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 | ₩255,978 | ₩265,597 | ₩255,978 | ₩261,821 | +2.28% | 59.4만 |
| 2026.10.08 | ₩254,497 | ₩258,499 | ₩252,909 | ₩255,978 | +0.58% | 39.2만 |
| 2026.10.07 | ₩260,661 | ₩261,421 | ₩250,561 | ₩250,894 | -3.75% | 40.4만 |
| 2026.10.06 | ₩259,793 | ₩264,823 | ₩258,900 | ₩259,647 | -0.06% | 37.1만 |
| 2026.10.05 | ₩256,218 | ₩259,527 | ₩252,709 | ₩259,180 | +1.16% | 46.3만 |
| 2026.10.02 | ₩250,361 | ₩257,432 | ₩248,813 | ₩256,218 | +2.34% | 45.8만 |
| 2026.10.01 | ₩251,562 | ₩255,884 | ₩249,293 | ₩249,640 | -0.76% | 52.5만 |
| 2026.09.30 | ₩256,258 | ₩258,126 | ₩251,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,522 |
| -1.46% |
| 37.1만 |
| 2026.09.29 | ₩256,511 | ₩258,486 | ₩252,549 | ₩254,630 | -0.73% | 33만 |
|---|
| 2026.09.28 | ₩253,830 | ₩259,713 | ₩250,788 | ₩258,259 | +1.75% | 48.6만 |
|---|
| 2026.09.25 | ₩252,162 | ₩254,297 | ₩246,078 | ₩253,883 | +0.68% | 42.4만 |
|---|
| 2026.09.24 | ₩250,161 | ₩254,684 | ₩247,599 | ₩253,029 | +1.15% | 44.2만 |
|---|
| 2026.09.23 | ₩254,630 | ₩254,897 | ₩249,107 | ₩250,147 | -1.76% | 47.6만 |
|---|
| 2026.09.22 | ₩255,377 | ₩260,434 | ₩254,163 | ₩254,804 | -0.22% | 49.6만 |
|---|
| 2026.09.21 | ₩258,433 | ₩260,140 | ₩253,096 | ₩253,363 | -1.96% | 52.1만 |
|---|
| 2026.09.18 | ₩264,063 | ₩264,183 | ₩254,563 | ₩256,271 | -2.95% | 222.5만 |
|---|
| 2026.09.17 | ₩266,438 | ₩269,240 | ₩262,168 | ₩265,464 | -0.37% | 49만 |
|---|
| 2026.09.16 | ₩264,637 | ₩269,506 | ₩261,501 | ₩265,064 | +0.16% | 40만 |
|---|
| 2026.09.15 | ₩266,518 | ₩269,466 | ₩264,383 | ₩265,010 | -0.57% | 59.3만 |
|---|
| 2026.09.14 | ₩259,180 | ₩268,546 | ₩259,046 | ₩267,732 | +3.30% | 67.8만 |
|---|
| 2026.09.11 | ₩254,283 | ₩258,179 | ₩249,440 | ₩256,978 | +1.06% | 70.2만 |
|---|
| 2026.09.10 | ₩252,922 | ₩254,884 | ₩249,800 | ₩251,895 | -0.41% | 38만 |
|---|
| 2026.09.09 | ₩250,387 | ₩252,656 | ₩246,118 | ₩252,189 | +0.72% | 51.2만 |
|---|
| 2026.09.08 | ₩252,162 | ₩254,617 | ₩249,827 | ₩251,201 | -0.38% | 47.2만 |
|---|
| 2026.09.04 | ₩261,648 | ₩261,915 | ₩251,268 | ₩252,602 | -3.46% | 43.3만 |
|---|
| 2026.09.03 | ₩261,368 | ₩265,704 | ₩258,833 | ₩263,369 | +0.77% | 29만 |
|---|
| 2026.09.02 | ₩258,099 | ₩263,969 | ₩253,323 | ₩260,514 | +0.94% | 35.4만 |
|---|
| 2026.09.01 | ₩262,609 | ₩264,156 | ₩256,578 | ₩257,712 | -1.86% | 32.1만 |
|---|
| 2026.08.31 | ₩264,823 | ₩264,823 | ₩256,205 | ₩260,928 | -1.47% | 65.2만 |
|---|
| 2026.08.28 | ₩260,567 | ₩266,691 | ₩259,567 | ₩264,823 | +1.63% | 57.7만 |
|---|
| 2026.08.27 | ₩254,377 | ₩264,170 | ₩249,867 | ₩259,633 | +2.07% | 49.3만 |
|---|
