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 | ₩72,668 | ₩73,243 | ₩72,039 | ₩72,735 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,361 | ₩73,150 | ₩71,852 | ₩72,641 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,357 | ₩75,585 | ₩73,123 | ₩73,243 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,825 | ₩76,160 | ₩74,434 | ₩75,491 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,411 | ₩76,267 | ₩74,554 | ₩75,946 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,949 | ₩77,177 | ₩75,879 | ₩76,133 | -1.06% | 331만 |
| 2026.10.01 | ₩75,531 | ₩76,989 | ₩74,849 | ₩76,802 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,745 | ₩76,748 | ₩75,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,625 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,223 | ₩75,906 | ₩74,702 | ₩75,758 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,685 | ₩76,080 | ₩73,083 | ₩75,678 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,819 | ₩75,156 | ₩73,605 | ₩74,086 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,996 | ₩75,772 | ₩73,377 | ₩74,086 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,752 | ₩75,023 | ₩72,989 | ₩75,009 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,521 | ₩74,233 | ₩72,347 | ₩73,966 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,752 | ₩74,287 | ₩72,374 | ₩72,401 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,909 | ₩74,809 | ₩72,374 | ₩73,966 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,337 | ₩73,337 | ₩70,608 | ₩71,946 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,735 | ₩73,738 | ₩72,133 | ₩73,056 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,775 | ₩73,310 | ₩70,862 | ₩71,264 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,284 | ₩73,565 | ₩71,705 | ₩72,534 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,123 | ₩74,461 | ₩71,103 | ₩72,120 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,404 | ₩74,153 | ₩68,240 | ₩72,468 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,725 | ₩90,862 | ₩83,263 | ₩84,922 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,705 | ₩92,293 | ₩90,421 | ₩90,554 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩94,086 | ₩94,287 | ₩92,989 | ₩93,096 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,350 | ₩94,554 | ₩92,427 | ₩94,501 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,722 | ₩95,076 | ₩92,681 | ₩93,283 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,992 | ₩94,715 | ₩92,414 | ₩92,681 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,300 | ₩94,661 | ₩93,163 | ₩93,765 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,223 | ₩95,651 | ₩94,528 | ₩95,210 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,186 | ₩96,427 | ₩94,581 | ₩94,929 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,150 | ₩97,564 | ₩96,614 | ₩97,230 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,895 | ₩101,283 | ₩97,551 | ₩97,711 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,859 | ₩102,447 | ₩101,163 | ₩101,404 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,912 | ₩102,474 | ₩101,150 | ₩101,966 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,300 | ₩103,129 | ₩101,818 | ₩101,885 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,206 | ₩104,494 | ₩101,457 | ₩102,648 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,792 | ₩102,594 | ₩101,190 | ₩101,350 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩101,096 | ₩101,859 | ₩100,347 | ₩100,467 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,835 | ₩102,835 | ₩101,778 | ₩101,899 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,357 | ₩103,865 | ₩102,180 | ₩102,474 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,126 | ₩103,263 | ₩100,828 | ₩102,648 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩102,099 | ₩103,571 | ₩101,939 | ₩102,768 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,303 | ₩102,474 | ₩99,263 | ₩102,099 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,725 | ₩99,772 | ₩97,190 | ₩99,303 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,334 | ₩100,507 | ₩97,966 | ₩98,086 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,999 | ₩100,360 | ₩98,755 | ₩100,119 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,875 | ₩100,066 | ₩98,019 | ₩99,919 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,166 | ₩100,133 | ₩98,166 | ₩99,303 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,253 | ₩97,002 | ₩95,183 | ₩96,748 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,738 | ₩97,792 | ₩96,026 | ₩97,190 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,651 | ₩97,778 | ₩95,558 | ₩97,738 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,491 | ₩97,176 | ₩95,076 | ₩96,400 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,742 | ₩95,825 | ₩93,992 | ₩94,033 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,461 | ₩94,849 | ₩93,912 | ₩94,059 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,792 | ₩94,635 | ₩93,109 | ₩93,952 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,240 | ₩96,240 | ₩93,859 | ₩94,313 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,461 | ₩95,798 | ₩93,912 | ₩94,996 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,504 | ₩96,093 | ₩94,675 | ₩95,772 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,792 | ₩98,929 | ₩95,584 | ₩95,932 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,651 | ₩98,166 | ₩95,384 | ₩97,792 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,919 | ₩95,785 | ₩91,772 | ₩94,447 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,511 | ₩94,166 | ₩91,464 | ₩91,651 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩95,103 | ₩96,119 | ₩94,594 | ₩95,410 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,715 | ₩95,504 | ₩94,233 | ₩94,581 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,431 | ₩95,103 | ₩92,829 | ₩95,009 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,982 | ₩95,344 | ₩92,628 | ₩93,123 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,688 | ₩99,437 | ₩96,106 | ₩96,173 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,196 | ₩99,196 | ₩95,852 | ₩97,136 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,457 | ₩99,598 | ₩96,762 | ₩99,263 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,735 | ₩98,367 | ₩95,972 | ₩96,253 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,464 | ₩96,400 | ₩94,126 | ₩95,932 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,501 | ₩95,611 | ₩94,099 | ₩95,504 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,949 | ₩96,521 | ₩92,695 | ₩95,009 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,829 | ₩95,410 | ₩92,735 | ₩94,501 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,230 | ₩92,641 | ₩88,829 | ₩92,079 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,320 | ₩89,217 | ₩87,798 | ₩88,494 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,571 | ₩88,668 | ₩86,942 | ₩87,518 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,916 | ₩88,601 | ₩86,916 | ₩88,173 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,534 | ₩89,926 | ₩86,875 | ₩87,023 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,862 | ₩91,504 | ₩90,019 | ₩90,099 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,263 | ₩91,839 | ₩90,380 | ₩90,648 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩91,089 | ₩91,210 | ₩88,842 | ₩90,809 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,407 | ₩90,889 | ₩88,374 | ₩90,314 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,798 | ₩91,865 | ₩90,354 | ₩90,554 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,778 | ₩92,307 | ₩88,561 | ₩91,798 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,534 | ₩91,210 | ₩87,745 | ₩89,350 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,277 | ