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 | ₩255,957 | ₩265,575 | ₩255,957 | ₩261,800 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,476 | ₩258,478 | ₩252,888 | ₩255,957 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,639 | ₩261,400 | ₩250,540 | ₩250,874 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,772 | ₩264,802 | ₩258,878 | ₩259,625 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,197 | ₩259,505 | ₩252,688 | ₩259,158 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,340 | ₩257,411 | ₩248,793 | ₩256,197 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,541 | ₩255,863 | ₩249,273 | ₩249,620 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,237 | ₩258,104 | ₩251,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,501 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,490 | ₩258,465 | ₩252,528 | ₩254,609 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩253,809 | ₩259,692 | ₩250,767 | ₩258,238 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,141 | ₩254,276 | ₩246,058 | ₩253,862 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,140 | ₩254,663 | ₩247,579 | ₩253,008 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,609 | ₩254,876 | ₩249,086 | ₩250,127 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,356 | ₩260,412 | ₩254,142 | ₩254,783 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,411 | ₩260,119 | ₩253,075 | ₩253,342 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,041 | ₩264,161 | ₩254,542 | ₩256,250 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,416 | ₩269,217 | ₩262,147 | ₩265,442 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,615 | ₩269,484 | ₩261,480 | ₩265,042 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,496 | ₩269,444 | ₩264,361 | ₩264,988 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,158 | ₩268,524 | ₩259,025 | ₩267,710 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,262 | ₩258,158 | ₩249,420 | ₩256,957 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩252,902 | ₩254,863 | ₩249,780 | ₩251,874 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,367 | ₩252,635 | ₩246,098 | ₩252,168 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,141 | ₩254,596 | ₩249,806 | ₩251,181 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,626 | ₩261,893 | ₩251,247 | ₩252,581 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,346 | ₩265,682 | ₩258,812 | ₩263,347 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,078 | ₩263,948 | ₩253,302 | ₩260,492 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,587 | ₩264,135 | ₩256,557 | ₩257,691 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩264,802 | ₩264,802 | ₩256,183 | ₩260,906 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,546 | ₩266,669 | ₩259,545 | ₩264,802 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,356 | ₩264,148 | ₩249,847 | ₩259,612 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,560 | ₩263,347 | ₩257,477 | ₩258,838 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩256,930 | ₩263,014 | ₩254,676 | ₩262,187 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,169 | ₩258,745 | ₩253,462 | ₩256,944 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,674 | ₩254,462 | ₩246,391 | ₩252,275 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,646 | ₩254,609 | ₩247,579 | ₩250,273 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,048 | ₩256,690 | ₩248,526 | ₩249,260 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,140 | ₩253,942 | ₩248,606 | ₩251,661 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,047 | ₩252,608 | ₩246,805 | ₩248,419 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩253,809 | ₩256,370 | ₩246,698 | ₩252,288 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,315 | ₩254,409 | ₩250,127 | ₩253,689 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,535 | ₩251,901 | ₩240,801 | ₩251,834 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,472 | ₩252,341 | ₩236,959 | ₩242,416 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,729 | ₩256,143 | ₩247,312 | ₩247,539 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,139 | ₩258,745 | ₩245,364 | ₩257,464 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,458 | ₩259,825 | ₩235,132 | ₩251,114 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,003 | ₩247,338 | ₩240,134 | ₩246,458 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,467 | ₩241,642 | ₩235,118 | ₩241,468 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩251,794 | ₩254,809 | ₩239,134 | ₩241,148 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,595 | ₩253,462 | ₩248,139 | ₩250,674 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩255,983 | ₩255,983 | ₩249,420 | ₩253,248 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,158 | ₩263,281 | ₩255,743 | ₩256,664 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,475 | ₩266,829 | ₩253,475 | ₩260,146 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,405 | ₩250,834 | ₩245,111 | ₩248,512 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,067 | ₩247,298 | ₩237,319 | ₩246,405 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,724 | ₩247,699 | ₩232,797 | ₩238,053 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,471 | ₩247,872 | ₩243,603 | ₩245,951 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩241,989 | ₩244,884 | ₩240,281 | ₩244,257 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,775 | ₩246,004 | ₩240,148 | ₩242,763 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,271 | ₩246,511 | ₩238,960 | ₩241,122 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,333 | ₩243,643 | ₩236,079 | ₩243,403 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,452 | ₩242,896 | ₩234,972 | ₩236,145 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,187 | ₩240,108 | ₩232,797 | ₩236,332 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,615 | ₩244,137 | ₩236,266 | ₩237,480 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,131 | ₩244,097 | ₩232,930 | ₩239,201 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,731 | ₩236,692 | ₩230,796 | ₩234,131 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩236,986 | ₩236,986 | ₩222,658 | ₩234,505 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩254,903 | ₩262,774 | ₩235,839 | ₩236,986 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,492 | ₩259,492 | ₩248,806 | ₩250,647 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩259,919 | ₩266,056 | ₩256,890 | ₩260,986 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,197 | ₩266,309 | ₩255,436 | ₩258,598 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,089 | ₩261,106 | ₩253,075 | ₩254,703 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,393 | ₩256,864 | ₩250,020 | ₩256,517 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,468 | ₩251,928 | ₩240,321 | ₩250,847 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩235,852 | ₩241,428 | ₩230,702 | ₩239,107 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,577 | ₩249,326 | ₩235,465 | ₩236,853 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩240,895 | ₩246,445 | ₩239,067 | ₩244,150 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,709 | ₩245,244 | ₩237,626 | ₩238,667 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,164 | ₩246,805 | ₩237,880 | ₩242,189 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩246,978 | ₩248,392 | ₩242,989 | ₩244,990 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,046 | ₩252,034 | ₩245,751 | ₩248,352 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,645 | ₩249,513 | ₩239,227 | ₩247,378 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,139 | ₩251,968 | ₩243,963 | ₩250,660 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,609 | ₩256,890 | ₩248,139 | ₩248,539 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩248,913 | ₩259,092 | ₩247,965 | ₩254,916 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,561 | ₩248,579 | ₩238,147 | ₩246,925 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,147 | ₩242,976 | ₩235,318 | ₩238,547 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩227,941 | ₩244,537 | ₩227,941 | ₩240,014 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,227 | ₩240,134 | ₩226,127 | ₩227,154 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,691 | ₩238,280 | ₩233,464 | ₩236,586 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,355 | ₩239,201 | ₩228,795 | ₩233,464 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,168 | ₩233,637 | ₩225,460 | ₩229,635 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,183 | ₩234,625 | ₩230,142 | ₩231,143 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,039 | ₩237,613 | ₩230,796 | ₩233,010 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,145 | ₩237,253 | ₩232,130 | ₩236,039 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,518 | ₩243,456 | ₩232,317 | ₩235,372 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,465 | ₩235,879 | ₩223,205 | ₩234,171 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,757 | ₩238,120 | ₩229,382 | ₩235,252 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,676 | ₩238,453 | ₩229,568 | ₩235,092 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩229,835 | ₩232,330 | ₩225,006 | ₩231,276 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,381 | ₩232,770 | ₩225,460 | ₩229,769 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,443 | ₩227,234 | ₩218,029 | ₩227,154 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩219,923 | ₩222,925 | ₩214,787 | ₩218,029 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,569 | ₩234,731 | ₩219,750 | ₩220,097 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩227,928 | ₩231,089 | ₩219,096 | ₩230,075 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,664 | ₩234,118 | ₩225,073 | ₩227,434 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,068 | ₩245,191 | ₩227,794 | ₩232,543 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,621 | ₩277,155 | ₩224,139 | ₩236,946 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,628 | ₩291,803 | ₩274,981 | ₩280,851 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,157 | ₩287,641 | ₩279,490 | ₩287,361 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,046 | ₩280,210 | ₩267,350 | ₩279,850 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩274,834 | ₩276,955 | ₩267,216 | ₩272,046 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,685 | ₩275,901 | ₩270,431 | ₩273,580 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,110 | ₩271,752 | ₩267,136 | ₩269,404 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩262,947 | ₩269,111 | ₩261,026 | ₩268,110 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩260,933 | ₩262,147 | ₩257,624 | ₩258,625 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,357 | ₩262,440 | ₩252,114 | ₩260,933 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,474 | ₩257,397 | ₩250,287 | ₩257,037 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,459 | ₩251,648 | ₩247,459 | ₩249,873 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,126 | ₩249,820 | ₩244,937 | ₩246,271 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,475 | ₩253,475 | ₩246,738 | ₩248,126 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,246 | ₩255,089 | ₩248,246 | ₩253,715 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,087 | ₩254,943 | ₩245,471 | ₩248,352 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,410 | ₩256,410 | ₩245,711 | ₩250,087 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,308 | ₩269,244 | ₩255,089 | ₩256,277 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩270,965 | ₩271,325 | ₩262,107 | ₩264,802 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,623 | ₩279,463 | ₩268,817 | ₩271,379 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,511 | ₩279,196 | ₩268,390 | ₩278,876 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩265,922 | ₩272,152 | ₩264,148 | ₩269,964 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,507 | ₩267,990 | ₩260,946 | ₩262,654 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩257,944 | ₩265,482 | ₩253,475 | ₩264,108 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,163 | ₩271,365 | ₩257,051 | ₩259,732 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,557 | ₩268,457 | ₩253,782 | ₩268,163 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,073 | ₩256,343 | ₩248,139 | ₩255,797 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,029 | ₩248,352 | ₩240,681 | ₩247,859 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,347 | ₩246,605 | ₩238,133 | ₩241,869 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,325 | ₩247,325 | ₩236,506 | ₩240,161 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,139 | ₩254,809 | ₩247,619 | ₩248,592 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,033 | ₩250,033 | ₩237,466 | ₩247,405 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,485 | ₩271,485 | ₩249,993 | ₩251,327 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,570 | ₩280,570 | ₩267,363 | ₩268,750 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩283,946 | ₩287,934 | ₩280,183 | ₩280,730 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,641 | ₩288,441 | ₩280,157 | ₩283,959 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩285,827 | ₩291,270 | ₩284,159 | ₩288,882 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,495 | ₩293,031 | ₩283,599 | ₩284,866 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,251 | ₩289,495 | ₩280,157 | ₩289,375 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,730 | ₩288,868 | ₩279,210 | ₩279,757 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,035 | ₩280,357 | ₩269,511 | ₩279,210 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,034 | ₩279,970 | ₩274,153 | ₩277,035 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,204 | ₩276,381 | ₩263,494 | ₩276,034 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩270,832 | ₩273,193 | ₩266,963 | ₩272,673 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,581 | ₩277,769 | ₩268,937 | ₩271,632 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,753 | ₩278,623 | ₩266,896 | ₩276,621 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,512 | ₩275,954 | ₩269,911 | ₩273,153 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,630 | ₩279,143 | ₩266,936 | ₩275,327 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,390 | ₩271,632 | ₩261,493 | ₩270,018 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,297 | ₩273,486 | ₩265,362 | ₩266,109 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,092 | ₩268,043 | ₩257,718 | ₩266,989 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,739 | ₩260,546 | ₩246,938 | ₩260,412 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩242,816 | ₩250,954 | ₩239,601 | ₩247,205 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,239 | ₩246,525 | ₩236,319 | ₩243,096 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,406 | ₩248,126 | ₩224,205 | ₩235,852 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,457 | ₩227,754 | ₩217,735 | ₩227,180 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,522 | ₩222,858 | ₩216,788 | ₩221,591 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,135 | ₩219,576 | ₩213,386 | ₩216,001 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,786 | ₩222,098 | ₩210,665 | ₩218,389 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩208,997 | ₩212,652 | ₩206,756 | ₩212,305 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,288 | ₩208,997 | ₩204,034 | ₩208,743 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩210,958 | ₩212,119 | ₩204,514 | ₩205,568 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,116 | ₩213,119 | ₩208,063 | ₩210,438 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,353 | ₩209,250 | ₩201,366 | ₩207,423 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,517 | ₩210,184 | ₩198,524 | ₩200,112 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,488 | ₩208,637 | ₩203,461 | ₩208,010 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,127 | ₩206,782 | ₩202,180 | ₩205,302 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,204 | ₩203,100 | ₩195,843 | ₩202,860 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,778 | ₩202,180 | ₩197,764 | ₩199,178 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩199,872 | ₩200,539 | ₩196,950 | ₩199,445 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩198,978 | ₩201,820 | ₩197,804 | ₩200,779 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩200,912 | ₩202,060 | ₩198,698 | ₩198,991 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,778 | ₩200,912 | ₩198,111 | ₩200,392 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩204,835 | ₩205,448 | ₩198,925 | ₩199,992 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,261 | ₩207,329 | ₩203,981 | ₩205,448 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,433 | ₩205,101 | ₩200,245 | ₩204,261 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,245 | ₩202,607 | ₩196,483 | ₩202,086 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,407 | ₩204,474 | ₩197,684 | ₩201,246 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩202,954 | ₩206,115 | ₩202,607 | ₩203,100 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,099 | ₩202,914 | ₩198,898 | ₩202,740 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,806 | ₩202,713 | ₩199,111 | ₩200,352 