| 2026.08.26 | ₩262,582 | ₩263,369 | ₩257,499 | ₩258,860 | -1.42% | 46.2만 |
|---|
| 2026.08.25 | ₩256,952 | ₩263,036 | ₩254,697 | ₩262,208 | +2.05% | 41.4만 |
|---|
| 2026.08.24 | ₩254,190 | ₩258,766 | ₩253,483 | ₩256,965 | +1.09% | 35.1만 |
|---|
| 2026.08.21 | ₩250,694 | ₩254,483 | ₩246,412 | ₩252,295 | +0.64% | 39.6만 |
|---|
| 2026.08.20 | ₩248,666 | ₩254,630 | ₩247,599 | ₩250,294 | +0.65% | 37.6만 |
|---|
| 2026.08.19 | ₩252,069 | ₩256,712 | ₩248,546 | ₩249,280 | -1.11% | 34.4만 |
|---|
| 2026.08.18 | ₩250,161 | ₩253,963 | ₩248,626 | ₩251,682 | +0.61% | 31.1만 |
|---|
| 2026.08.17 | ₩250,067 | ₩252,629 | ₩246,825 | ₩248,440 | -0.65% | 42만 |
|---|
| 2026.08.14 | ₩253,830 | ₩256,391 | ₩246,718 | ₩252,309 | -0.60% | 36.4만 |
|---|
| 2026.08.13 | ₩252,335 | ₩254,430 | ₩250,147 | ₩253,710 | +0.54% | 33.2만 |
|---|
| 2026.08.12 | ₩241,555 | ₩251,922 | ₩240,821 | ₩251,855 | +4.26% | 64.7만 |
|---|
| 2026.08.11 | ₩247,492 | ₩252,362 | ₩236,979 | ₩242,436 | -2.04% | 54.8만 |
|---|
| 2026.08.10 | ₩254,750 | ₩256,164 | ₩247,332 | ₩247,559 | -2.82% | 42만 |
|---|
| 2026.08.07 | ₩248,159 | ₩258,766 | ₩245,384 | ₩257,485 | +3.76% | 35.4만 |
|---|
| 2026.08.06 | ₩246,478 | ₩259,847 | ₩235,151 | ₩251,135 | +1.89% | 106만 |
|---|
| 2026.08.05 | ₩244,023 | ₩247,359 | ₩240,154 | ₩246,478 | +1.01% | 66.4만 |
|---|
| 2026.08.04 | ₩239,487 | ₩241,662 | ₩235,138 | ₩241,488 | +0.84% | 64.1만 |
|---|
| 2026.08.03 | ₩251,815 | ₩254,830 | ₩239,154 | ₩241,168 | -4.23% | 48.8만 |
|---|
| 2026.07.31 | ₩252,616 | ₩253,483 | ₩248,159 | ₩250,694 | -0.76% | 30.6만 |
|---|
| 2026.07.30 | ₩256,004 | ₩256,004 | ₩249,440 | ₩253,269 | -1.07% | 34만 |
|---|
| 2026.07.29 | ₩259,180 | ₩263,302 | ₩255,764 | ₩256,685 | -0.96% | 44만 |
|---|
| 2026.07.28 | ₩253,496 | ₩266,851 | ₩253,496 | ₩260,167 | +2.63% | 53.1만 |
|---|
| 2026.07.27 | ₩246,425 | ₩250,854 | ₩245,131 | ₩248,533 | +0.86% | 30.2만 |
|---|
| 2026.07.24 | ₩239,087 | ₩247,319 | ₩237,339 | ₩246,425 | +3.07% | 39.4만 |
|---|
| 2026.07.23 | ₩245,744 | ₩247,719 | ₩232,816 | ₩238,073 | -3.12% | 84.5만 |
|---|
| 2026.07.22 | ₩245,491 | ₩247,893 | ₩243,623 | ₩245,971 | +0.20% | 35.3만 |
|---|
| 2026.07.21 | ₩242,009 | ₩244,904 | ₩240,301 | ₩244,277 | +0.94% | 37.8만 |
|---|
| 2026.07.20 | ₩240,795 | ₩246,025 | ₩240,168 | ₩242,783 | +0.83% | 37.2만 |
|---|
| 2026.07.17 | ₩245,291 | ₩246,532 | ₩238,980 | ₩241,142 | -1.69% | 36.8만 |
|---|
| 2026.07.16 | ₩237,352 | ₩243,663 | ₩236,098 | ₩243,423 | +2.56% | 45.6만 |
|---|
| 2026.07.15 | ₩235,471 | ₩242,916 | ₩234,991 | ₩236,165 | +0.29% | 47.4만 |
|---|
| 2026.07.14 | ₩238,206 | ₩240,128 | ₩232,816 | ₩236,352 | -0.78% | 53.1만 |
