시장 데이터를 불러오는 중
전체 종목
쿠퍼 컴퍼니스 과거 주가
The Cooper Companies, Inc. - Common Stock · COO · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Cooper Companies, Inc. - Common Stock · COO · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,838 | ₩73,414 | ₩72,207 | ₩72,905 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,529 | ₩73,320 | ₩72,020 | ₩72,811 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,533 | ₩75,761 | ₩73,294 | ₩73,414 | -2.80% | 454.8만 |
| 2026.10.06 | ₩76,002 | ₩76,337 | ₩74,608 | ₩75,667 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,587 | ₩76,445 | ₩74,728 | ₩76,123 | +0.71% | 394.9만 |
| 2026.10.02 | ₩77,129 | ₩77,357 | ₩76,056 | ₩76,311 | -1.06% | 331만 |
| 2026.10.01 | ₩75,707 | ₩77,169 | ₩75,023 | ₩76,981 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,922 | ₩76,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,801 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,399 | ₩76,083 | ₩74,876 | ₩75,935 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,857 | ₩76,257 | ₩73,253 | ₩75,855 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,991 | ₩75,332 | ₩73,776 | ₩74,259 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩75,171 | ₩75,949 | ₩73,548 | ₩74,259 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,924 | ₩75,198 | ₩73,160 | ₩75,184 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,690 | ₩74,407 | ₩72,516 | ₩74,138 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,924 | ₩74,460 | ₩72,543 | ₩72,570 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩73,079 | ₩74,983 | ₩72,543 | ₩74,138 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,508 | ₩73,508 | ₩70,773 | ₩72,114 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,905 | ₩73,910 | ₩72,301 | ₩73,227 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,945 | ₩73,481 | ₩71,027 | ₩71,430 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,455 | ₩73,736 | ₩71,872 | ₩72,704 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,294 | ₩74,634 | ₩71,269 | ₩72,288 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,566 | ₩74,326 | ₩68,399 | ₩72,637 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,934 | ₩91,074 | ₩83,458 | ₩85,120 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,919 | ₩92,509 | ₩90,631 | ₩90,766 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩94,305 | ₩94,507 | ₩93,206 | ₩93,313 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,568 | ₩94,775 | ₩92,643 | ₩94,721 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,938 | ₩95,298 | ₩92,898 | ₩93,501 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩94,212 | ₩94,936 | ₩92,629 | ₩92,898 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,520 | ₩94,882 | ₩93,380 | ₩93,984 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,445 | ₩95,874 | ₩94,748 | ₩95,432 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,411 | ₩96,652 | ₩94,802 | ₩95,150 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,376 | ₩97,792 | ₩96,840 | ₩97,457 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩101,131 | ₩101,520 | ₩97,778 | ₩97,939 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩102,096 | ₩102,686 | ₩101,399 | ₩101,640 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩102,150 | ₩102,713 | ₩101,385 | ₩102,203 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,539 | ₩103,370 | ₩102,056 | ₩102,123 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,445 | ₩104,738 | ₩101,694 | ₩102,887 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩102,029 | ₩102,834 | ₩101,426 | ₩101,587 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩101,332 | ₩102,096 | ₩100,581 | ₩100,702 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩103,075 | ₩103,075 | ₩102,016 | ₩102,136 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,598 | ₩104,107 | ₩102,418 | ₩102,713 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,364 | ₩103,504 | ₩101,064 | ₩102,887 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩102,337 | ₩103,812 | ₩102,177 | ₩103,008 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,535 | ₩102,713 | ₩99,495 | ₩102,337 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,953 | ₩100,004 | ₩97,416 | ₩99,535 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,568 | ₩100,742 | ₩98,194 | ₩98,315 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩100,232 | ₩100,594 | ₩98,985 | ₩100,353 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩99,106 | ₩100,299 | ₩98,248 | ₩100,152 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,395 | ₩100,366 | ₩98,395 | ₩99,535 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,478 | ₩97,229 | ₩95,405 | ₩96,974 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,966 | ₩98,020 | ₩96,250 | ₩97,416 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,874 | ₩98,006 | ₩95,780 | ₩97,966 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,713 | ₩97,403 | ₩95,298 | ₩96,625 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,963 | ₩96,049 | ₩94,212 | ₩94,252 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,681 | ₩95,070 | ₩94,131 | ₩94,279 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩94,010 | ₩94,855 | ₩93,327 | ₩94,171 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,464 | ₩96,464 | ₩94,078 | ₩94,533 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,681 | ₩96,022 | ₩94,131 | ₩95,217 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,727 | ₩96,317 | ₩94,895 | ₩95,995 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩98,020 | ₩99,160 | ₩95,807 | ₩96,156 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,874 | ₩98,395 | ₩95,606 | ₩98,020 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩92,133 | ₩96,008 | ₩91,986 | ₩94,668 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,729 | ₩94,386 | ₩91,677 | ₩91,865 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩95,325 | ₩96,344 | ₩94,815 | ₩95,633 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,936 | ₩95,727 | ₩94,453 | ₩94,802 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,648 | ₩95,325 | ₩93,045 | ₩95,231 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩95,204 | ₩95,566 | ₩92,844 | ₩93,340 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,918 | ₩99,669 | ₩96,330 | ₩96,397 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,428 | ₩99,428 | ₩96,075 | ₩97,363 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,685 | ₩99,830 | ₩96,987 | ₩99,495 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,960 | ₩98,596 | ₩96,196 | ₩96,478 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,687 | ₩96,625 | ₩94,346 | ₩96,156 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,721 | ₩95,834 | ₩94,319 | ₩95,727 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩93,166 | ₩96,746 | ₩92,911 | ₩95,231 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩93,045 | ₩95,633 | ₩92,951 | ₩94,721 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,438 | ₩92,857 | ₩89,036 | ₩92,294 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,526 | ₩89,425 | ₩88,003 | ₩88,701 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,775 | ₩88,875 | ₩87,145 | ₩87,722 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩87,118 | ₩88,808 | ₩87,118 | ₩88,379 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,741 | ₩90,135 | ₩87,078 | ₩87,226 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩91,074 | ₩91,718 | ₩90,229 | ₩90,310 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,476 | ₩92,053 | ₩90,591 | ₩90,859 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩91,302 | ₩91,423 | ₩89,049 | ₩91,020 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,618 | ₩91,101 | ₩88,580 | ₩90,524 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩92,013 | ₩92,080 | ₩90,564 | ₩90,766 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,988 | ₩92,522 | ₩88,768 | ₩92,013 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,741 | ₩91,423 | ₩87,950 | ₩89,559 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,480 | ₩90,658 | ₩87,159 | ₩90,296 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,916 | ₩84,450 | ₩81,916 | ₩83,163 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,789 | ₩81,232 | ₩79,904 | ₩80,910 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,561 | ₩80,655 | ₩79,301 | ₩79,770 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩81,245 | ₩81,567 | ₩79,582 | ₩80,709 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,567 | ₩82,948 | ₩81,124 | ₩82,076 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,977 | ₩82,304 | ₩80,454 | ₩81,849 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩83,055 | ₩83,538 | ₩81,191 | ₩81,527 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,887 | ₩84,115 | ₩83,109 | ₩83,176 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,793 | ₩84,906 | ₩83,391 | ₩83,873 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,465 | ₩84,651 | ₩81,446 | ₩84,276 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩82,144 | ₩83,404 | ₩81,031 | ₩82,801 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,916 | ₩83,471 | ₩80,910 | ₩82,398 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩80,105 | ₩82,237 | ₩79,944 | ₩81,714 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩81,138 | ₩81,862 | ₩79,877 | ₩79,931 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,400 | ₩81,688 | ₩79,998 | ₩80,964 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,730 | ₩80,883 | ₩79,194 | ₩79,743 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,368 | ₩80,937 | ₩78,966 | ₩80,387 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,682 | ₩81,017 | ₩78,992 | ₩79,086 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩82,076 | ₩82,425 | ₩80,025 | ₩80,454 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,626 | ₩82,881 | ₩81,527 | ₩81,942 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,465 | ₩82,747 | ₩80,454 | ₩81,956 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,492 | ₩83,042 | ₩81,406 | ₩82,130 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩83,069 | ₩84,302 | ₩82,117 | ₩82,492 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,343 | ₩84,343 | ₩82,801 | ₩83,619 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,506 | ₩85,013 | ₩82,130 | ₩84,343 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩84,195 | ₩85,067 | ₩81,312 | ₩82,251 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,796 | ₩87,024 | ₩84,383 | ₩84,597 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,408 | ₩87,547 | ₩86,086 | ₩86,274 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,796 | ₩86,890 | ₩85,442 | ₩86,381 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,746 | ₩90,055 | ₩86,354 | ₩87,091 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,457 | ₩91,208 | ₩89,639 | ₩89,733 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,716 | ₩93,716 | ₩89,961 | ₩90,243 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩93,126 | ₩94,265 | ₩92,898 | ₩93,139 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩94,292 | ₩95,606 | ₩93,635 | ₩93,943 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩94,319 | ₩95,164 | ₩92,911 | ₩93,032 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩96,022 | ₩96,263 | ₩93,528 | ₩94,252 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,370 | ₩97,390 | ₩95,539 | ₩96,022 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,855 | ₩96,277 | ₩93,635 | ₩96,143 