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 | ₩72,637 | ₩73,212 | ₩72,009 | ₩72,704 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,330 | ₩73,119 | ₩71,822 | ₩72,611 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,325 | ₩75,552 | ₩73,092 | ₩73,212 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,793 | ₩76,127 | ₩74,402 | ₩75,459 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,379 | ₩76,234 | ₩74,523 | ₩75,913 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,916 | ₩77,144 | ₩75,847 | ₩76,101 | -1.06% | 331만 |
| 2026.10.01 | ₩75,499 | ₩76,956 | ₩74,817 | ₩76,769 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,713 | ₩76,716 | ₩75,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,592 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,191 | ₩75,873 | ₩74,670 | ₩75,726 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,654 | ₩76,047 | ₩73,052 | ₩75,646 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,787 | ₩75,124 | ₩73,573 | ₩74,055 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,964 | ₩75,740 | ₩73,346 | ₩74,055 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,720 | ₩74,991 | ₩72,958 | ₩74,977 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,490 | ₩74,202 | ₩72,316 | ₩73,934 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,720 | ₩74,255 | ₩72,343 | ₩72,370 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,878 | ₩74,777 | ₩72,343 | ₩73,934 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,306 | ₩73,306 | ₩70,578 | ₩71,915 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,704 | ₩73,707 | ₩72,102 | ₩73,025 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,744 | ₩73,279 | ₩70,832 | ₩71,233 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,252 | ₩73,533 | ₩71,674 | ₩72,504 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,092 | ₩74,429 | ₩71,073 | ₩72,089 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,374 | ₩74,122 | ₩68,211 | ₩72,437 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,687 | ₩90,823 | ₩83,228 | ₩84,886 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,666 | ₩92,254 | ₩90,382 | ₩90,516 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩94,046 | ₩94,247 | ₩92,949 | ₩93,056 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,311 | ₩94,514 | ₩92,388 | ₩94,461 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,682 | ₩95,036 | ₩92,642 | ₩93,244 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,952 | ₩94,674 | ₩92,374 | ₩92,642 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,260 | ₩94,621 | ₩93,123 | ₩93,725 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,183 | ₩95,611 | ₩94,487 | ₩95,169 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,145 | ₩96,386 | ₩94,541 | ₩94,888 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,108 | ₩97,523 | ₩96,573 | ₩97,188 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,852 | ₩101,240 | ₩97,509 | ₩97,670 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,815 | ₩102,404 | ₩101,120 | ₩101,361 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,869 | ₩102,430 | ₩101,106 | ₩101,922 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,256 | ₩103,086 | ₩101,775 | ₩101,842 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,163 | ₩104,449 | ₩101,414 | ₩102,604 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,748 | ₩102,551 | ₩101,147 | ₩101,307 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩101,053 | ₩101,815 | ₩100,304 | ₩100,424 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,791 | ₩102,791 | ₩101,735 | ₩101,855 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,313 | ₩103,821 | ₩102,136 | ₩102,430 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,083 | ₩103,219 | ₩100,786 | ₩102,604 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩102,056 | ₩103,527 | ₩101,895 | ₩102,724 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,261 | ₩102,430 | ₩99,221 | ₩102,056 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,683 | ₩99,729 | ₩97,148 | ₩99,261 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,291 | ₩100,465 | ₩97,924 | ₩98,044 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,956 | ₩100,317 | ₩98,713 | ₩100,077 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,833 | ₩100,023 | ₩97,977 | ₩99,876 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,124 | ₩100,090 | ₩98,124 | ₩99,261 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,212 | ₩96,961 | ₩95,142 | ₩96,707 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,697 | ₩97,750 | ₩95,985 | ₩97,148 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,611 | ₩97,737 | ₩95,517 | ₩97,697 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,450 | ₩97,135 | ₩95,036 | ₩96,359 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,701 | ₩95,784 | ₩93,952 | ₩93,992 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,420 | ₩94,808 | ₩93,872 | ₩94,019 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,752 | ₩94,594 | ₩93,070 | ₩93,912 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,199 | ₩96,199 | ₩93,819 | ₩94,273 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,420 | ₩95,758 | ₩93,872 | ₩94,955 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,463 | ₩96,052 | ₩94,634 | ₩95,731 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,750 | ₩98,887 | ₩95,544 | ₩95,891 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,611 | ₩98,124 | ₩95,343 | ₩97,750 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,880 | ₩95,744 | ₩91,733 | ₩94,407 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,471 | ₩94,126 | ₩91,425 | ₩91,612 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩95,062 | ₩96,079 | ₩94,554 | ₩95,370 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,674 | ₩95,463 | ₩94,193 | ₩94,541 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,391 | ₩95,062 | ₩92,789 | ₩94,969 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,942 | ₩95,303 | ₩92,588 | ₩93,083 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,646 | ₩99,395 | ₩96,065 | ₩96,132 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,154 | ₩99,154 | ₩95,811 | ₩97,095 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,416 | ₩99,555 | ₩96,720 | ₩99,221 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,694 | ₩98,325 | ₩95,931 | ₩96,212 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,423 | ₩96,359 | ₩94,086 | ₩95,891 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,461 | ₩95,570 | ₩94,059 | ₩95,463 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,909 | ₩96,480 | ₩92,655 | ₩94,969 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,789 | ₩95,370 | ₩92,695 | ₩94,461 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,192 | ₩92,602 | ₩88,791 | ₩92,040 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,283 | ₩89,179 | ₩87,761 | ₩88,456 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,534 | ₩88,630 | ₩86,905 | ₩87,480 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,879 | ₩88,563 | ₩86,879 | ₩88,136 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,497 | ₩89,887 | ₩86,838 | ₩86,986 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,823 | ₩91,465 | ₩89,981 | ₩90,061 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,224 | ₩91,799 | ₩90,342 | ₩90,609 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩91,051 | ₩91,171 | ₩88,804 | ₩90,770 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,369 | ₩90,850 | ₩88,336 | ₩90,275 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,759 | ₩91,826 | ₩90,315 | ₩90,516 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,740 | ₩92,267 | ₩88,523 | ₩91,759 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,497 | ₩91,171 | ₩87,708 | ₩89,312 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,240 | ₩90,409 | ₩86,919 | ₩90,048 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,690 | ₩84,217 | ₩81,690 | ₩82,934 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,567 | ₩81,008 | ₩79,684 | ₩80,687 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,340 | ₩80,433 | ₩79,083 | ₩79,551 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩81,022 | ₩81,342 | ₩79,363 | ₩80,487 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,342 | ₩82,720 | ₩80,901 | ₩81,851 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,754 | ₩82,078 | ₩80,233 | ₩81,623 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,827 | ₩83,308 | ₩80,968 | ₩81,302 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,656 | ₩83,883 | ₩82,880 | ₩82,947 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,562 | ₩84,672 | ₩83,161 | ₩83,642 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,238 | ₩84,418 | ₩81,222 | ₩84,044 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,917 | ₩83,174 | ₩80,808 | ₩82,573 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,690 | ₩83,241 | ₩80,687 | ₩82,172 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,885 | ₩82,011 | ₩79,724 | ₩81,490 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,915 | ₩81,637 | ₩79,658 | ₩79,711 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,179 | ₩81,463 | ₩79,778 | ₩80,741 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,511 | ₩80,661 | ₩78,976 | ₩79,524 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,149 | ₩80,714 | ₩78,748 | ₩80,166 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,460 | ₩80,794 | ₩78,775 | ₩78,869 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,851 | ₩82,198 | ₩79,805 | ₩80,233 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,399 | ₩82,653 | ₩81,302 | ₩81,717 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,238 | ₩82,519 | ₩80,233 | ₩81,730 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,265 | ₩82,813 | ₩81,182 | ₩81,904 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,840 | ₩84,070 | ₩81,891 | ₩82,265 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,111 | ₩84,111 | ₩82,573 | ₩83,388 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,279 | ₩84,779 | ₩81,904 | ₩84,111 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,963 | ₩84,833 | ₩81,088 | ₩82,024 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,558 | ₩86,785 | ₩84,151 | ₩84,365 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,170 | ₩87,306 | ₩85,849 | ₩86,036 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,558 | ₩86,651 | ₩85,207 | ₩86,143 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,499 | ₩89,807 | ₩86,116 | ₩86,852 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,208 | ₩90,957 | ₩89,392 | ₩89,486 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,458 | ₩93,458 | ₩89,713 | ₩89,994 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,869 | ₩94,006 | ₩92,642 | ₩92,883 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩94,033 | ₩95,343 | ₩93,377 | ₩93,685 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩94,059 | ₩94,902 | ₩92,655 | ₩92,776 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,758 | ₩95,998 | ₩93,270 | ₩93,992 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,105 | ₩97,122 | ₩95,276 | ₩95,758 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,594 | ₩96,012 | ₩93,377 | ₩95,878 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,226 | ₩96,453 | ₩95,009 | ₩95,223 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,129 | ₩96,079 | ₩93,712 | ₩95,557 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,547 | ₩96,587 | ₩95,089 | ₩95,918 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,738 | ₩94,006 | ₩91,866 | ₩93,150 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,578 | ₩94,634 | ₩93,110 | ₩93,992 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,541 | ₩96,105 | ₩92,722 | ₩93,832 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩96,052 | ₩96,801 | ₩95,142 | ₩95,517 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,658 | ₩95,931 | ₩92,963 | ₩95,611 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,086 | ₩94,086 | ₩92,348 | ₩92,682 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,490 | ₩95,490 | ₩92,963 | ₩93,297 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,196 | ₩97,015 | ₩95,196 | ₩95,664 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,744 | ₩96,279 | ₩93,578 | ₩95,544 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,672 | ₩95,383 | ₩92,495 | ₩94,260 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,557 | ₩96,346 | ₩93,511 | ₩93,926 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,674 | ₩94,728 | ₩92,709 | ₩93,551 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,541 | ₩95,611 | ₩93,685 | ₩94,554 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩95,036 | ₩96,654 | ₩95,009 | ₩95,169 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,891 | ₩97,710 | ₩95,450 | ₩96,346 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,166 | ₩95,664 | ₩93,377 | ₩94,995 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,985 | ₩96,413 | ₩93,391 | ₩93,498 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,456 | ₩97,817 | ₩93,899 | ₩95,637 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,940 | ₩99,823 | ₩97,255 | ₩98,619 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,628 | ₩101,641 | ₩99,328 | ₩99,502 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,652 | ₩101,869 | ₩97,295 | ₩101,387 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,965 | ₩104,449 | ₩100,291 | ₩102,363 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩108,006 | ₩109,571 | ₩106,549 | ₩107,244 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,467 | ₩111,470 | ₩108,367 | ₩109,624 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,199 | ₩112,299 | ₩108,662 | ₩111,483 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,777 | ₩112,446 | ₩109,812 | ₩112,219 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,136 | ₩112,459 | ₩110,681 | ₩111,884 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,563 | ₩112,620 | ₩111,095 | ₩112,339 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,737 | ₩111,871 | ₩109,785 | ₩111,617 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,774 | ₩111,951 | ₩110,400 | ₩111,737 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,189 | ₩112,901 | ₩109,611 | ₩110,908 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,724 | ₩113,155 | ₩111,149 | ₩112,419 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,269 | ₩111,924 | ₩110,387 | ₩111,898 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,344 | ₩111,737 | ₩108,568 | ₩111,523 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,162 | ₩112,005 | ₩108,608 | ₩109,571 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,678 | ₩112,633 | ₩109,678 | ₩110,975 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,309 | ₩111,309 | ₩108,301 | ₩109,250 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,290 | ₩111,082 | ₩107,659 | ₩111,055 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,357 | ₩111,256 | ₩108,943 | ₩109,076 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,983 | ₩109,304 | ₩107,431 | ₩108,956 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,538 | ₩109,892 | ₩107,271 | ₩109,785 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,247 | ₩108,956 | ₩106,656 | ₩107,111 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,191 | ₩109,798 | ₩106,348 | ₩108,207 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,498 | ₩109,424 | ₩105,359 | ₩106,081 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,635 | ₩108,809 | ₩106,576 | ₩107,846 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,472 | ₩109,049 | ₩107,365 | ₩108,822 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,127 | ₩108,327 | ₩106,455 | ₩107,472 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,993 | ₩108,568 | ₩107,097 | ₩107,619 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,485 | ₩108,729 | ₩106,977 | ₩107,913 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩109,009 | ₩109,130 | ₩107,686 | ₩108,180 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩110,012 | ₩110,347 | ₩108,073 | ₩108,702 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,959 | ₩112,045 | ₩109,959 | ₩110,721 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,782 | ₩111,122 | ₩108,515 | ₩110,373 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,662 | ₩109,183 | ₩107,298 | ₩107,792 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩110,066 | ₩110,641 | ₩109,624 | ₩110,146 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,491 | ₩110,280 | ₩107,899 | ₩110,066 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,889 | ₩109,598 | ₩107,124 | ₩109,237 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,657 | ₩112,393 | ₩108,568 | ₩109,250 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,326 | ₩112,807 | ₩110,908 | ₩111,296 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,162 | ₩112,165 | ₩109,798 | ₩111,590 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,815 | ₩112,673 | ₩110,587 | ₩111,162 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,754 | ₩113,716 | ₩111,323 | ₩112,192 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,176 | ₩112,968 | ₩110,908 | ₩112,754 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,448 | ₩111,510 | ₩107,284 | ₩110,641 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,772 | ₩110,240 | ₩108,047 | ₩108,461 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,825 | ₩110,347 | ₩109,464 | ₩109,598 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,772 | ₩110,507 | ₩109,504 | ₩110,280 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,427 | ₩110,534 | ₩109,558 | ₩109,919 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,587 | ₩110,988 | ₩109,598 | ₩110,480 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,804 | ₩111,844 | ₩110,039 | ₩110,413 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,590 | ₩111,804 | ₩110,400 | ₩110,828 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,497 | ₩112,566 | ₩110,467 | ₩112,112 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,413 | ₩111,095 | ₩109,758 | ₩110,654 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,721 | ₩111,403 | ₩109,544 | ₩110,266 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,494 | ₩112,660 | ₩109,959 | ₩110,293 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,370 | ₩109,504 | ₩107,298 | ₩108,367 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,865 | ₩110,534 | ₩108,060 | ₩109,023 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩110,026 | ₩110,881 | ₩109,036 | ₩109,758 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,688 | ₩109,905 | ₩108,100 | ₩109,798 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,904 | ₩108,474 | ₩104,543 | ₩107,966 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,543 | ₩106,148 | ₩103,821 | ₩104,984 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,250 | ₩109,250 | ₩103,901 | ₩104,356 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,894 | ₩120,122 | ₩108,167 | ₩108,849 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,695 | ₩103,741 | ₩101,320 | ₩103,005 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,786 | ₩102,751 | ₩100,772 | ₩101,601 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,554 | ₩103,848 | ₩100,625 | ₩101,414 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,741 | ₩104,944 | ₩103,059 | ₩103,513 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,088 | ₩104,958 | ₩103,620 | ₩104,209 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,195 | ₩105,225 | ₩103,620 | ₩104,222 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,109 | ₩104,958 | ₩101,748 | ₩104,583 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,933 | ₩102,323 | ₩100,144 | ₩101,641 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,905 | ₩101,735 | ₩95,530 | ₩100,919 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,654 | ₩97,977 | ₩94,955 | ₩95,089 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,547 | ₩98,258 | ₩95,183 | ₩96,480 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,851 | ₩97,255 | ₩95,209 | ₩96,547 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,637 | ₩97,055 | ₩94,715 | ₩95,410 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,169 | ₩96,613 | ₩94,461 | ₩96,453 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,517 | ₩97,269 | ₩94,795 | ₩95,945 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,613 | ₩98,138 | ₩95,677 | ₩96,934 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,303 | ₩96,226 | ₩95,049 | ₩95,931 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,738 | ₩94,862 | ₩93,190 | ₩94,567 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,415 | ₩93,912 | ₩91,104 | ₩93,738 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩92,013 | ₩92,615 | ₩89,861 | ₩92,267 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,080 | ₩93,591 | ₩91,385 | ₩92,107 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,284 | ₩93,765 | ₩92,308 | ₩92,374 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,137 | ₩93,471 | ₩91,572 | ₩93,364 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,923 | ₩93,992 | ₩92,548 | ₩93,484 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,217 | ₩94,728 | ₩92,776 | ₩93,752 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,824 | ₩97,496 | ₩92,762 | ₩93,043 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩97,015 | ₩97,376 | ₩95,570 | ₩95,945 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,298 | ₩98,379 | ₩96,707 | ₩97,416 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,237 | ₩100,237 | ₩98,165 | ₩98,298 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,488 | ₩100,237 | ₩98,272 | ₩99,649 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,291 | ₩101,093 | ₩99,502 | ₩99,555 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,849 | ₩101,147 | ₩99,515 | ₩100,291 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,655 | ₩101,922 | ₩98,258 | ₩100,277 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,209 | ₩96,908 | ₩94,554 | ₩96,239 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,602 | ₩96,493 | ₩91,586 | ₩95,691 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,891 | ₩96,105 | ₩91,866 | ₩91,947 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,893 | ₩96,252 | ₩91,412 | ₩95,223 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,802 | ₩93,337 | ₩91,586 | ₩92,669 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,364 | ₩93,645 | ₩90,703 | ₩91,425 | -2.08% | 246.6만 |
|---|