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,458 | ₩201,379 | ₩197,444 | ₩200,579 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩196,964 | ₩200,899 | ₩196,964 | ₩199,952 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,295 | ₩197,137 | ₩193,442 | ₩196,096 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,778 | ₩198,911 | ₩190,547 | ₩194,215 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,351 | ₩201,286 | ₩198,218 | ₩198,911 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,514 | ₩205,475 | ₩199,245 | ₩199,899 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,009 | ₩208,116 | ₩204,381 | ₩204,514 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,182 | ₩207,049 | ₩204,261 | ₩206,329 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,293 | ₩215,054 | ₩200,499 | ₩206,275 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,174 | ₩216,214 | ₩213,813 | ₩214,293 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,682 | ₩218,682 | ₩215,654 | ₩216,174 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,123 | ₩219,616 | ₩216,975 | ₩218,069 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,030 | ₩221,697 | ₩217,455 | ₩219,976 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,457 | ₩226,113 | ₩220,550 | ₩221,697 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,269 | ₩222,445 | ₩217,081 | ₩221,484 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,188 | ₩219,123 | ₩213,853 | ₩218,269 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,031 | ₩222,565 | ₩214,880 | ₩217,415 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,017 | ₩225,193 | ₩220,643 | ₩221,364 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,001 | ₩221,938 | ₩215,521 | ₩221,164 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,202 | ₩219,590 | ₩213,773 | ₩214,734 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,562 | ₩220,537 | ₩212,292 | ₩216,561 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,403 | ₩223,592 | ₩216,881 | ₩217,762 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,192 | ₩224,232 | ₩217,722 | ₩219,469 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,431 | ₩224,406 | ₩220,403 | ₩224,232 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,096 | ₩221,164 | ₩218,789 | ₩221,070 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,095 | ₩220,123 | ₩217,095 | ₩219,296 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,428 | ₩218,162 | ₩214,240 | ₩216,841 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,722 | ₩220,203 | ₩216,161 | ₩216,308 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,669 | ₩220,097 | ₩216,214 | ₩217,388 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,255 | ₩221,030 | ₩216,601 | ₩218,669 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,454 | ₩221,297 | ₩214,560 | ₩216,575 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,467 | ₩218,282 | ₩214,787 | ₩215,787 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,602 | ₩220,377 | ₩215,187 | ₩215,467 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,336 | ₩221,737 | ₩217,789 | ₩217,962 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩215,988 | ₩220,003 | ₩214,640 | ₩218,336 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,453 | ₩217,015 | ₩212,105 | ₩215,494 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,786 | ₩216,668 | ₩209,597 | ₩212,986 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,613 | ₩216,028 | ₩210,798 | ₩212,839 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩207,903 | ₩216,695 | ₩207,449 | ₩215,414 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,180 | ₩210,971 | ₩202,713 | ₩207,890 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,109 | ₩206,035 | ₩194,109 | ₩203,154 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,490 | ₩195,269 | ₩182,729 | ₩194,082 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩181,995 | ₩184,650 | ₩181,582 | ₩183,810 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,474 | ₩181,648 | ₩178,500 | ₩180,915 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,767 | ₩182,769 | ₩178,527 | ₩179,754 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩175,965 | ₩178,620 | ₩174,764 | ₩178,220 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩173,871 | ₩175,432 | ₩169,548 | ₩174,724 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,351 | ₩175,418 | ₩172,497 | ₩173,937 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,711 | ₩185,304 | ₩172,470 | ₩176,752 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,428 | ₩170,762 | ₩168,094 | ₩170,722 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,363 | ₩172,750 | ₩168,094 | ₩170,936 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,375 | ₩172,577 | ₩170,255 | ₩170,989 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,469 | ₩170,842 | ₩169,095 | ₩170,309 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,390 | ₩172,683 | ₩169,508 | ₩170,375 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,273 | ₩178,273 | ₩171,563 | ₩172,390 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩177,900 | ₩178,633 | ₩176,952 | ₩177,193 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,099 | ₩178,046 | ₩175,698 | ₩176,952 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,751 | ₩175,938 | ₩173,150 | ₩175,672 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩169,922 | ₩174,618 | ₩169,001 | ₩174,218 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,175 | ₩171,963 | ₩168,868 | ₩169,255 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,400 | ₩169,548 | ₩165,453 | ₩169,028 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,812 | ₩167,654 | ₩164,652 | ₩166,400 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,359 | ₩167,881 | ₩164,599 | ₩166,066 | +0.43% | 77.1만 |
|---|