|---|
| 2026.07.13 | ₩240,635 | ₩244,157 | ₩236,285 | ₩237,499 | -1.30% | 36.5만 |
|---|
| 2026.07.10 | ₩234,150 | ₩244,117 | ₩232,950 | ₩239,220 | +2.17% | 59.4만 |
|---|
| 2026.07.09 | ₩233,750 | ₩236,712 | ₩230,815 | ₩234,150 | +0.17% | 65.4만 |
|---|
| 2026.07.08 | ₩237,006 | ₩237,006 | ₩222,676 | ₩234,524 | -1.05% | 150.6만 |
|---|
| 2026.07.07 | ₩254,924 | ₩262,795 | ₩235,858 | ₩237,006 | -7.03% | 87.2만 |
|---|
| 2026.07.06 | ₩259,513 | ₩259,513 | ₩248,826 | ₩250,668 | -3.41% | 50.3만 |
|---|
| 2026.07.02 | ₩259,940 | ₩266,078 | ₩256,912 | ₩261,008 | +0.41% | 62.3만 |
|---|
| 2026.07.01 | ₩256,218 | ₩266,331 | ₩255,457 | ₩258,619 | +0.94% | 60.8만 |
|---|
| 2026.06.30 | ₩255,110 | ₩261,128 | ₩253,096 | ₩254,724 | -0.15% | 53.4만 |
|---|
| 2026.06.29 | ₩250,414 | ₩256,885 | ₩250,041 | ₩256,538 | +2.45% | 41.6만 |
|---|
| 2026.06.26 | ₩241,488 | ₩251,948 | ₩240,341 | ₩250,868 | +3.88% | 88.8만 |
|---|
| 2026.06.25 | ₩235,871 | ₩241,448 | ₩230,721 | ₩239,127 | +1.38% | 56.5만 |
|---|
| 2026.06.24 | ₩244,597 | ₩249,347 | ₩235,485 | ₩236,872 | -3.16% | 71.5만 |
|---|
| 2026.06.23 | ₩240,915 | ₩246,465 | ₩239,087 | ₩244,170 | +1.35% | 51.8만 |
|---|
| 2026.06.22 | ₩242,729 | ₩245,264 | ₩237,646 | ₩238,687 | -1.67% | 30.6만 |
|---|
| 2026.06.18 | ₩245,184 | ₩246,825 | ₩237,899 | ₩242,209 | -1.21% | 93.8만 |
|---|
| 2026.06.17 | ₩246,999 | ₩248,413 | ₩243,009 | ₩245,011 | -0.80% | 30.2만 |
|---|
| 2026.06.16 | ₩249,067 | ₩252,055 | ₩245,771 | ₩248,373 | -0.28% | 34.6만 |
|---|
| 2026.06.15 | ₩247,666 | ₩249,534 | ₩239,247 | ₩247,399 | -0.11% | 42.7만 |
|---|
| 2026.06.12 | ₩249,160 | ₩251,988 | ₩243,983 | ₩250,681 | +0.61% | 29.6만 |
|---|
| 2026.06.11 | ₩254,630 | ₩256,912 | ₩248,159 | ₩248,560 | -2.38% | 32.7만 |
|---|
| 2026.06.10 | ₩248,933 | ₩259,113 | ₩247,986 | ₩254,937 | +2.41% | 68.8만 |
|---|
| 2026.06.09 | ₩239,581 | ₩248,600 | ₩238,166 | ₩246,945 | +3.07% | 76.7만 |
|---|
| 2026.06.08 | ₩238,166 | ₩242,996 | ₩235,338 | ₩238,567 | +0.17% | 48.1만 |
|---|
| 2026.06.05 | ₩227,960 | ₩244,557 | ₩227,960 | ₩240,034 | +5.30% | 74.1만 |
|---|
| 2026.06.04 | ₩238,246 | ₩240,154 | ₩226,145 | ₩227,173 | -4.65% | 40만 |
|---|
| 2026.06.03 | ₩234,711 | ₩238,300 | ₩233,483 | ₩236,605 | +0.81% | 35만 |
|---|
| 2026.06.02 | ₩229,374 | ₩239,220 | ₩228,814 | ₩233,483 | +1.79% | 51만 |
|---|
| 2026.06.01 | ₩228,187 | ₩233,657 | ₩225,478 | ₩229,654 | +0.64% | 39.1만 |
|---|
| 2026.05.29 | ₩232,202 | ₩234,644 | ₩230,161 | ₩231,162 | -0.45% | 50.2만 |
|---|
| 2026.05.28 | ₩236,058 | ₩237,633 | ₩230,815 | ₩233,030 | -1.28% | 40만 |
|---|
| 2026.05.27 | ₩235,164 | ₩237,272 | ₩232,149 | ₩236,058 | +0.38% | 33.7만 |
|---|
| 2026.05.26 | ₩234,537 | ₩243,476 | ₩232,336 | ₩235,391 | +0.36% | 53.3만 |
|---|
| 2026.05.22 | ₩235,485 | ₩235,898 | ₩223,223 | ₩234,190 | -0.55% | 102.2만 |
|---|
| 2026.05.21 | ₩233,777 | ₩238,140 | ₩229,401 | ₩235,271 | +0.64% | 50만 |
|---|
| 2026.05.20 | ₩231,695 | ₩238,473 | ₩229,587 | ₩235,111 | +1.47% | 70.1만 |
|---|
| 2026.05.19 | ₩229,854 | ₩232,349 | ₩225,024 | ₩231,295 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩228,400 | ₩232,789 | ₩225,478 | ₩229,788 | +0.61% | 82.9만 |
|---|
| 2026.05.15 | ₩219,461 | ₩227,253 | ₩218,047 | ₩227,173 | +3.51% | 71.6만 |
|---|
| 2026.05.14 | ₩219,941 | ₩222,943 | ₩214,805 | ₩218,047 | -0.86% | 53.8만 |
|---|
| 2026.05.13 | ₩230,588 | ₩234,751 | ₩219,768 | ₩220,115 | -4.54% | 88.6만 |
|---|
| 2026.05.12 | ₩227,946 | ₩231,108 | ₩219,114 | ₩230,094 | +0.94% | 91.6만 |
|---|
| 2026.05.11 | ₩232,683 | ₩234,137 | ₩225,091 | ₩227,453 | -2.25% | 89만 |
|---|
| 2026.05.08 | ₩241,088 | ₩245,211 | ₩227,813 | ₩232,563 | -3.54% | 109.7만 |
|---|
| 2026.05.07 | ₩276,644 | ₩277,178 | ₩224,157 | ₩236,965 | -14.34% | 214.5만 |
|---|
| 2026.05.06 | ₩287,651 | ₩291,827 | ₩275,003 | ₩280,874 | -2.36% | 64.2만 |
|---|
| 2026.05.05 | ₩280,180 | ₩287,665 | ₩279,513 | ₩287,385 | +2.57% | 37.4만 |
|---|
| 2026.05.04 | ₩272,068 | ₩280,233 | ₩267,372 | ₩279,873 | +2.87% | 45.6만 |
|---|
| 2026.05.01 | ₩274,856 | ₩276,978 | ₩267,238 | ₩272,068 | -1.01% | 37.9만 |
|---|
| 2026.04.30 | ₩271,708 | ₩275,924 | ₩270,454 | ₩273,602 | +0.70% | 30.9만 |
|---|
| 2026.04.29 | ₩268,132 | ₩271,774 | ₩267,158 | ₩269,426 | +0.48% | 38.8만 |
|---|
| 2026.04.28 | ₩262,969 | ₩269,133 | ₩261,048 | ₩268,132 | +1.96% | 30.9만 |
|---|
| 2026.04.27 | ₩260,954 | ₩262,168 | ₩257,645 | ₩258,646 | -0.88% | 27만 |
|---|
| 2026.04.24 | ₩256,378 | ₩262,462 | ₩252,135 | ₩260,954 | +1.78% | 36.2만 |
|---|
| 2026.04.23 | ₩250,494 | ₩257,419 | ₩250,307 | ₩257,058 | +2.62% | 44.3만 |
|---|
| 2026.04.22 | ₩247,479 | ₩251,668 | ₩247,479 | ₩249,894 | +0.98% | 32만 |
|---|
| 2026.04.21 | ₩248,146 | ₩249,840 | ₩244,957 | ₩246,291 | -0.75% | 34.8만 |
|---|
| 2026.04.20 | ₩252,495 | ₩253,496 | ₩246,758 | ₩248,146 | -1.72% | 29.8만 |
|---|
| 2026.04.17 | ₩248,266 | ₩255,110 | ₩248,266 | ₩253,736 | +2.20% | 42.7만 |
|---|
| 2026.04.16 | ₩250,107 | ₩254,964 | ₩245,491 | ₩248,373 | -0.69% | 41.9만 |
|---|
| 2026.04.15 | ₩256,431 | ₩256,431 | ₩245,731 | ₩250,107 | -2.47% | 61.6만 |
|---|
| 2026.04.14 | ₩264,330 | ₩269,266 | ₩255,110 | ₩256,298 | -3.04% | 48.8만 |
|---|
| 2026.04.13 | ₩270,987 | ₩271,348 | ₩262,128 | ₩264,823 | -2.27% | 33.2만 |
|---|
| 2026.04.10 | ₩278,646 | ₩279,486 | ₩268,839 | ₩271,401 | -2.60% | 41.7만 |
|---|
| 2026.04.09 | ₩269,533 | ₩279,219 | ₩268,412 | ₩278,899 | +3.47% | 36.4만 |
|---|
| 2026.04.08 | ₩265,944 | ₩272,175 | ₩264,170 | ₩269,987 | +1.52% | 54.9만 |
|---|
| 2026.04.07 | ₩262,529 | ₩268,012 | ₩260,968 | ₩262,675 | +0.06% | 38.7만 |
|---|
| 2026.04.06 | ₩257,966 | ₩265,504 | ₩253,496 | ₩264,130 | +2.39% | 31.5만 |
|---|
| 2026.04.02 | ₩268,186 | ₩271,388 | ₩257,072 | ₩259,753 | -3.14% | 62.2만 |
|---|
| 2026.04.01 | ₩256,578 | ₩268,479 | ₩253,803 | ₩268,186 | +4.52% | 51.3만 |
|---|
| 2026.03.31 | ₩249,093 | ₩256,365 | ₩248,159 | ₩255,818 | +2.70% | 47.5만 |
|---|
| 2026.03.30 | ₩243,049 | ₩248,373 | ₩240,701 | ₩247,879 | +1.99% | 38.2만 |
|---|
| 2026.03.27 | ₩239,367 | ₩246,625 | ₩238,153 | ₩241,889 | +1.05% | 41.1만 |
|---|
| 2026.03.26 | ₩247,345 | ₩247,345 | ₩236,525 | ₩240,181 | -2.90% | 60만 |
|---|
| 2026.03.25 | ₩248,159 | ₩254,830 | ₩247,639 | ₩248,613 | +0.18% | 60.6만 |
|---|
| 2026.03.24 | ₩250,054 | ₩250,054 | ₩237,486 | ₩247,426 | -1.05% | 82.4만 |
|---|
| 2026.03.23 | ₩271,508 | ₩271,508 | ₩250,014 | ₩251,348 | -7.43% | 109.4만 |
|---|
| 2026.03.20 | ₩280,593 | ₩280,593 | ₩267,385 | ₩268,773 | -4.21% | 141.8만 |
|---|
| 2026.03.19 | ₩283,969 | ₩287,958 | ₩280,207 | ₩280,754 | -1.13% | 42.7만 |
|---|
| 2026.03.18 | ₩287,665 | ₩288,465 | ₩280,180 | ₩283,982 | -1.28% | 36.4만 |
|---|
| 2026.03.17 | ₩285,850 | ₩291,294 | ₩284,182 | ₩288,905 | +1.07% | 29.1만 |
|---|
| 2026.03.16 | ₩289,519 | ₩293,055 | ₩283,622 | ₩284,890 | -1.60% | 50.3만 |
|---|
| 2026.03.13 | ₩282,275 | ₩289,519 | ₩280,180 | ₩289,399 | +2.52% | 49.7만 |
|---|
| 2026.03.12 | ₩279,753 | ₩288,892 | ₩279,233 | ₩279,780 | +0.01% | 71.8만 |
|---|
| 2026.03.11 | ₩277,058 | ₩280,380 | ₩269,533 | ₩279,233 | +0.78% | 35.9만 |
|---|
| 2026.03.10 | ₩276,057 | ₩279,993 | ₩274,176 | ₩277,058 | +0.36% | 29.9만 |
|---|
| 2026.03.09 | ₩269,226 | ₩276,404 | ₩263,516 | ₩276,057 | +2.54% | 37.5만 |
|---|
| 2026.03.06 | ₩270,854 | ₩273,215 | ₩266,985 | ₩272,695 | +0.68% | 36만 |
|---|
| 2026.03.05 | ₩276,604 | ₩277,792 | ₩268,959 | ₩271,654 | -1.79% | 31.1만 |
|---|
| 2026.03.04 | ₩273,776 | ₩278,646 | ₩266,918 | ₩276,644 | +1.05% | 33.3만 |
|---|
| 2026.03.03 | ₩271,534 | ₩275,977 | ₩269,933 | ₩273,175 | +0.60% | 63.6만 |
|---|
| 2026.03.02 | ₩268,652 | ₩279,166 | ₩266,958 | ₩275,350 | +2.49% | 75.1만 |
|---|
| 2026.02.27 | ₩267,412 | ₩271,654 | ₩261,515 | ₩270,040 | +0.98% | 90.7만 |
|---|
| 2026.02.26 | ₩269,320 | ₩273,509 | ₩265,384 | ₩266,131 | -1.18% | 79.4만 |
