 | ₩272,560 | ₩262,387 | ₩270,941 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩270,218 | ₩274,421 | ₩266,269 | ₩267,019 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,981 | ₩268,960 | ₩258,598 | ₩267,902 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩248,585 | ₩261,436 | ₩247,782 | ₩261,303 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,646 | ₩251,812 | ₩240,420 | ₩248,050 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩238,050 | ₩247,367 | ₩237,127 | ₩243,927 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩225,173 | ₩248,974 | ₩224,972 | ₩236,658 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩222,214 | ₩228,533 | ₩218,479 | ₩227,957 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩218,265 | ₩223,620 | ₩217,529 | ₩222,348 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,881 | ₩220,327 | ₩214,115 | ₩216,739 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,513 | ₩222,857 | ₩211,385 | ₩219,135 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,711 | ₩213,379 | ₩207,462 | ₩213,031 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,990 | ₩209,711 | ₩204,732 | ₩209,457 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,679 | ₩212,844 | ₩205,214 | ₩206,271 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,828 | ₩213,848 | ₩208,774 | ₩211,157 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩203,045 | ₩209,966 | ₩202,054 | ₩208,132 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩210,233 | ₩210,903 | ₩199,203 | ₩200,796 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩205,187 | ₩209,350 | ₩204,156 | ₩208,721 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,821 | ₩207,489 | ₩202,871 | ₩206,003 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,882 | ₩203,795 | ₩196,512 | ₩203,554 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩200,461 | ₩202,871 | ₩198,440 | ₩199,859 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,555 | ₩201,224 | ₩197,623 | ₩200,127 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,658 | ₩202,509 | ₩198,480 | ₩201,465 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,599 | ₩202,750 | ₩199,377 | ₩199,672 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩199,457 | ₩201,599 | ₩198,788 | ₩201,077 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,535 | ₩206,151 | ₩199,605 | ₩200,676 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,959 | ₩208,038 | ₩204,678 | ₩206,151 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩202,121 | ₩205,803 | ₩200,930 | ₩204,959 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,926 | ₩203,299 | ₩197,155 | ₩202,777 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩204,102 | ₩205,173 | ₩198,360 | ₩201,934 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,647 | ₩206,820 | ₩203,299 | ₩203,795 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,783 | ₩203,607 | ₩199,578 | ₩203,433 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,492 | ₩203,406 | ₩199,792 | ₩201,037 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩200,140 | ₩202,068 | ₩198,119 | ₩201,265 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,637 | ₩201,586 | ₩197,637 | ₩200,635 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,960 | ₩197,811 | ₩194,103 | ₩196,767 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩199,457 | ₩199,591 | ₩191,198 | ₩194,879 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩199,029 | ₩201,974 | ₩198,895 | ₩199,591 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩205,214 | ₩206,177 | ₩199,926 | ₩200,582 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,713 | ₩208,828 | ₩205,080 | ₩205,214 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,883 | ₩207,757 | ₩204,959 | ₩207,034 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩215,026 | ₩215,789 | ₩201,184 | ₩206,981 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,913 | ₩216,953 | ₩214,544 | ₩215,026 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩219,430 | ₩219,430 | ₩216,391 | ₩216,913 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,872 | ₩220,367 | ₩217,716 | ₩218,814 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,786 | ₩222,455 | ₩218,198 | ₩220,728 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩222,214 | ₩226,886 | ₩221,304 | ₩222,455 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩219,015 | ₩223,205 | ₩217,824 | ₩222,241 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,931 | ₩219,872 | ₩214,584 | ₩219,015 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,790 | ₩223,325 | ₩215,615 | ₩218,158 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,772 | ₩225,962 | ₩221,398 | ₩222,121 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,739 | ₩222,696 | ₩216,257 | ₩221,920 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,948 | ₩220,340 | ₩214,504 | ₩215,468 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩219,309 | ₩221,291 | ₩213,018 | ₩217,301 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩221,157 | ₩224,356 | ₩217,623 | ₩218,506 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,954 | ₩224,999 | ₩218,466 | ₩220,220 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩222,187 | ₩225,173 | ₩221,157 | ₩224,999 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,845 | ₩221,920 | ₩219,537 | ₩221,826 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,837 | ₩220,876 | ₩217,837 | ₩220,046 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩217,168 | ₩218,908 | ₩214,972 | ₩217,583 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩218,466 | ₩220,956 | ₩216,900 | ₩217,047 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩219,416 | ₩220,849 | ₩216,953 | ₩218,131 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,998 | ₩221,786 | ₩217,342 | ₩219,416 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩217,194 | ₩222,054 | ₩215,293 | ₩217,315 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩216,204 | ₩219,028 | ₩215,521 | ₩216,525 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩219,350 | ₩221,130 | ₩215,923 | ₩216,204 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩219,082 | ₩222,495 | ₩218,533 | ₩218,707 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,726 | ₩220,755 | ₩215,374 | ₩219,082 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩214,182 | ₩217,757 | ₩212,830 | ₩216,231 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,513 | ₩217,409 | ₩210,314 | ₩213,714 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩215,347 | ₩216,766 | ₩211,518 | ₩213,567 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,614 | ₩217,435 | ₩208,159 | ₩216,150 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,875 | ₩211,693 | ₩203,406 | ₩208,600 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,772 | ₩206,740 | ₩194,772 | ₩203,848 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩185,121 | ₩195,937 | ₩183,354 | ₩194,745 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,617 | ₩185,281 | ₩182,202 | ₩184,438 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩180,087 | ₩182,269 | ₩179,110 | ₩181,533 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩179,378 | ₩183,394 | ₩179,137 | ₩180,368 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,567 | ₩179,231 | ₩175,362 | ₩178,829 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,465 | ₩176,031 | ₩170,128 | ₩175,322 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,951 | ₩176,018 | ₩173,086 | ₩174,532 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩174,304 | ₩185,937 | ₩173,059 | ₩177,356 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩170,007 | ₩171,346 | ₩168,669 | ₩171,306 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,948 | ₩173,341 | ₩168,669 | ₩171,520 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,958 | ₩173,166 | ₩170,837 | ₩171,573 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩171,051 | ₩171,426 | ₩169,673 | ₩170,891 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,979 | ₩173,274 | ₩170,088 | ₩170,958 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,882 | ₩178,882 | ₩172,149 | ₩172,979 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,508 | ₩179,244 | ₩177,557 | ₩177,798 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,700 | ₩178,655 | ₩176,299 | ₩177,557 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩175,348 | ₩176,540 | ₩173,742 | ₩176,272 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,503 | ₩175,215 | ₩169,579 | ₩174,813 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,753 | ₩172,551 | ₩169,445 | ₩169,833 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,969 | ₩170,128 | ₩166,018 | ₩169,606 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩165,376 | ₩168,227 | ₩165,215 | ₩166,969 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,924 | ₩168,454 | ₩165,161 | ₩166,634 | +0.43% | 77.1만 |
|---|