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 | ₩256,557 | ₩266,198 | ₩256,557 | ₩262,414 | +2.28% | 59.4만 |
| 2026.10.08 | ₩255,073 | ₩259,084 | ₩253,482 | ₩256,557 | +0.58% | 39.2만 |
| 2026.10.07 | ₩261,251 | ₩262,013 | ₩251,128 | ₩251,462 | -3.75% | 40.4만 |
| 2026.10.06 | ₩260,382 | ₩265,423 | ₩259,486 | ₩260,234 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,798 | ₩260,114 | ₩253,281 | ₩259,766 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,927 | ₩258,015 | ₩249,376 | ₩256,798 | +2.34% | 45.8만 |
| 2026.10.01 | ₩252,131 | ₩256,463 | ₩249,858 | ₩250,205 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,838 | ₩258,710 | ₩252,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,094 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩257,092 | ₩259,071 | ₩253,120 | ₩255,207 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,404 | ₩260,301 | ₩251,355 | ₩258,844 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,733 | ₩254,872 | ₩246,635 | ₩254,458 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,727 | ₩255,260 | ₩248,159 | ₩253,602 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩255,207 | ₩255,474 | ₩249,670 | ₩250,714 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,955 | ₩261,023 | ₩254,739 | ₩255,380 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩259,018 | ₩260,729 | ₩253,669 | ₩253,936 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,661 | ₩264,781 | ₩255,140 | ₩256,851 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩267,041 | ₩269,849 | ₩262,762 | ₩266,065 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩265,236 | ₩270,116 | ₩262,093 | ₩265,664 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩267,121 | ₩270,076 | ₩264,982 | ₩265,610 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,766 | ₩269,154 | ₩259,633 | ₩268,338 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,859 | ₩258,763 | ₩250,005 | ₩257,560 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,495 | ₩255,461 | ₩250,366 | ₩252,465 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,954 | ₩253,227 | ₩246,675 | ₩252,759 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,733 | ₩255,193 | ₩250,393 | ₩251,770 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩262,240 | ₩262,508 | ₩251,837 | ₩253,174 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,959 | ₩266,305 | ₩259,419 | ₩263,965 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,683 | ₩264,567 | ₩253,896 | ₩261,104 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩263,203 | ₩264,754 | ₩257,159 | ₩258,295 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,423 | ₩265,423 | ₩256,784 | ₩261,518 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩261,157 | ₩267,295 | ₩260,154 | ₩265,423 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,952 | ₩264,768 | ₩250,433 | ₩260,221 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩263,176 | ₩263,965 | ₩258,082 | ₩259,445 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,533 | ₩263,631 | ₩255,273 | ₩262,802 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,765 | ₩259,352 | ₩254,057 | ₩257,547 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩251,262 | ₩255,059 | ₩246,969 | ₩252,866 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩249,229 | ₩255,207 | ₩248,159 | ₩250,861 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,639 | ₩257,293 | ₩249,109 | ₩249,844 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,727 | ₩254,538 | ₩249,189 | ₩252,251 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,633 | ₩253,201 | ₩247,384 | ₩249,002 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,404 | ₩256,972 | ₩247,277 | ₩252,880 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,907 | ₩255,006 | ₩250,714 | ₩254,284 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩242,102 | ₩252,492 | ₩241,366 | ₩252,425 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩248,052 | ₩252,933 | ₩237,515 | ₩242,984 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩255,327 | ₩256,744 | ₩247,892 | ₩248,119 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,721 | ₩259,352 | ₩245,940 | ₩258,068 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩247,036 | ₩260,435 | ₩235,683 | ₩251,703 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,576 | ₩247,919 | ₩240,698 | ₩247,036 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩240,029 | ₩242,209 | ₩235,670 | ₩242,035 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,385 | ₩255,407 | ₩239,695 | ₩241,714 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩253,187 | ₩254,057 | ₩248,721 | ₩251,262 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,584 | ₩256,584 | ₩250,005 | ₩253,843 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,766 | ₩263,898 | ₩256,343 | ₩257,266 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩254,070 | ₩267,455 | ₩254,070 | ₩260,756 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,983 | ₩251,422 | ₩245,686 | ₩249,095 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,628 | ₩247,879 | ₩237,876 | ₩246,983 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩246,301 | ₩248,280 | ₩233,343 | ₩238,612 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩246,047 | ₩248,454 | ₩244,175 | ₩246,528 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,557 | ₩245,458 | ₩240,845 | ₩244,830 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩241,340 | ₩246,582 | ₩240,711 | ₩243,332 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,846 | ₩247,090 | ₩239,521 | ₩241,687 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,890 | ₩244,215 | ₩236,633 | ₩243,974 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩236,004 | ₩243,466 | ₩235,523 | ₩236,700 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,745 | ₩240,671 | ₩233,343 | ₩236,887 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩241,179 | ₩244,709 | ₩236,820 | ₩238,037 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,680 | ₩244,669 | ₩233,477 | ₩239,762 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩234,279 | ₩237,248 | ₩231,337 | ₩234,680 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,542 | ₩237,542 | ₩223,180 | ₩235,055 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,501 | ₩263,390 | ₩236,392 | ₩237,542 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩260,101 | ₩260,101 | ₩249,390 | ₩251,235 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,529 | ₩266,680 | ₩257,493 | ₩261,598 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,798 | ₩266,934 | ₩256,036 | ₩259,205 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,688 | ₩261,719 | ₩253,669 | ₩255,300 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,981 | ₩257,466 | ₩250,607 | ₩257,119 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩242,035 | ₩252,519 | ₩240,885 | ₩251,436 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,405 | ₩241,995 | ₩231,244 | ₩239,668 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩245,151 | ₩249,911 | ₩236,018 | ₩237,408 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,460 | ₩247,023 | ₩239,628 | ₩244,723 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩243,279 | ₩245,819 | ₩238,184 | ₩239,227 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,739 | ₩247,384 | ₩238,438 | ₩242,757 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,558 | ₩248,975 | ₩243,559 | ₩245,565 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,630 | ₩252,626 | ₩246,327 | ₩248,935 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩248,226 | ₩250,098 | ₩239,789 | ₩247,959 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,724 | ₩252,559 | ₩244,536 | ₩251,248 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩255,207 | ₩257,493 | ₩248,721 | ₩249,122 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,497 | ₩259,700 | ₩248,547 | ₩255,514 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩240,123 | ₩249,162 | ₩238,705 | ₩247,504 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,705 | ₩243,546 | ₩235,870 | ₩239,107 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,476 | ₩245,111 | ₩228,476 | ₩240,577 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,786 | ₩240,698 | ₩226,657 | ₩227,687 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩235,242 | ₩238,839 | ₩234,012 | ₩237,141 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,893 | ₩239,762 | ₩229,332 | ₩234,012 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,703 | ₩234,186 | ₩225,988 | ₩230,174 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,728 | ₩235,175 | ₩230,682 | ₩231,685 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,593 | ₩238,170 | ₩231,337 | ₩233,557 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,697 | ₩237,809 | ₩232,675 | ₩236,593 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩235,068 | ₩244,027 | ₩232,862 | ₩235,924 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩236,018 | ₩236,432 | ₩223,729 | ₩234,720 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩234,306 | ₩238,679 | ₩229,920 | ₩235,804 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩232,220 | ₩239,013 | ₩230,107 | ₩235,643 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,375 | ₩232,875 | ₩225,534 | ₩231,819 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,917 | ₩233,316 | ₩225,988 | ₩230,308 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,958 | ₩227,767 | ₩218,540 | ₩227,687 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,439 | ₩223,448 | ₩215,291 | ₩218,540 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩231,110 | ₩235,282 | ₩220,265 | ₩220,613 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,462 | ₩231,632 | ₩219,610 | ₩230,615 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩233,209 | ₩234,667 | ₩225,601 | ₩227,968 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,634 | ₩245,766 | ₩228,329 | ₩233,089 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩277,271 | ₩277,805 | ₩224,665 | ₩237,502 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩288,302 | ₩292,488 | ₩275,626 | ₩281,509 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,814 | ₩288,316 | ₩280,145 | ₩288,035 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,684 | ₩280,868 | ₩267,977 | ₩280,507 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,479 | ₩277,605 | ₩267,843 | ₩272,684 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩272,323 | ₩276,548 | ₩271,066 | ₩274,222 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,739 | ₩272,390 | ₩267,763 | ₩270,036 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,564 | ₩269,742 | ₩261,639 | ₩268,739 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,545 | ₩262,762 | ₩258,229 | ₩259,232 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,958 | ₩263,056 | ₩252,706 | ₩261,545 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩251,061 | ₩258,001 | ₩250,874 | ₩257,640 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩248,039 | ₩252,238 | ₩248,039 | ₩250,459 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,708 | ₩250,406 | ₩245,512 | ₩246,849 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩253,067 | ₩254,070 | ₩247,317 | ₩248,708 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,828 | ₩255,688 | ₩248,828 | ₩254,311 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,673 | ₩255,541 | ₩246,047 | ₩248,935 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩257,012 | ₩257,012 | ₩246,287 | ₩250,673 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,928 | ₩269,876 | ₩255,688 | ₩256,878 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,601 | ₩271,962 | ₩262,722 | ₩265,423 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩279,276 | ₩280,119 | ₩269,448 | ₩272,015 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩270,143 | ₩279,851 | ₩269,020 | ₩279,530 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,546 | ₩272,791 | ₩264,768 | ₩270,598 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩263,123 | ₩268,619 | ₩261,558 | ₩263,270 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,550 | ₩266,105 | ₩254,070 | ₩264,727 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,793 | ₩272,002 | ₩257,654 | ₩260,341 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩257,159 | ₩269,087 | ₩254,377 | ₩268,793 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,657 | ₩256,945 | ₩248,721 | ₩256,397 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,600 | ₩248,935 | ₩241,246 | ₩248,440 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,909 | ₩247,183 | ₩238,692 | ₩242,436 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,905 | ₩247,905 | ₩237,061 | ₩240,725 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,721 | ₩255,407 | ₩248,200 | ₩249,176 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,620 | ₩250,620 | ₩238,023 | ₩247,986 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩272,122 | ₩272,122 | ₩250,580 | ₩251,917 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩281,229 | ₩281,229 | ₩267,990 | ₩269,381 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,612 | ₩288,610 | ₩280,841 | ₩281,389 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩288,316 | ₩289,118 | ₩280,814 | ₩284,625 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,497 | ₩291,953 | ₩284,826 | ₩289,559 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩290,175 | ₩293,718 | ₩284,264 | ₩285,534 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,914 | ₩290,175 | ₩280,814 | ₩290,054 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩280,386 | ₩289,546 | ₩279,865 | ₩280,413 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,685 | ₩281,015 | ₩270,143 | ₩279,865 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,682 | ₩280,627 | ₩274,797 | ₩277,685 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,836 | ₩277,030 | ₩264,112 | ₩276,682 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,467 | ₩273,834 | ₩267,589 | ₩273,312 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩277,230 | ₩278,421 | ₩269,568 | ₩272,269 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩274,395 | ₩279,276 | ₩267,522 | ₩277,271 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩272,149 | ₩276,602 | ₩270,544 | ₩273,794 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩269,261 | ₩279,798 | ₩267,562 | ₩275,973 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩268,017 | ₩272,269 | ₩262,107 | ₩270,651 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,929 | ₩274,128 | ₩265,984 | ₩266,733 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,702 | ₩268,672 | ₩258,322 | ₩267,616 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩248,320 | ₩261,157 | ₩247,518 | ₩261,023 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,386 | ₩251,543 | ₩240,163 | ₩247,785 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,796 | ₩247,103 | ₩236,873 | ₩243,666 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,932 | ₩248,708 | ₩224,732 | ₩236,405 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,977 | ₩228,288 | ₩218,246 | ₩227,713 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩218,032 | ₩223,381 | ₩217,297 | ₩222,111 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,647 | ₩220,091 | ₩213,887 | ₩216,508 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩213,285 | ₩222,619 | ₩211,159 | ₩218,901 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,487 | ₩213,151 | ₩207,241 | ₩212,804 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,770 | ₩209,487 | ₩204,513 | ₩209,233 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,453 | ₩212,616 | ₩204,994 | ₩206,051 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,605 | ₩213,619 | ₩208,551 | ₩210,932 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,828 | ₩209,741 | ₩201,838 | ₩207,909 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩210,009 | ₩210,677 | ₩198,990 | ₩200,582 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,968 | ₩209,126 | ₩203,938 | ₩208,498 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,604 | ₩207,268 | ₩202,654 | ₩205,783 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,669 | ₩203,577 | ₩196,302 | ₩203,336 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩200,247 | ₩202,654 | ₩198,228 | ₩199,645 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,341 | ₩201,009 | ₩197,412 | ₩199,913 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,445 | ₩202,293 | ₩198,268 | ₩201,250 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,384 | ₩202,534 | ₩199,164 | ₩199,458 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩199,244 | ₩201,384 | ₩198,576 | ₩200,862 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,315 | ₩205,930 | ₩199,391 | ₩200,461 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,740 | ₩207,816 | ₩204,459 | ₩205,930 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,905 | ₩205,583 | ₩200,715 | ₩204,740 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,712 | ₩203,082 | ₩196,944 | ₩202,561 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,884 | ₩204,954 | ₩198,148 | ₩201,718 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,430 | ₩206,599 | ₩203,082 | ₩203,577 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,568 | ₩203,390 | ₩199,365 | ₩203,216 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩201,277 | ₩203,189 | ₩199,579 | ₩200,822 