|---|
| 2026.02.25 | ₩260,114 | ₩268,065 | ₩257,739 | ₩267,011 | +2.65% | 50.6만 |
|---|
| 2026.02.24 | ₩247,759 | ₩260,567 | ₩246,959 | ₩260,434 | +5.12% | 50.2만 |
|---|
| 2026.02.23 | ₩242,836 | ₩250,974 | ₩239,621 | ₩247,225 | +1.81% | 49.9만 |
|---|
| 2026.02.20 | ₩237,259 | ₩246,545 | ₩236,338 | ₩243,116 | +2.47% | 53.4만 |
|---|
| 2026.02.19 | ₩224,424 | ₩248,146 | ₩224,224 | ₩235,871 | +5.10% | 88.7만 |
|---|
| 2026.02.18 | ₩221,476 | ₩227,773 | ₩217,753 | ₩227,199 | +2.58% | 44.4만 |
|---|
| 2026.02.17 | ₩217,540 | ₩222,876 | ₩216,806 | ₩221,609 | +1.87% | 56.4만 |
|---|
| 2026.02.13 | ₩218,153 | ₩219,594 | ₩213,404 | ₩216,019 | -0.98% | 39만 |
|---|
| 2026.02.12 | ₩212,803 | ₩222,116 | ₩210,682 | ₩218,407 | +2.63% | 41.4만 |
|---|
| 2026.02.11 | ₩209,014 | ₩212,670 | ₩206,773 | ₩212,323 | +1.58% | 29.4만 |
|---|
| 2026.02.10 | ₩205,305 | ₩209,014 | ₩204,051 | ₩208,761 | +1.68% | 42.8만 |
|---|
| 2026.02.09 | ₩210,975 | ₩212,136 | ₩204,531 | ₩205,585 | -2.55% | 41.3만 |
|---|
| 2026.02.06 | ₩208,134 | ₩213,137 | ₩208,080 | ₩210,455 | +1.12% | 41.2만 |
|---|
| 2026.02.05 | ₩202,370 | ₩209,268 | ₩201,383 | ₩207,440 | +2.51% | 62.4만 |
|---|
| 2026.02.04 | ₩209,535 | ₩210,202 | ₩198,541 | ₩200,129 | -4.49% | 69.2만 |
|---|
| 2026.02.03 | ₩204,505 | ₩208,654 | ₩203,477 | ₩208,027 | +1.72% | 30.9만 |
|---|
| 2026.02.02 | ₩203,144 | ₩206,799 | ₩202,196 | ₩205,318 | +1.07% | 34.4만 |
|---|
| 2026.01.30 | ₩198,221 | ₩203,117 | ₩195,859 | ₩202,877 | +2.35% | 42.3만 |
|---|
| 2026.01.29 | ₩199,795 | ₩202,196 | ₩197,780 | ₩199,195 | -0.30% | 42.5만 |
|---|
| 2026.01.28 | ₩199,888 | ₩200,555 | ₩196,966 | ₩199,461 | -0.21% | 27.6만 |
|---|
| 2026.01.27 | ₩198,994 | ₩201,836 | ₩197,820 | ₩200,796 | +0.91% | 22.2만 |
|---|
| 2026.01.26 | ₩200,929 | ₩202,076 | ₩198,714 | ₩199,008 | -0.96% | 26만 |
|---|
| 2026.01.23 | ₩198,794 | ₩200,929 | ₩198,127 | ₩200,409 | +0.81% | 23.3만 |
|---|
| 2026.01.22 | ₩204,852 | ₩205,465 | ₩198,941 | ₩200,008 | -2.36% | 35.7만 |
|---|
| 2026.01.21 | ₩204,278 | ₩207,346 | ₩203,998 | ₩205,465 | +0.58% | 34.4만 |
|---|
| 2026.01.20 | ₩201,449 | ₩205,118 | ₩200,262 | ₩204,278 | +1.40% | 44.2만 |
|---|
| 2026.01.16 | ₩199,261 | ₩202,623 | ₩196,500 | ₩202,103 | +1.43% | 44.6만 |
|---|
| 2026.01.15 | ₩203,424 | ₩204,491 | ₩197,700 | ₩201,263 | -1.06% | 64.6만 |
|---|
| 2026.01.14 | ₩202,970 | ₩206,132 | ₩202,623 | ₩203,117 | +0.07% | 35.3만 |
|---|
| 2026.01.13 | ₩200,115 | ₩202,930 | ₩198,914 | ₩202,757 | +1.32% | 27.6만 |
|---|
| 2026.01.12 | ₩200,822 | ₩202,730 | ₩199,128 | ₩200,369 | -0.23% | 40.2만 |
|---|
