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 | ₩256,417 | ₩266,053 | ₩256,417 | ₩262,271 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,934 | ₩258,943 | ₩253,343 | ₩256,417 | +0.58% | 39.2만 |
| 2026.10.07 | ₩261,108 | ₩261,870 | ₩250,991 | ₩251,325 | -3.75% | 40.4만 |
| 2026.10.06 | ₩260,239 | ₩265,278 | ₩259,344 | ₩260,092 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,658 | ₩259,972 | ₩253,143 | ₩259,625 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,790 | ₩257,874 | ₩249,240 | ₩256,658 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,993 | ₩256,323 | ₩249,721 | ₩250,069 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,698 | ₩258,569 | ₩251,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,956 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,952 | ₩258,930 | ₩252,982 | ₩255,067 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,265 | ₩260,159 | ₩251,218 | ₩258,702 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,595 | ₩254,733 | ₩246,500 | ₩254,319 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,590 | ₩255,121 | ₩248,024 | ₩253,463 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩255,067 | ₩255,335 | ₩249,534 | ₩250,577 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,816 | ₩260,881 | ₩254,599 | ₩255,241 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,876 | ₩260,587 | ₩253,530 | ₩253,798 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,516 | ₩264,636 | ₩255,000 | ₩256,711 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,895 | ₩269,702 | ₩262,618 | ₩265,919 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩265,091 | ₩269,969 | ₩261,950 | ₩265,518 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,975 | ₩269,929 | ₩264,837 | ₩265,465 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,625 | ₩269,007 | ₩259,491 | ₩268,191 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,720 | ₩258,622 | ₩249,868 | ₩257,419 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,357 | ₩255,321 | ₩250,229 | ₩252,327 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,817 | ₩253,089 | ₩246,540 | ₩252,621 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,595 | ₩255,054 | ₩250,256 | ₩251,632 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩262,097 | ₩262,364 | ₩251,699 | ₩253,036 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,816 | ₩266,160 | ₩259,277 | ₩263,821 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,542 | ₩264,423 | ₩253,757 | ₩260,961 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩263,059 | ₩264,610 | ₩257,018 | ₩258,154 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,278 | ₩265,278 | ₩256,644 | ₩261,375 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩261,015 | ₩267,149 | ₩260,012 | ₩265,278 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,813 | ₩264,623 | ₩250,296 | ₩260,079 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩263,033 | ₩263,821 | ₩257,941 | ₩259,304 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,393 | ₩263,487 | ₩255,134 | ₩262,658 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,626 | ₩259,210 | ₩253,918 | ₩257,406 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩251,125 | ₩254,920 | ₩246,834 | ₩252,728 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩249,093 | ₩255,067 | ₩248,024 | ₩250,724 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,501 | ₩257,152 | ₩248,973 | ₩249,708 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,590 | ₩254,399 | ₩249,053 | ₩252,114 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,496 | ₩253,062 | ₩247,249 | ₩248,866 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,265 | ₩256,831 | ₩247,142 | ₩252,742 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,768 | ₩254,867 | ₩250,577 | ₩254,145 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,970 | ₩252,354 | ₩241,235 | ₩252,287 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,917 | ₩252,795 | ₩237,386 | ₩242,852 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩255,187 | ₩256,604 | ₩247,757 | ₩247,984 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,585 | ₩259,210 | ₩245,805 | ₩257,927 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,901 | ₩260,293 | ₩235,555 | ₩251,566 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,442 | ₩247,783 | ₩240,566 | ₩246,901 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,898 | ₩242,077 | ₩235,541 | ₩241,903 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,247 | ₩255,268 | ₩239,564 | ₩241,582 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩253,049 | ₩253,918 | ₩248,585 | ₩251,125 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,444 | ₩256,444 | ₩249,868 | ₩253,704 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,625 | ₩263,754 | ₩256,203 | ₩257,125 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,931 | ₩267,309 | ₩253,931 | ₩260,614 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,848 | ₩251,285 | ₩245,551 | ₩248,959 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,497 | ₩247,743 | ₩237,746 | ₩246,848 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩246,166 | ₩248,144 | ₩233,216 | ₩238,481 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,912 | ₩248,318 | ₩244,041 | ₩246,393 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,424 | ₩245,324 | ₩240,713 | ₩244,696 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩241,208 | ₩246,447 | ₩240,580 | ₩243,199 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,712 | ₩246,955 | ₩239,390 | ₩241,555 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,760 | ₩244,081 | ₩236,504 | ₩243,841 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,875 | ₩243,333 | ₩235,394 | ₩236,570 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,615 | ₩240,540 | ₩233,216 | ₩236,757 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩241,048 | ₩244,576 | ₩236,691 | ₩237,907 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,552 | ₩244,536 | ₩233,349 | ₩239,631 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩234,151 | ₩237,118 | ₩231,211 | ₩234,552 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,412 | ₩237,412 | ₩223,059 | ₩234,926 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,361 | ₩263,246 | ₩236,263 | ₩237,412 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,959 | ₩259,959 | ₩249,254 | ₩251,098 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,386 | ₩266,534 | ₩257,353 | ₩261,456 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,658 | ₩266,788 | ₩255,896 | ₩259,063 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,548 | ₩261,576 | ₩253,530 | ₩255,161 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,844 | ₩257,326 | ₩250,470 | ₩256,978 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,903 | ₩252,381 | ₩240,754 | ₩251,298 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,276 | ₩241,863 | ₩231,117 | ₩239,537 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩245,017 | ₩249,775 | ₩235,889 | ₩237,279 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,328 | ₩246,888 | ₩239,497 | ₩244,589 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩243,146 | ₩245,685 | ₩238,054 | ₩239,096 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,605 | ₩247,249 | ₩238,308 | ₩242,625 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,423 | ₩248,839 | ₩243,426 | ₩245,431 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,494 | ₩252,488 | ₩246,193 | ₩248,799 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩248,091 | ₩249,962 | ₩239,658 | ₩247,823 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,588 | ₩252,421 | ₩244,402 | ₩251,111 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩255,067 | ₩257,353 | ₩248,585 | ₩248,986 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,360 | ₩259,558 | ₩248,412 | ₩255,375 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,992 | ₩249,026 | ₩238,575 | ₩247,369 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,575 | ₩243,413 | ₩235,742 | ₩238,976 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,351 | ₩244,977 | ₩228,351 | ₩240,446 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,655 | ₩240,566 | ₩226,533 | ₩227,562 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩235,114 | ₩238,709 | ₩233,884 | ₩237,011 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,768 | ₩239,631 | ₩229,206 | ₩233,884 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,578 | ₩234,058 | ₩225,865 | ₩230,048 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,601 | ₩235,047 | ₩230,556 | ₩231,559 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,463 | ₩238,040 | ₩231,211 | ₩233,430 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,568 | ₩237,680 | ₩232,548 | ₩236,463 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,940 | ₩243,894 | ₩232,735 | ₩235,795 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,889 | ₩236,303 | ₩223,606 | ₩234,592 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩234,178 | ₩238,548 | ₩229,794 | ₩235,675 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩232,093 | ₩238,882 | ₩229,981 | ₩235,515 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,249 | ₩232,748 | ₩225,411 | ₩231,692 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,792 | ₩233,189 | ₩225,865 | ₩230,182 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,838 | ₩227,643 | ₩218,421 | ₩227,562 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,319 | ₩223,326 | ₩215,173 | ₩218,421 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,984 | ₩235,154 | ₩220,145 | ₩220,492 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,338 | ₩231,505 | ₩219,490 | ₩230,489 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩233,082 | ₩234,539 | ₩225,478 | ₩227,843 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,502 | ₩245,632 | ₩228,204 | ₩232,962 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩277,119 | ₩277,654 | ₩224,542 | ₩237,372 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩288,145 | ₩292,328 | ₩275,475 | ₩281,356 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,661 | ₩288,158 | ₩279,993 | ₩287,878 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,535 | ₩280,714 | ₩267,831 | ₩280,353 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,328 | ₩277,453 | ₩267,697 | ₩272,535 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩272,174 | ₩276,397 | ₩270,918 | ₩274,072 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,592 | ₩272,241 | ₩267,617 | ₩269,889 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,420 | ₩269,595 | ₩261,496 | ₩268,592 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,402 | ₩262,618 | ₩258,088 | ₩259,090 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,818 | ₩262,912 | ₩252,568 | ₩261,402 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,924 | ₩257,860 | ₩250,737 | ₩257,500 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,904 | ₩252,100 | ₩247,904 | ₩250,323 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,572 | ₩250,269 | ₩245,378 | ₩246,714 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,929 | ₩253,931 | ₩247,182 | ₩248,572 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,692 | ₩255,548 | ₩248,692 | ₩254,172 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,537 | ₩255,401 | ₩245,912 | ₩248,799 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,871 | ₩256,871 | ₩246,153 | ₩250,537 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,783 | ₩269,728 | ₩255,548 | ₩256,738 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,452 | ₩271,813 | ₩262,578 | ₩265,278 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩279,124 | ₩279,966 | ₩269,301 | ₩271,867 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,996 | ₩279,699 | ₩268,873 | ₩279,378 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,401 | ₩272,642 | ₩264,623 | ₩270,450 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,979 | ₩268,472 | ₩261,415 | ₩263,126 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,408 | ₩265,960 | ₩253,931 | ₩264,583 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,646 | ₩271,853 | ₩257,513 | ₩260,199 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩257,018 | ₩268,940 | ₩254,239 | ₩268,646 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,521 | ₩256,805 | ₩248,585 | ₩256,257 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,467 | ₩248,799 | ₩241,114 | ₩248,305 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,778 | ₩247,048 | ₩238,562 | ₩242,304 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,770 | ₩247,770 | ₩236,931 | ₩240,593 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,585 | ₩255,268 | ₩248,064 | ₩249,040 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,483 | ₩250,483 | ₩237,893 | ₩247,850 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,974 | ₩271,974 | ₩250,443 | ₩251,779 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩281,075 | ₩281,075 | ₩267,844 | ₩269,234 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,456 | ₩288,452 | ₩280,688 | ₩281,235 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩288,158 | ₩288,960 | ₩280,661 | ₩284,470 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,341 | ₩291,794 | ₩284,670 | ₩289,401 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩290,016 | ₩293,558 | ₩284,109 | ₩285,379 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,759 | ₩290,016 | ₩280,661 | ₩289,896 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩280,233 | ₩289,388 | ₩279,712 | ₩280,260 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,533 | ₩280,861 | ₩269,996 | ₩279,712 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,531 | ₩280,474 | ₩274,647 | ₩277,533 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,688 | ₩276,879 | ₩263,968 | ₩276,531 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,319 | ₩273,684 | ₩267,443 | ₩273,163 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩277,079 | ₩278,269 | ₩269,421 | ₩272,121 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩274,246 | ₩279,124 | ₩267,376 | ₩277,119 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩272,000 | ₩276,451 | ₩270,397 | ₩273,644 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩269,114 | ₩279,645 | ₩267,416 | ₩275,823 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,871 | ₩272,121 | ₩261,963 | ₩270,504 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,782 | ₩273,978 | ₩265,839 | ₩266,588 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,560 | ₩268,526 | ₩258,181 | ₩267,470 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩248,184 | ₩261,015 | ₩247,382 | ₩260,881 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,253 | ₩251,405 | ₩240,032 | ₩247,650 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,666 | ₩246,968 | ₩236,744 | ₩243,533 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,809 | ₩248,572 | ₩224,609 | ₩236,276 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,856 | ₩228,164 | ₩218,127 | ₩227,589 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,913 | ₩223,259 | ₩217,178 | ₩221,989 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,528 | ₩219,971 | ₩213,770 | ₩216,389 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,169 | ₩222,497 | ₩211,044 | ₩218,782 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,373 | ₩213,035 | ₩207,128 | ₩212,687 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,658 | ₩209,373 | ₩204,401 | ₩209,119 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,338 | ₩212,500 | ₩204,882 | ₩205,938 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,491 | ₩213,503 | ₩208,437 | ₩210,816 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,717 | ₩209,627 | ₩201,728 | ₩207,796 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,894 | ₩210,562 | ₩198,882 | ₩200,472 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,856 | ₩209,012 | ₩203,827 | ₩208,384 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,492 | ₩207,154 | ₩202,544 | ₩205,671 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,561 | ₩203,466 | ₩196,195 | ₩203,225 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩200,138 | ₩202,544 | ₩198,120 | ₩199,536 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,231 | ₩200,900 | ₩197,305 | ₩199,804 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,336 | ₩202,183 | ₩198,160 | ₩201,140 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,274 | ₩202,423 | ₩199,055 | ₩199,349 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩199,136 | ₩201,274 | ₩198,467 | ₩200,753 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,203 | ₩205,818 | ₩199,283 | ₩200,352 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,628 | ₩207,702 | ₩204,348 | ₩205,818 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,795 | ₩205,470 | ₩200,606 | ₩204,628 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,603 | ₩202,971 | ₩196,837 | ₩202,450 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,773 | ₩204,842 | ₩198,040 | ₩201,608 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,319 | ₩206,486 | ₩202,971 | ₩203,466 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,459 | ₩203,279 | ₩199,256 | ₩203,105 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,167 | ₩203,078 | ₩199,470 | ₩200,713 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,817 | ₩201,742 | ₩197,799 | ₩200,940 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,318 | ₩201,261 | ₩197,318 | ₩200,312 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,645 | ₩197,492 | ₩193,790 | ₩196,449 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩199,136 | ₩199,269 | ₩190,889 | ₩194,565 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,708 | ₩201,648 | ₩198,574 | ₩199,269 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,882 | ₩205,845 | ₩199,603 | ₩200,258 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,379 | ₩208,491 | ₩204,749 | ₩204,882 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,551 | ₩207,422 | ₩204,628 | ₩206,700 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,679 | ₩215,441 | ₩200,860 | ₩206,647 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,563 | ₩216,603 | ₩214,198 | ₩214,679 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩219,076 | ₩219,076 | ₩216,042 | ₩216,563 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,517 | ₩220,011 | ₩217,365 | ₩218,461 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,428 | ₩222,096 | ₩217,846 | ₩220,372 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,856 | ₩226,520 | ₩220,947 | ₩222,096 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,661 | ₩222,845 | ₩217,472 | ₩221,882 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,579 | ₩219,517 | ₩214,238 | ₩218,661 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,430 | ₩222,965 | ₩215,267 | ₩217,806 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,415 | ₩225,598 | ₩221,040 | ₩221,762 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,389 | ₩222,337 | ₩215,908 | ₩221,562 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,595 | ₩219,985 | ₩214,158 | ₩215,120 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,956 | ₩220,934 | ₩212,674 | ₩216,951 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,800 | ₩223,994 | ₩217,272 | ₩218,154 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,593 | ₩224,636 | ₩218,114 | ₩219,864 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,829 | ₩224,809 | ₩220,800 | ₩224,636 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,490 | ₩221,562 | ₩219,183 | ₩221,468 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,485 | ₩220,519 | ₩217,485 | ₩219,691 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,817 | ₩218,555 | ₩214,625 | ₩217,231 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩218,114 | ₩220,599 | ₩216,550 | ₩216,697 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩219,062 | ₩220,492 | ₩216,603 | ₩217,779 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,646 | ₩221,428 | ₩216,991 | ₩219,062 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,844 | ₩221,695 | ₩214,946 | ₩216,964 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,855 | ₩218,675 | ₩215,173 | ₩216,176 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,996 | ₩220,773 | ₩215,574 | ₩215,855 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,728 | ₩222,136 | ₩218,180 | ₩218,354 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,376 | ₩220,399 | ₩215,026 | ₩218,728 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,837 | ₩217,405 | ₩212,487 | ₩215,882 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,169 | ₩217,058 | ₩209,974 | ₩213,369 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩215,000 | ₩216,416 | ₩211,177 | ₩213,222 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,277 | ₩217,084 | ₩207,823 | ₩215,801 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,546 | ₩211,351 | ₩203,078 | ₩208,264 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,458 | ₩206,406 | ₩194,458 | ₩203,519 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,822 | ₩195,621 | ₩183,058 | ₩194,431 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,323 | ₩184,982 | ₩181,908 | ₩184,140 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,797 | ₩181,975 | ₩178,821 | ₩181,240 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩179,088 | ₩183,098 | ₩178,848 | ₩180,077 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,282 | ₩178,941 | ₩175,079 | ₩178,540 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,183 | ₩175,747 | ₩169,853 | ₩175,039 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,667 | ₩175,734 | ₩172,807 | ₩174,250 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩174,023 | ₩185,637 | ₩172,780 | ₩177,070 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,733 | ₩171,069 | ₩168,396 | ₩171,029 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,671 | ₩173,061 | ₩168,396 | ₩171,243 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,682 | ₩172,887 | ₩170,562 | ₩171,297 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,775 | ₩171,150 | ₩169,399 | ₩170,615 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,700 | ₩172,994 | ₩169,813 | ₩170,682 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,594 | ₩178,594 | ₩171,871 | ₩172,700 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,220 | ₩178,955 | ₩177,271 | ₩177,511 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,415 | ₩178,367 | ₩176,014 | ₩177,271 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩175,066 | ₩176,255 | ₩173,462 | ₩175,988 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,227 | ₩174,932 | ₩169,305 | ₩174,531 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,479 | ₩172,272 | ₩169,172 | ₩169,559 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,699 | ₩169,853 | ₩165,750 | ₩169,332 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩165,109 | ₩167,955 | ₩164,948 | ₩166,699 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,657 | ₩168,183 | ₩164,895 | ₩166,365 | +0.43% | 77.1만 |
|---|