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 | ₩256,168 | ₩265,794 | ₩256,168 | ₩262,016 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,686 | ₩258,691 | ₩253,097 | ₩256,168 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,854 | ₩261,615 | ₩250,747 | ₩251,081 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,986 | ₩265,020 | ₩259,092 | ₩259,839 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,408 | ₩259,719 | ₩252,896 | ₩259,372 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,547 | ₩257,623 | ₩248,998 | ₩256,408 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,748 | ₩256,074 | ₩249,478 | ₩249,826 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,448 | ₩258,317 | ₩251,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,710 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,702 | ₩258,678 | ₩252,736 | ₩254,819 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩254,018 | ₩259,906 | ₩250,974 | ₩258,451 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,349 | ₩254,485 | ₩246,261 | ₩254,071 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,346 | ₩254,873 | ₩247,783 | ₩253,217 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,819 | ₩255,086 | ₩249,291 | ₩250,333 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,567 | ₩260,627 | ₩254,352 | ₩254,993 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,624 | ₩260,333 | ₩253,284 | ₩253,551 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,259 | ₩264,379 | ₩254,752 | ₩256,461 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,635 | ₩269,439 | ₩262,363 | ₩265,661 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,833 | ₩269,706 | ₩261,695 | ₩265,260 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,716 | ₩269,666 | ₩264,579 | ₩265,207 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,372 | ₩268,745 | ₩259,239 | ₩267,931 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,472 | ₩258,371 | ₩249,625 | ₩257,169 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩253,110 | ₩255,073 | ₩249,986 | ₩252,082 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,573 | ₩252,843 | ₩246,301 | ₩252,376 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,349 | ₩254,806 | ₩250,012 | ₩251,388 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,842 | ₩262,109 | ₩251,454 | ₩252,790 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,562 | ₩265,901 | ₩259,025 | ₩263,565 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,291 | ₩264,165 | ₩253,511 | ₩260,707 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,803 | ₩264,352 | ₩256,768 | ₩257,903 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩265,020 | ₩265,020 | ₩256,395 | ₩261,121 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,761 | ₩266,889 | ₩259,759 | ₩265,020 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,565 | ₩264,366 | ₩250,053 | ₩259,826 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,777 | ₩263,565 | ₩257,690 | ₩259,052 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩257,142 | ₩263,231 | ₩254,886 | ₩262,403 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,378 | ₩258,958 | ₩253,671 | ₩257,156 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,880 | ₩254,672 | ₩246,594 | ₩252,483 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,851 | ₩254,819 | ₩247,783 | ₩250,480 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,256 | ₩256,902 | ₩248,731 | ₩249,465 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,346 | ₩254,152 | ₩248,811 | ₩251,868 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,253 | ₩252,816 | ₩247,008 | ₩248,624 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩254,018 | ₩256,582 | ₩246,901 | ₩252,496 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,523 | ₩254,619 | ₩250,333 | ₩253,898 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,734 | ₩252,109 | ₩241,000 | ₩252,042 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,676 | ₩252,549 | ₩237,155 | ₩242,616 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,939 | ₩256,355 | ₩247,516 | ₩247,743 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,343 | ₩258,958 | ₩245,566 | ₩257,676 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,661 | ₩260,040 | ₩235,325 | ₩251,321 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,204 | ₩247,542 | ₩240,332 | ₩246,661 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,665 | ₩241,841 | ₩235,312 | ₩241,668 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩252,002 | ₩255,019 | ₩239,331 | ₩241,347 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,803 | ₩253,671 | ₩248,343 | ₩250,880 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,194 | ₩256,194 | ₩249,625 | ₩253,457 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,372 | ₩263,498 | ₩255,954 | ₩256,875 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,684 | ₩267,049 | ₩253,684 | ₩260,360 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,608 | ₩251,041 | ₩245,313 | ₩248,717 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,264 | ₩247,502 | ₩237,515 | ₩246,608 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,927 | ₩247,903 | ₩232,989 | ₩238,250 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,673 | ₩248,076 | ₩243,804 | ₩246,154 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,188 | ₩245,086 | ₩240,479 | ₩244,458 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,973 | ₩246,207 | ₩240,346 | ₩242,963 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,473 | ₩246,715 | ₩239,157 | ₩241,320 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,529 | ₩243,844 | ₩236,273 | ₩243,604 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,646 | ₩243,096 | ₩235,165 | ₩236,340 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,383 | ₩240,306 | ₩232,989 | ₩236,527 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,813 | ₩244,338 | ₩236,460 | ₩237,675 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,324 | ₩244,298 | ₩233,122 | ₩239,398 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,924 | ₩236,888 | ₩230,986 | ₩234,324 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,181 | ₩237,181 | ₩222,842 | ₩234,698 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩255,113 | ₩262,990 | ₩236,033 | ₩237,181 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,706 | ₩259,706 | ₩249,011 | ₩250,854 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩260,133 | ₩266,275 | ₩257,102 | ₩261,201 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,408 | ₩266,529 | ₩255,647 | ₩258,811 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,300 | ₩261,321 | ₩253,284 | ₩254,913 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,600 | ₩257,076 | ₩250,226 | ₩256,728 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,668 | ₩252,135 | ₩240,519 | ₩251,054 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩236,046 | ₩241,628 | ₩230,893 | ₩239,304 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,779 | ₩249,532 | ₩235,659 | ₩237,048 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩241,093 | ₩246,648 | ₩239,264 | ₩244,351 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,909 | ₩245,446 | ₩237,822 | ₩238,864 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,366 | ₩247,008 | ₩238,076 | ₩242,389 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩247,182 | ₩248,597 | ₩243,190 | ₩245,192 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,251 | ₩252,242 | ₩245,954 | ₩248,557 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,849 | ₩249,719 | ₩239,424 | ₩247,582 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,345 | ₩252,175 | ₩244,164 | ₩250,867 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,819 | ₩257,102 | ₩248,343 | ₩248,744 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩249,118 | ₩259,305 | ₩248,170 | ₩255,126 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,758 | ₩248,784 | ₩238,343 | ₩247,128 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,343 | ₩243,176 | ₩235,512 | ₩238,744 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩228,129 | ₩244,738 | ₩228,129 | ₩240,212 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,423 | ₩240,332 | ₩226,313 | ₩227,341 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,885 | ₩238,477 | ₩233,657 | ₩236,781 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,544 | ₩239,398 | ₩228,983 | ₩233,657 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,356 | ₩233,830 | ₩225,645 | ₩229,825 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,375 | ₩234,818 | ₩230,332 | ₩231,333 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,233 | ₩237,809 | ₩230,986 | ₩233,203 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,339 | ₩237,448 | ₩232,321 | ₩236,233 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,711 | ₩243,657 | ₩232,508 | ₩235,566 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,659 | ₩236,073 | ₩223,389 | ₩234,364 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,950 | ₩238,316 | ₩229,571 | ₩235,446 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,867 | ₩238,650 | ₩229,758 | ₩235,285 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩230,025 | ₩232,522 | ₩225,191 | ₩231,467 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,569 | ₩232,962 | ₩225,645 | ₩229,958 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,624 | ₩227,421 | ₩218,208 | ₩227,341 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩220,104 | ₩223,109 | ₩214,964 | ₩218,208 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,759 | ₩234,925 | ₩219,931 | ₩220,278 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩228,116 | ₩231,280 | ₩219,277 | ₩230,265 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,855 | ₩234,311 | ₩225,258 | ₩227,621 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,267 | ₩245,393 | ₩227,982 | ₩232,735 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,850 | ₩277,384 | ₩224,324 | ₩237,141 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,865 | ₩292,044 | ₩275,207 | ₩281,082 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,388 | ₩287,878 | ₩279,720 | ₩287,598 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,270 | ₩280,441 | ₩267,570 | ₩280,081 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩275,060 | ₩277,183 | ₩267,437 | ₩272,270 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,909 | ₩276,129 | ₩270,654 | ₩273,805 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,331 | ₩271,976 | ₩267,356 | ₩269,626 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩263,164 | ₩269,333 | ₩261,241 | ₩268,331 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩261,148 | ₩262,363 | ₩257,837 | ₩258,838 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,568 | ₩262,657 | ₩252,322 | ₩261,148 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,680 | ₩257,610 | ₩250,493 | ₩257,249 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,663 | ₩251,855 | ₩247,663 | ₩250,079 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,330 | ₩250,026 | ₩245,139 | ₩246,474 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,683 | ₩253,684 | ₩246,942 | ₩248,330 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,450 | ₩255,300 | ₩248,450 | ₩253,925 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,293 | ₩255,153 | ₩245,673 | ₩248,557 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,622 | ₩256,622 | ₩245,913 | ₩250,293 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,526 | ₩269,466 | ₩255,300 | ₩256,488 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩271,188 | ₩271,549 | ₩262,323 | ₩265,020 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,852 | ₩279,694 | ₩269,039 | ₩271,602 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,733 | ₩279,426 | ₩268,612 | ₩279,106 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩266,141 | ₩272,377 | ₩264,366 | ₩270,187 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,723 | ₩268,211 | ₩261,161 | ₩262,870 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩258,157 | ₩265,701 | ₩253,684 | ₩264,326 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,385 | ₩271,589 | ₩257,262 | ₩259,946 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,768 | ₩268,678 | ₩253,991 | ₩268,385 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,278 | ₩256,555 | ₩248,343 | ₩256,007 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,230 | ₩248,557 | ₩240,880 | ₩248,063 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,545 | ₩246,808 | ₩238,330 | ₩242,068 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,529 | ₩247,529 | ₩236,701 | ₩240,359 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,343 | ₩255,019 | ₩247,823 | ₩248,797 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,239 | ₩250,239 | ₩237,662 | ₩247,609 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,709 | ₩271,709 | ₩250,199 | ₩251,535 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,802 | ₩280,802 | ₩267,583 | ₩268,972 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩284,180 | ₩288,172 | ₩280,415 | ₩280,962 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,878 | ₩288,679 | ₩280,388 | ₩284,193 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩286,062 | ₩291,510 | ₩284,393 | ₩289,120 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,734 | ₩293,272 | ₩283,833 | ₩285,101 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,484 | ₩289,734 | ₩280,388 | ₩289,614 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,961 | ₩289,107 | ₩279,440 | ₩279,987 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,263 | ₩280,588 | ₩269,733 | ₩279,440 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,262 | ₩280,201 | ₩274,379 | ₩277,263 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,426 | ₩276,609 | ₩263,711 | ₩276,262 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩271,055 | ₩273,418 | ₩267,183 | ₩272,897 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,810 | ₩277,998 | ₩269,159 | ₩271,856 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,979 | ₩278,852 | ₩267,116 | ₩276,850 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,736 | ₩276,182 | ₩270,134 | ₩273,378 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,852 | ₩279,373 | ₩267,156 | ₩275,554 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,610 | ₩271,856 | ₩261,709 | ₩270,240 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,519 | ₩273,712 | ₩265,581 | ₩266,328 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,307 | ₩268,264 | ₩257,930 | ₩267,210 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,943 | ₩260,761 | ₩247,142 | ₩260,627 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩243,016 | ₩251,161 | ₩239,798 | ₩247,409 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,435 | ₩246,728 | ₩236,514 | ₩243,297 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,591 | ₩248,330 | ₩224,390 | ₩236,046 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,640 | ₩227,942 | ₩217,915 | ₩227,368 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,701 | ₩223,042 | ₩216,967 | ₩221,773 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,315 | ₩219,757 | ₩213,562 | ₩216,179 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,961 | ₩222,281 | ₩210,838 | ₩218,569 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,169 | ₩212,828 | ₩206,926 | ₩212,481 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,458 | ₩209,169 | ₩204,202 | ₩208,916 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩211,132 | ₩212,294 | ₩204,683 | ₩205,738 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,288 | ₩213,295 | ₩208,235 | ₩210,611 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,520 | ₩209,423 | ₩201,532 | ₩207,594 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,690 | ₩210,358 | ₩198,688 | ₩200,277 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,656 | ₩208,809 | ₩203,628 | ₩208,181 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,294 | ₩206,953 | ₩202,347 | ₩205,471 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,368 | ₩203,268 | ₩196,004 | ₩203,027 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,943 | ₩202,347 | ₩197,927 | ₩199,342 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩200,037 | ₩200,704 | ₩197,113 | ₩199,609 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩199,142 | ₩201,986 | ₩197,967 | ₩200,945 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩201,078 | ₩202,226 | ₩198,862 | ₩199,155 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,942 | ₩201,078 | ₩198,274 | ₩200,557 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩205,004 | ₩205,618 | ₩199,089 | ₩200,157 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,429 | ₩207,500 | ₩204,149 | ₩205,618 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,599 | ₩205,271 | ₩200,411 | ₩204,429 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,409 | ₩202,774 | ₩196,645 | ₩202,253 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,575 | ₩204,643 | ₩197,847 | ₩201,412 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩203,121 | ₩206,285 | ₩202,774 | ₩203,268 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,264 | ₩203,081 | ₩199,062 | ₩202,907 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,971 | ₩202,881 | ₩199,276 | ₩200,517 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,623 | ₩201,545 | ₩197,607 | ₩200,744 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩197,126 | ₩201,065 | ₩197,126 | ₩200,117 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,456 | ₩197,300 | ₩193,601 | ₩196,258 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,942 | ₩199,075 | ₩190,704 | ₩194,376 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,515 | ₩201,452 | ₩198,381 | ₩199,075 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,683 | ₩205,644 | ₩199,409 | ₩200,063 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,178 | ₩208,288 | ₩204,550 | ₩204,683 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,351 | ₩207,220 | ₩204,429 | ₩206,499 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,470 | ₩215,231 | ₩200,664 | ₩206,446 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,353 | ₩216,393 | ₩213,989 | ₩214,470 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,863 | ₩218,863 | ₩215,832 | ₩216,353 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,303 | ₩219,797 | ₩217,154 | ₩218,249 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,213 | ₩221,880 | ₩217,634 | ₩220,158 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,640 | ₩226,300 | ₩220,732 | ₩221,880 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,449 | ₩222,628 | ₩217,260 | ₩221,667 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,367 | ₩219,303 | ₩214,029 | ₩218,449 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,214 | ₩222,748 | ₩215,057 | ₩217,594 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,199 | ₩225,378 | ₩220,825 | ₩221,546 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,179 | ₩222,121 | ₩215,698 | ₩221,346 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,382 | ₩219,771 | ₩213,949 | ₩214,911 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,743 | ₩220,719 | ₩212,467 | ₩216,740 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,585 | ₩223,776 | ₩217,060 | ₩217,941 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,376 | ₩224,417 | ₩217,901 | ₩219,650 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,613 | ₩224,591 | ₩220,585 | ₩224,417 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,277 | ₩221,346 | ₩218,970 | ₩221,253 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,274 | ₩220,305 | ₩217,274 | ₩219,477 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,606 | ₩218,342 | ₩214,417 | ₩217,020 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,901 | ₩220,385 | ₩216,339 | ₩216,486 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,849 | ₩220,278 | ₩216,393 | ₩217,568 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,434 | ₩221,213 | ₩216,780 | ₩218,849 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,633 | ₩221,480 | ₩214,737 | ₩216,753 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,645 | ₩218,462 | ₩214,964 | ₩215,965 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,783 | ₩220,558 | ₩215,365 | ₩215,645 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,516 | ₩221,920 | ₩217,968 | ₩218,142 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,166 | ₩220,185 | ₩214,817 | ₩218,516 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,629 | ₩217,194 | ₩212,280 | ₩215,672 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,961 | ₩216,847 | ₩209,770 | ₩213,161 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,790 | ₩216,206 | ₩210,972 | ₩213,015 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩208,074 | ₩216,873 | ₩207,620 | ₩215,592 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,348 | ₩211,145 | ₩202,881 | ₩208,061 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,269 | ₩206,205 | ₩194,269 | ₩203,321 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,642 | ₩195,430 | ₩182,880 | ₩194,242 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,145 | ₩184,802 | ₩181,731 | ₩183,961 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,622 | ₩181,798 | ₩178,647 | ₩181,064 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,914 | ₩182,920 | ₩178,674 | ₩179,902 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩176,110 | ₩178,767 | ₩174,909 | ₩178,367 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩174,014 | ₩175,576 | ₩169,688 | ₩174,869 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,496 | ₩175,563 | ₩172,639 | ₩174,081 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,854 | ₩185,456 | ₩172,612 | ₩176,898 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,568 | ₩170,903 | ₩168,233 | ₩170,863 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,504 | ₩172,892 | ₩168,233 | ₩171,077 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,516 | ₩172,719 | ₩170,396 | ₩171,130 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,609 | ₩170,983 | ₩169,234 | ₩170,449 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,532 | ₩172,826 | ₩169,648 | ₩170,516 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,420 | ₩178,420 | ₩171,704 | ₩172,532 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩178,046 | ₩178,781 | ₩177,098 | ₩177,339 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,244 | ₩178,193 | ₩175,843 | ₩177,098 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,895 | ₩176,084 | ₩173,293 | ₩175,816 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩170,062 | ₩174,762 | ₩169,141 | ₩174,361 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,314 | ₩172,105 | ₩169,007 | ₩169,394 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,537 | ₩169,688 | ₩165,589 | ₩169,167 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,948 | ₩167,792 | ₩164,788 | ₩166,537 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,496 | ₩168,019 | ₩164,735 | ₩166,203 | +0.43% | 77.1만 |
|---|