| 2026.01.09 | ₩199,475 | ₩201,396 | ₩197,460 | ₩200,595 | +0.56% | 31.1만 |
|---|
| 2026.01.08 | ₩196,980 | ₩200,916 | ₩196,980 | ₩199,968 | +1.52% | 55만 |
|---|
| 2026.01.07 | ₩194,311 | ₩197,153 | ₩193,458 | ₩196,113 | +0.93% | 40.8만 |
|---|
| 2026.01.06 | ₩198,794 | ₩198,928 | ₩190,562 | ₩194,231 | -2.30% | 46.5만 |
|---|
| 2026.01.05 | ₩198,367 | ₩201,303 | ₩198,234 | ₩198,928 | +0.28% | 61.2만 |
|---|
| 2026.01.02 | ₩204,531 | ₩205,492 | ₩199,261 | ₩199,915 | -2.26% | 61.3만 |
|---|
| 2025.12.31 | ₩206,026 | ₩208,134 | ₩204,398 | ₩204,531 | -0.73% | 64.9만 |
|---|
| 2025.12.30 | ₩205,198 | ₩207,066 | ₩204,278 | ₩206,346 | +0.56% | 46.1만 |
|---|
| 2025.12.29 | ₩214,311 | ₩215,071 | ₩200,515 | ₩206,292 | -3.74% | 89.1만 |
|---|
| 2025.12.26 | ₩216,192 | ₩216,232 | ₩213,831 | ₩214,311 | -0.87% | 37.5만 |
|---|
| 2025.12.24 | ₩218,700 | ₩218,700 | ₩215,672 | ₩216,192 | -1.15% | 22.5만 |
|---|
| 2025.12.23 | ₩219,141 | ₩219,634 | ₩216,993 | ₩218,087 | -0.48% | 29.8만 |
|---|
| 2025.12.22 | ₩221,049 | ₩221,716 | ₩217,473 | ₩219,995 | -0.48% | 52만 |
|---|
| 2025.12.19 | ₩221,476 | ₩226,132 | ₩220,568 | ₩221,716 | +0.11% | 202.3만 |
|---|
| 2025.12.18 | ₩218,287 | ₩222,463 | ₩217,099 | ₩221,502 | +1.47% | 86.9만 |
|---|
| 2025.12.17 | ₩217,206 | ₩219,141 | ₩213,871 | ₩218,287 | +0.50% | 62.6만 |
|---|
| 2025.12.16 | ₩222,049 | ₩222,583 | ₩214,898 | ₩217,433 | -2.08% | 51.4만 |
|---|
| 2025.12.15 | ₩221,035 | ₩225,211 | ₩220,662 | ₩221,382 | +0.16% | 64.9만 |
|---|
| 2025.12.12 | ₩216,019 | ₩221,956 | ₩215,538 | ₩221,182 | +2.39% | 49만 |
|---|
| 2025.12.11 | ₩218,220 | ₩219,608 | ₩213,791 | ₩214,751 | -1.59% | 44.1만 |
|---|
| 2025.12.10 | ₩218,580 | ₩220,555 | ₩212,310 | ₩216,579 | -0.92% | 61.4만 |
|---|
| 2025.12.09 | ₩220,422 | ₩223,610 | ₩216,899 | ₩217,780 | -1.20% | 45.2만 |
|---|
| 2025.12.08 | ₩223,210 | ₩224,251 | ₩217,740 | ₩219,488 | -1.67% | 54.4만 |
|---|
| 2025.12.05 | ₩221,449 | ₩224,424 | ₩220,422 | ₩224,251 | +1.27% | 32.9만 |
|---|
| 2025.12.04 | ₩219,114 | ₩221,182 | ₩218,807 | ₩221,089 | +0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩217,113 | ₩220,141 | ₩217,113 | ₩219,314 | +1.01% | 29만 |
|---|
| 2025.12.02 | ₩216,446 | ₩218,180 | ₩214,258 | ₩216,859 | +0.19% | 34.3만 |
|---|
| 2025.12.01 | ₩217,740 | ₩220,221 | ₩216,179 | ₩216,326 | -0.65% | 60.7만 |
|---|
| 2025.11.28 | ₩218,687 | ₩220,115 | ₩216,232 | ₩217,406 | -0.59% | 26.6만 |
|---|
| 2025.11.26 | ₩217,273 | ₩221,049 | ₩216,619 | ₩218,687 | +0.65% | 60.2만 |
|---|
| 2025.11.25 | ₩216,472 | ₩221,315 | ₩214,578 | ₩216,592 | +0.06% | 62.4만 |
|---|
| 2025.11.24 | ₩215,485 | ₩218,300 | ₩214,805 | ₩215,805 | +0.15% | 52.5만 |