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,926 | ₩201,852 | ₩197,907 | ₩201,050 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,426 | ₩201,370 | ₩197,426 | ₩200,421 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,751 | ₩197,600 | ₩193,895 | ₩196,557 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩199,244 | ₩199,378 | ₩190,994 | ₩194,671 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,816 | ₩201,758 | ₩198,683 | ₩199,378 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,994 | ₩205,957 | ₩199,712 | ₩200,368 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,492 | ₩208,605 | ₩204,861 | ₩204,994 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,663 | ₩207,535 | ₩204,740 | ₩206,813 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,796 | ₩215,558 | ₩200,969 | ₩206,759 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,681 | ₩216,722 | ₩214,315 | ₩214,796 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩219,195 | ₩219,195 | ₩216,160 | ₩216,681 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,637 | ₩220,132 | ₩217,484 | ₩218,580 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,549 | ₩222,218 | ₩217,965 | ₩220,493 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,977 | ₩226,644 | ₩221,068 | ₩222,218 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,781 | ₩222,966 | ₩217,591 | ₩222,004 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,698 | ₩219,637 | ₩214,355 | ₩218,781 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,552 | ₩223,087 | ₩215,384 | ₩217,925 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,536 | ₩225,721 | ₩221,161 | ₩221,883 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,508 | ₩222,458 | ₩216,026 | ₩221,683 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,714 | ₩220,105 | ₩214,275 | ₩215,237 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩219,075 | ₩221,054 | ₩212,790 | ₩217,069 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,920 | ₩224,116 | ₩217,390 | ₩218,273 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,715 | ₩224,758 | ₩218,233 | ₩219,984 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,950 | ₩224,932 | ₩220,920 | ₩224,758 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,610 | ₩221,683 | ₩219,302 | ₩221,589 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,604 | ₩220,640 | ₩217,604 | ₩219,811 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,936 | ₩218,674 | ₩214,743 | ₩217,350 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩218,233 | ₩220,720 | ₩216,668 | ₩216,815 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩219,182 | ₩220,613 | ₩216,722 | ₩217,898 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,765 | ₩221,549 | ₩217,109 | ₩219,182 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,962 | ₩221,816 | ₩215,063 | ₩217,083 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,973 | ₩218,794 | ₩215,291 | ₩216,294 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩219,115 | ₩220,894 | ₩215,692 | ₩215,973 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,848 | ₩222,258 | ₩218,300 | ₩218,473 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,494 | ₩220,519 | ₩215,144 | ₩218,848 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,954 | ₩217,524 | ₩212,603 | ₩216,000 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩213,285 | ₩217,176 | ₩210,089 | ₩213,486 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩215,117 | ₩216,534 | ₩211,293 | ₩213,338 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,391 | ₩217,203 | ₩207,936 | ₩215,919 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,657 | ₩211,466 | ₩203,189 | ₩208,377 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,564 | ₩206,519 | ₩194,564 | ₩203,630 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,923 | ₩195,727 | ₩183,158 | ₩194,537 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,422 | ₩185,083 | ₩182,008 | ₩184,241 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,895 | ₩182,075 | ₩178,919 | ₩181,339 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩179,186 | ₩183,198 | ₩178,945 | ₩180,176 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,378 | ₩179,039 | ₩175,175 | ₩178,638 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,279 | ₩175,843 | ₩169,946 | ₩175,134 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,763 | ₩175,830 | ₩172,901 | ₩174,345 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩174,118 | ₩185,738 | ₩172,875 | ₩177,167 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,826 | ₩171,163 | ₩168,488 | ₩171,123 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,765 | ₩173,155 | ₩168,488 | ₩171,337 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,775 | ₩172,981 | ₩170,655 | ₩171,390 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,869 | ₩171,243 | ₩169,491 | ₩170,708 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,794 | ₩173,088 | ₩169,906 | ₩170,775 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,691 | ₩178,691 | ₩171,965 | ₩172,794 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,317 | ₩179,052 | ₩177,368 | ₩177,608 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,512 | ₩178,464 | ₩176,111 | ₩177,368 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩175,161 | ₩176,351 | ₩173,556 | ₩176,084 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,320 | ₩175,027 | ₩169,398 | ₩174,626 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,572 | ₩172,366 | ₩169,264 | ₩169,652 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,790 | ₩169,946 | ₩165,841 | ₩169,425 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩165,199 | ₩168,047 | ₩165,038 | ₩166,790 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,747 | ₩168,275 | ₩164,985 | ₩166,456 | +0.43% | 77.1만 |
|---|