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 | ₩72,473 | ₩73,046 | ₩71,846 | ₩72,539 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,166 | ₩72,953 | ₩71,659 | ₩72,446 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,154 | ₩75,381 | ₩72,926 | ₩73,046 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,621 | ₩75,955 | ₩74,234 | ₩75,288 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,208 | ₩76,062 | ₩74,354 | ₩75,741 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,742 | ₩76,969 | ₩75,675 | ₩75,928 | -1.06% | 331만 |
| 2026.10.01 | ₩75,328 | ₩76,782 | ₩74,647 | ₩76,595 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,541 | ₩76,542 | ₩75,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,421 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,021 | ₩75,701 | ₩74,501 | ₩75,555 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,487 | ₩75,875 | ₩72,886 | ₩75,475 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,620 | ₩74,954 | ₩73,407 | ₩73,887 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,794 | ₩75,568 | ₩73,180 | ₩73,887 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,553 | ₩74,821 | ₩72,793 | ₩74,807 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,326 | ₩74,034 | ₩72,152 | ₩73,767 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,553 | ₩74,087 | ₩72,179 | ₩72,206 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,713 | ₩74,607 | ₩72,179 | ₩73,767 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,140 | ₩73,140 | ₩70,418 | ₩71,752 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,539 | ₩73,540 | ₩71,939 | ₩72,860 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,579 | ₩73,113 | ₩70,672 | ₩71,072 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,086 | ₩73,367 | ₩71,512 | ₩72,339 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩72,926 | ₩74,260 | ₩70,912 | ₩71,926 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,217 | ₩73,954 | ₩68,057 | ₩72,273 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,483 | ₩90,618 | ₩83,039 | ₩84,694 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,458 | ₩92,045 | ₩90,177 | ₩90,311 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩93,833 | ₩94,033 | ₩92,739 | ₩92,846 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,099 | ₩94,300 | ₩92,178 | ₩94,246 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,472 | ₩94,820 | ₩92,432 | ₩93,032 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,739 | ₩94,460 | ₩92,165 | ₩92,432 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,046 | ₩94,407 | ₩92,912 | ₩93,513 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩94,967 | ₩95,394 | ₩94,273 | ₩94,954 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩95,928 | ₩96,168 | ₩94,327 | ₩94,673 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩96,888 | ₩97,302 | ₩96,354 | ₩96,968 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,624 | ₩101,011 | ₩97,288 | ₩97,449 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,584 | ₩102,172 | ₩100,891 | ₩101,131 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,638 | ₩102,198 | ₩100,877 | ₩101,691 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,025 | ₩102,852 | ₩101,544 | ₩101,611 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩101,931 | ₩104,213 | ₩101,184 | ₩102,372 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,518 | ₩102,318 | ₩100,917 | ₩101,077 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩100,824 | ₩101,584 | ₩100,077 | ₩100,197 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,558 | ₩102,558 | ₩101,504 | ₩101,624 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,079 | ₩103,586 | ₩101,905 | ₩102,198 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩101,851 | ₩102,985 | ₩100,557 | ₩102,372 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩101,825 | ₩103,292 | ₩101,665 | ₩102,492 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,036 | ₩102,198 | ₩98,996 | ₩101,825 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,462 | ₩99,503 | ₩96,928 | ₩99,036 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,064 | ₩100,237 | ₩97,702 | ₩97,822 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,730 | ₩100,090 | ₩98,489 | ₩99,850 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,609 | ₩99,797 | ₩97,755 | ₩99,650 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩97,902 | ₩99,863 | ₩97,902 | ₩99,036 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩95,994 | ₩96,741 | ₩94,927 | ₩96,488 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,475 | ₩97,529 | ₩95,767 | ₩96,928 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,394 | ₩97,515 | ₩95,300 | ₩97,475 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,234 | ₩96,915 | ₩94,820 | ₩96,141 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,487 | ₩95,567 | ₩93,739 | ₩93,780 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,206 | ₩94,593 | ₩93,659 | ₩93,806 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,539 | ₩94,380 | ₩92,859 | ₩93,699 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩95,981 | ₩95,981 | ₩93,606 | ₩94,060 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,206 | ₩95,541 | ₩93,659 | ₩94,740 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,247 | ₩95,834 | ₩94,420 | ₩95,514 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,529 | ₩98,663 | ₩95,327 | ₩95,674 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,394 | ₩97,902 | ₩95,127 | ₩97,529 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,672 | ₩95,527 | ₩91,525 | ₩94,193 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,259 | ₩93,913 | ₩91,218 | ₩91,405 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩94,847 | ₩95,861 | ₩94,340 | ₩95,154 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,460 | ₩95,247 | ₩93,980 | ₩94,327 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,179 | ₩94,847 | ₩92,579 | ₩94,753 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,727 | ₩95,087 | ₩92,379 | ₩92,872 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,422 | ₩99,170 | ₩95,847 | ₩95,914 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩98,929 | ₩98,929 | ₩95,594 | ₩96,875 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,195 | ₩99,330 | ₩96,501 | ₩98,996 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,475 | ₩98,102 | ₩95,714 | ₩95,994 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,207 | ₩96,141 | ₩93,873 | ₩95,674 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,246 | ₩95,354 | ₩93,846 | ₩95,247 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,699 | ₩96,261 | ₩92,445 | ₩94,753 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,579 | ₩95,154 | ₩92,485 | ₩94,246 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩88,990 | ₩92,392 | ₩88,590 | ₩91,832 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,083 | ₩88,976 | ₩87,562 | ₩88,256 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,335 | ₩88,429 | ₩86,708 | ₩87,282 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,682 | ₩88,363 | ₩86,682 | ₩87,936 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,296 | ₩89,684 | ₩86,642 | ₩86,788 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,618 | ₩91,258 | ₩89,777 | ₩89,857 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,018 | ₩91,591 | ₩90,137 | ₩90,404 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩90,844 | ₩90,964 | ₩88,603 | ₩90,564 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,164 | ₩90,644 | ₩88,136 | ₩90,070 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,551 | ₩91,618 | ₩90,111 | ₩90,311 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,537 | ₩92,058 | ₩88,323 | ₩91,551 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,296 | ₩90,964 | ₩87,509 | ₩89,110 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,042 | ₩90,204 | ₩86,722 | ₩89,844 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,505 | ₩84,027 | ₩81,505 | ₩82,746 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,384 | ₩80,825 | ₩79,504 | ₩80,504 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,158 | ₩80,251 | ₩78,903 | ₩79,370 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩80,838 | ₩81,158 | ₩79,184 | ₩80,304 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,158 | ₩82,532 | ₩80,718 | ₩81,665 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,571 | ₩81,892 | ₩80,051 | ₩81,438 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,639 | ₩83,119 | ₩80,785 | ₩81,118 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,466 | ₩83,693 | ₩82,692 | ₩82,759 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,373 | ₩84,480 | ₩82,973 | ₩83,453 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,052 | ₩84,227 | ₩81,038 | ₩83,853 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,732 | ₩82,986 | ₩80,624 | ₩82,386 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,505 | ₩83,053 | ₩80,504 | ₩81,985 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,704 | ₩81,825 | ₩79,544 | ₩81,305 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,731 | ₩81,452 | ₩79,477 | ₩79,530 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩79,997 | ₩81,278 | ₩79,597 | ₩80,558 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,330 | ₩80,478 | ₩78,797 | ₩79,344 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩78,970 | ₩80,531 | ₩78,570 | ₩79,984 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,278 | ₩80,611 | ₩78,597 | ₩78,690 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,665 | ₩82,012 | ₩79,624 | ₩80,051 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,212 | ₩82,466 | ₩81,118 | ₩81,532 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,052 | ₩82,332 | ₩80,051 | ₩81,545 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,079 | ₩82,626 | ₩80,998 | ₩81,719 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,652 | ₩83,880 | ₩81,705 | ₩82,079 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩83,920 | ₩83,920 | ₩82,386 | ₩83,199 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,092 | ₩84,587 | ₩81,719 | ₩83,920 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,773 | ₩84,640 | ₩80,905 | ₩81,839 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,361 | ₩86,588 | ₩83,960 | ₩84,173 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩85,975 | ₩87,109 | ₩85,654 | ₩85,841 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,361 | ₩86,455 | ₩85,014 | ₩85,948 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,297 | ₩89,604 | ₩85,921 | ₩86,655 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,004 | ₩90,751 | ₩89,190 | ₩89,283 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,246 | ₩93,246 | ₩89,510 | ₩89,790 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,659 | ₩93,793 | ₩92,432 | ₩92,672 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩93,820 | ₩95,127 | ₩93,166 | ₩93,473 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩93,846 | ₩94,687 | ₩92,445 | ₩92,565 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,541 | ₩95,781 | ₩93,059 | ₩93,780 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩95,888 | ₩96,901 | ₩95,060 | ₩95,541 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,380 | ₩95,794 | ₩93,166 | ₩95,661 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,008 | ₩96,234 | ₩94,793 | ₩95,007 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩94,914 | ₩95,861 | ₩93,499 | ₩95,341 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,328 | ₩96,368 | ₩94,874 | ₩95,701 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,526 | ₩93,793 | ₩91,658 | ₩92,939 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,366 | ₩94,420 | ₩92,899 | ₩93,780 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,327 | ₩95,888 | ₩92,512 | ₩93,619 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩95,834 | ₩96,581 | ₩94,927 | ₩95,300 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,446 | ₩95,714 | ₩92,752 | ₩95,394 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩93,873 | ₩93,873 | ₩92,138 | ₩92,472 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,274 | ₩95,274 | ₩92,752 | ₩93,086 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩94,980 | ₩96,795 | ₩94,980 | ₩95,447 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,527 | ₩96,061 | ₩93,366 | ₩95,327 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,459 | ₩95,167 | ₩92,285 | ₩94,046 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,341 | ₩96,128 | ₩93,299 | ₩93,713 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,460 | ₩94,513 | ₩92,499 | ₩93,339 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,327 | ₩95,394 | ₩93,473 | ₩94,340 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩94,820 | ₩96,435 | ₩94,793 | ₩94,954 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,674 | ₩97,489 | ₩95,234 | ₩96,128 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩93,953 | ₩95,447 | ₩93,166 | ₩94,780 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,767 | ₩96,194 | ₩93,179 | ₩93,286 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,235 | ₩97,595 | ₩93,686 | ₩95,421 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,716 | ₩99,597 | ₩97,035 | ₩98,396 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,398 | ₩101,411 | ₩99,103 | ₩99,276 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,424 | ₩101,638 | ₩97,075 | ₩101,158 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,732 | ₩104,213 | ₩100,064 | ₩102,131 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩107,762 | ₩109,323 | ₩106,307 | ₩107,001 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,217 | ₩111,217 | ₩108,122 | ₩109,376 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩109,950 | ₩112,044 | ₩108,415 | ₩111,231 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,524 | ₩112,191 | ₩109,563 | ₩111,964 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩110,884 | ₩112,205 | ₩110,430 | ₩111,631 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,311 | ₩112,365 | ₩110,844 | ₩112,084 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,484 | ₩111,618 | ₩109,536 | ₩111,364 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,523 | ₩111,698 | ₩110,150 | ₩111,484 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩110,937 | ₩112,645 | ₩109,363 | ₩110,657 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,471 | ₩112,898 | ₩110,897 | ₩112,165 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,017 | ₩111,671 | ₩110,137 | ₩111,644 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,096 | ₩111,484 | ₩108,322 | ₩111,271 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩110,910 | ₩111,751 | ₩108,362 | ₩109,323 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,429 | ₩112,378 | ₩109,429 | ₩110,724 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,057 | ₩111,057 | ₩108,055 | ₩109,003 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,043 | ₩110,830 | ₩107,415 | ₩110,804 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,109 | ₩111,004 | ₩108,696 | ₩108,829 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,736 | ₩109,056 | ₩107,188 | ₩108,709 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,295 | ₩109,643 | ₩107,028 | ₩109,536 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,002 | ₩108,709 | ₩106,414 | ₩106,868 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩106,948 | ₩109,550 | ₩106,107 | ₩107,962 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,255 | ₩109,176 | ₩105,120 | ₩105,841 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,389 | ₩108,562 | ₩106,334 | ₩107,602 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,228 | ₩108,802 | ₩107,121 | ₩108,576 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩107,882 | ₩108,082 | ₩106,214 | ₩107,228 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,748 | ₩108,322 | ₩106,854 | ₩107,375 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,241 | ₩108,482 | ₩106,734 | ₩107,668 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩108,762 | ₩108,882 | ₩107,442 | ₩107,935 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩109,763 | ₩110,097 | ₩107,828 | ₩108,455 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,710 | ₩111,791 | ₩109,710 | ₩110,470 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,536 | ₩110,870 | ₩108,269 | ₩110,123 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,415 | ₩108,936 | ₩107,055 | ₩107,548 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩109,816 | ₩110,390 | ₩109,376 | ₩109,896 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,243 | ₩110,030 | ₩107,655 | ₩109,816 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,642 | ₩109,349 | ₩106,881 | ₩108,989 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,404 | ₩112,138 | ₩108,322 | ₩109,003 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,071 | ₩112,551 | ₩110,657 | ₩111,044 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩110,910 | ₩111,911 | ₩109,550 | ₩111,337 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,564 | ₩112,418 | ₩110,337 | ₩110,910 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,498 | ₩113,459 | ₩111,070 | ₩111,938 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩110,924 | ₩112,712 | ₩110,657 | ₩112,498 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,202 | ₩111,257 | ₩107,041 | ₩110,390 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,523 | ₩109,990 | ₩107,802 | ₩108,215 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,576 | ₩110,097 | ₩109,216 | ₩109,349 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,523 | ₩110,257 | ₩109,256 | ₩110,030 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,177 | ₩110,283 | ₩109,309 | ₩109,670 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,337 | ₩110,737 | ₩109,349 | ₩110,230 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,551 | ₩111,591 | ₩109,790 | ₩110,163 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,337 | ₩111,551 | ₩110,150 | ₩110,577 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,244 | ₩112,311 | ₩110,217 | ₩111,858 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,163 | ₩110,844 | ₩109,509 | ₩110,403 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,470 | ₩111,151 | ₩109,296 | ₩110,016 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,243 | ₩112,405 | ₩109,710 | ₩110,043 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,123 | ₩109,256 | ₩107,055 | ₩108,122 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,616 | ₩110,283 | ₩107,815 | ₩108,776 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩109,776 | ₩110,630 | ₩108,789 | ₩109,509 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,442 | ₩109,656 | ₩107,855 | ₩109,550 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,666 | ₩108,229 | ₩104,306 | ₩107,722 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,306 | ₩105,907 | ₩103,586 | ₩104,746 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,003 | ₩109,003 | ₩103,666 | ₩104,119 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,623 | ₩119,849 | ₩107,922 | ₩108,602 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,464 | ₩103,506 | ₩101,091 | ₩102,772 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,557 | ₩102,518 | ₩100,544 | ₩101,371 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,319 | ₩103,612 | ₩100,397 | ₩101,184 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,506 | ₩104,706 | ₩102,825 | ₩103,279 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩103,853 | ₩104,720 | ₩103,386 | ₩103,973 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩103,959 | ₩104,987 | ₩103,386 | ₩103,986 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩101,878 | ₩104,720 | ₩101,518 | ₩104,346 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,704 | ₩102,091 | ₩99,917 | ₩101,411 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,687 | ₩101,504 | ₩95,314 | ₩100,691 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,435 | ₩97,755 | ₩94,740 | ₩94,874 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,328 | ₩98,036 | ₩94,967 | ₩96,261 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,634 | ₩97,035 | ₩94,994 | ₩96,328 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,421 | ₩96,835 | ₩94,500 | ₩95,194 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩94,954 | ₩96,395 | ₩94,246 | ₩96,234 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,300 | ₩97,048 | ₩94,580 | ₩95,727 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,395 | ₩97,915 | ₩95,461 | ₩96,715 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,087 | ₩96,008 | ₩94,834 | ₩95,714 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,526 | ₩94,647 | ₩92,979 | ₩94,353 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,205 | ₩93,699 | ₩90,898 | ₩93,526 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩91,805 | ₩92,405 | ₩89,657 | ₩92,058 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩91,872 | ₩93,379 | ₩91,178 | ₩91,898 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,072 | ₩93,553 | ₩92,098 | ₩92,165 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩92,926 | ₩93,259 | ₩91,365 | ₩93,152 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,712 | ₩93,780 | ₩92,339 | ₩93,273 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,006 | ₩94,513 | ₩92,565 | ₩93,539 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,607 | ₩97,275 | ₩92,552 | ₩92,832 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩96,795 | ₩97,155 | ₩95,354 | ₩95,727 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,076 | ₩98,156 | ₩96,488 | ₩97,195 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,010 | ₩100,010 | ₩97,942 | ₩98,076 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,263 | ₩100,010 | ₩98,049 | ₩99,423 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,064 | ₩100,864 | ₩99,276 | ₩99,330 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,623 | ₩100,917 | ₩99,290 | ₩100,064 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,424 | ₩101,691 | ₩98,036 | ₩100,050 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩94,994 | ₩96,688 | ₩94,340 | ₩96,021 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,392 | ₩96,274 | ₩91,378 | ₩95,474 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,674 | ₩95,888 | ₩91,658 | ₩91,738 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,685 | ₩96,034 | ₩91,205 | ₩95,007 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,592 | ₩93,126 | ₩91,378 | ₩92,459 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,152 | ₩93,433 | ₩90,497 | ₩91,218 | -2.08% | 246.6만 |
|---|