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,491 | ₩96,719 | ₩95,271 | ₩95,485 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,392 | ₩96,344 | ₩93,970 | ₩95,821 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,813 | ₩96,853 | ₩95,351 | ₩96,183 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,997 | ₩94,265 | ₩92,120 | ₩93,407 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,836 | ₩94,895 | ₩93,367 | ₩94,252 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,802 | ₩96,370 | ₩92,978 | ₩94,091 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩96,317 | ₩97,068 | ₩95,405 | ₩95,780 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,917 | ₩96,196 | ₩93,219 | ₩95,874 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,346 | ₩94,346 | ₩92,603 | ₩92,938 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,754 | ₩95,754 | ₩93,219 | ₩93,555 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,459 | ₩97,282 | ₩95,459 | ₩95,928 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩96,008 | ₩96,545 | ₩93,836 | ₩95,807 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,930 | ₩95,646 | ₩92,750 | ₩94,520 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,821 | ₩96,612 | ₩93,769 | ₩94,185 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,936 | ₩94,989 | ₩92,965 | ₩93,809 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,802 | ₩95,874 | ₩93,943 | ₩94,815 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩95,298 | ₩96,920 | ₩95,271 | ₩95,432 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩96,156 | ₩97,980 | ₩95,713 | ₩96,612 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,426 | ₩95,928 | ₩93,635 | ₩95,258 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩96,250 | ₩96,679 | ₩93,648 | ₩93,756 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,725 | ₩98,087 | ₩94,158 | ₩95,901 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩99,213 | ₩100,098 | ₩97,524 | ₩98,891 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,908 | ₩101,922 | ₩99,602 | ₩99,776 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,930 | ₩102,150 | ₩97,564 | ₩101,667 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩103,249 | ₩104,738 | ₩100,568 | ₩102,646 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩108,304 | ₩109,873 | ₩106,843 | ₩107,540 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,772 | ₩111,777 | ₩108,667 | ₩109,927 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,504 | ₩112,609 | ₩108,962 | ₩111,791 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩112,086 | ₩112,756 | ₩110,115 | ₩112,528 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,442 | ₩112,770 | ₩110,986 | ₩112,193 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,871 | ₩112,931 | ₩111,402 | ₩112,649 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩112,046 | ₩112,180 | ₩110,088 | ₩111,925 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩111,080 | ₩112,260 | ₩110,705 | ₩112,046 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,496 | ₩113,212 | ₩109,914 | ₩111,214 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩112,032 | ₩113,467 | ₩111,456 | ₩112,729 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,576 | ₩112,233 | ₩110,691 | ₩112,207 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,645 | ₩112,046 | ₩108,868 | ₩111,831 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,469 | ₩112,314 | ₩108,908 | ₩109,873 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,981 | ₩112,944 | ₩109,981 | ₩111,281 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,617 | ₩111,617 | ₩108,599 | ₩109,552 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,592 | ₩111,389 | ₩107,956 | ₩111,362 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,659 | ₩111,563 | ₩109,243 | ₩109,377 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩109,283 | ₩109,605 | ₩107,728 | ₩109,257 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,835 | ₩110,195 | ₩107,567 | ₩110,088 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,546 | ₩109,257 | ₩106,950 | ₩107,406 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,487 | ₩110,101 | ₩106,642 | ₩108,506 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,795 | ₩109,726 | ₩105,650 | ₩106,374 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,935 | ₩109,109 | ₩106,870 | ₩108,144 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,768 | ₩109,350 | ₩107,661 | ₩109,122 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,425 | ₩108,626 | ₩106,749 | ₩107,768 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩108,291 | ₩108,868 | ₩107,393 | ₩107,916 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,782 | ₩109,029 | ₩107,272 | ₩108,211 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩109,310 | ₩109,431 | ₩107,983 | ₩108,479 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩110,316 | ₩110,651 | ₩108,372 | ₩109,002 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩110,262 | ₩112,354 | ₩110,262 | ₩111,027 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩109,082 | ₩111,429 | ₩108,814 | ₩110,678 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,962 | ₩109,484 | ₩107,594 | ₩108,090 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩110,369 | ₩110,946 | ₩109,927 | ₩110,450 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,793 | ₩110,584 | ₩108,197 | ₩110,369 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩109,189 | ₩109,900 | ₩107,419 | ₩109,538 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,965 | ₩112,703 | ₩108,868 | ₩109,552 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,636 | ₩113,118 | ₩111,214 | ₩111,603 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,469 | ₩112,475 | ₩110,101 | ₩111,898 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩111,120 | ₩112,984 | ₩110,892 | ₩111,469 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩113,065 | ₩114,030 | ₩111,630 | ₩112,502 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,482 | ₩113,279 | ₩111,214 | ₩113,065 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,747 | ₩111,818 | ₩107,580 | ₩110,946 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩110,074 | ₩110,544 | ₩108,345 | ₩108,760 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩110,128 | ₩110,651 | ₩109,766 | ₩109,900 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩110,074 | ₩110,812 | ₩109,806 | ₩110,584 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,732 | ₩110,839 | ₩109,860 | ₩110,222 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,892 | ₩111,295 | ₩109,900 | ₩110,785 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩112,113 | ₩112,153 | ₩110,343 | ₩110,718 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,898 | ₩112,113 | ₩110,705 | ₩111,134 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,804 | ₩112,877 | ₩110,772 | ₩112,421 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,718 | ₩111,402 | ₩110,061 | ₩110,959 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩111,027 | ₩111,710 | ₩109,847 | ₩110,571 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,799 | ₩112,971 | ₩110,262 | ₩110,597 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,672 | ₩109,806 | ₩107,594 | ₩108,667 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩110,168 | ₩110,839 | ₩108,358 | ₩109,324 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩110,329 | ₩111,187 | ₩109,337 | ₩110,061 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,988 | ₩110,209 | ₩108,398 | ₩110,101 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩105,194 | ₩108,774 | ₩104,832 | ₩108,264 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,832 | ₩106,441 | ₩104,107 | ₩105,274 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,552 | ₩109,552 | ₩104,188 | ₩104,644 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩120,225 | ₩120,453 | ₩108,465 | ₩109,149 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,975 | ₩104,027 | ₩101,600 | ₩103,290 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩101,064 | ₩103,035 | ₩101,050 | ₩101,882 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,839 | ₩104,134 | ₩100,903 | ₩101,694 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩104,027 | ₩105,234 | ₩103,343 | ₩103,799 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,376 | ₩105,247 | ₩103,906 | ₩104,496 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,483 | ₩105,515 | ₩103,906 | ₩104,510 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,391 | ₩105,247 | ₩102,029 | ₩104,872 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩101,211 | ₩102,606 | ₩100,420 | ₩101,922 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩96,169 | ₩102,016 | ₩95,794 | ₩101,198 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,920 | ₩98,248 | ₩95,217 | ₩95,351 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,813 | ₩98,529 | ₩95,445 | ₩96,746 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩96,116 | ₩97,524 | ₩95,472 | ₩96,813 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,901 | ₩97,323 | ₩94,976 | ₩95,673 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,432 | ₩96,880 | ₩94,721 | ₩96,719 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,780 | ₩97,537 | ₩95,056 | ₩96,210 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,880 | ₩98,409 | ₩95,941 | ₩97,202 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,566 | ₩96,491 | ₩95,311 | ₩96,196 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,997 | ₩95,123 | ₩93,447 | ₩94,828 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,670 | ₩94,171 | ₩91,356 | ₩93,997 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩92,267 | ₩92,871 | ₩90,108 | ₩92,522 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,334 | ₩93,850 | ₩91,637 | ₩92,361 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,541 | ₩94,024 | ₩92,562 | ₩92,629 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,394 | ₩93,729 | ₩91,825 | ₩93,622 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩93,179 | ₩94,252 | ₩92,804 | ₩93,742 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,474 | ₩94,989 | ₩93,032 | ₩94,010 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩96,089 | ₩97,765 | ₩93,018 | ₩93,300 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩97,282 | ₩97,644 | ₩95,834 | ₩96,210 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,570 | ₩98,650 | ₩96,974 | ₩97,685 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,514 | ₩100,514 | ₩98,435 | ₩98,570 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,763 | ₩100,514 | ₩98,543 | ₩99,924 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,568 | ₩101,372 | ₩99,776 | ₩99,830 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩100,125 | ₩101,426 | ₩99,790 | ₩100,568 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,935 | ₩102,203 | ₩98,529 | ₩100,554 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,472 | ₩97,175 | ₩94,815 | ₩96,505 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,857 | ₩96,759 | ₩91,838 | ₩95,955 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩96,156 | ₩96,370 | ₩92,120 | ₩92,200 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩92,147 | ₩96,518 | ₩91,664 | ₩95,485 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩93,058 | ₩93,595 | ₩91,838 | ₩92,924 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,622 | ₩93,903 | ₩90,953 | ₩91,677 | -2.08% | 246.6만 |
|---|