|---|
| 2025.11.21 | ₩218,620 | ₩220,395 | ₩215,205 | ₩215,485 | -1.43% | 72.5만 |
|---|
| 2025.11.20 | ₩218,354 | ₩221,756 | ₩217,807 | ₩217,980 | -0.17% | 44.6만 |
|---|
| 2025.11.19 | ₩216,005 | ₩220,021 | ₩214,658 | ₩218,354 | +1.09% | 41.8만 |
|---|
| 2025.11.18 | ₩213,470 | ₩217,033 | ₩212,123 | ₩215,512 | +0.96% | 40만 |
|---|
| 2025.11.17 | ₩212,803 | ₩216,686 | ₩209,615 | ₩213,003 | +0.09% | 39.5만 |
|---|
| 2025.11.14 | ₩214,631 | ₩216,045 | ₩210,815 | ₩212,857 | -0.83% | 51.8만 |
|---|
| 2025.11.13 | ₩207,920 | ₩216,712 | ₩207,467 | ₩215,432 | +3.61% | 83.4만 |
|---|
| 2025.11.12 | ₩203,197 | ₩210,989 | ₩202,730 | ₩207,907 | +2.32% | 69.4만 |
|---|
| 2025.11.11 | ₩194,125 | ₩206,052 | ₩194,125 | ₩203,170 | +4.66% | 82만 |
|---|
| 2025.11.10 | ₩184,505 | ₩195,285 | ₩182,744 | ₩194,098 | +5.20% | 75.6만 |
|---|
| 2025.11.07 | ₩182,010 | ₩184,665 | ₩181,597 | ₩183,825 | +1.00% | 30.5만 |
|---|
| 2025.11.06 | ₩179,489 | ₩181,663 | ₩178,515 | ₩180,930 | +0.80% | 25.8만 |
|---|
| 2025.11.05 | ₩178,781 | ₩182,784 | ₩178,541 | ₩179,769 | +0.55% | 38.1만 |
|---|
| 2025.11.04 | ₩175,980 | ₩178,635 | ₩174,779 | ₩178,234 | +1.28% | 37.8만 |
|---|
| 2025.11.03 | ₩173,885 | ₩175,446 | ₩169,562 | ₩174,739 | +0.49% | 36.9만 |
|---|
| 2025.10.31 | ₩175,366 | ₩175,433 | ₩172,511 | ₩173,952 | -0.81% | 38.8만 |
|---|
| 2025.10.30 | ₩173,725 | ₩185,319 | ₩172,484 | ₩176,767 | +1.75% | 69.6만 |
|---|
| 2025.10.29 | ₩169,442 | ₩170,776 | ₩168,108 | ₩170,736 | +0.76% | 55.7만 |
|---|
| 2025.10.28 | ₩171,377 | ₩172,764 | ₩168,108 | ₩170,950 | -0.25% | 58.6만 |
|---|
| 2025.10.27 | ₩170,389 | ₩172,591 | ₩170,269 | ₩171,003 | +0.36% | 34.7만 |
|---|
| 2025.10.24 | ₩170,483 | ₩170,856 | ₩169,109 | ₩170,323 | -0.09% | 32.3만 |
|---|
| 2025.10.23 | ₩172,404 | ₩172,698 | ₩169,522 | ₩170,389 | -1.17% | 34.7만 |
|---|
| 2025.10.22 | ₩178,288 | ₩178,288 | ₩171,577 | ₩172,404 | -3.30% | 44만 |
|---|
| 2025.10.21 | ₩177,914 | ₩178,648 | ₩176,967 | ₩177,207 | -0.40% | 36.7만 |
|---|
| 2025.10.20 | ₩176,113 | ₩178,061 | ₩175,713 | ₩176,967 | +0.48% | 35만 |
|---|
| 2025.10.17 | ₩174,766 | ₩175,953 | ₩173,165 | ₩175,686 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩169,936 | ₩174,632 | ₩169,015 | ₩174,232 | +2.53% | 55.9만 |
|---|
| 2025.10.15 | ₩169,189 | ₩171,977 | ₩168,882 | ₩169,269 | +0.05% | 52.5만 |
|---|
| 2025.10.14 | ₩166,414 | ₩169,562 | ₩165,466 | ₩169,042 | +1.58% | 38.9만 |
|---|
| 2025.10.13 | ₩164,826 | ₩167,668 | ₩164,666 | ₩166,414 | +0.96% | 47.7만 |
|---|
| 2025.10.10 | ₩165,373 | ₩167,894 | ₩164,612 | ₩166,080 | +0.43% | 77.1만 |
|---|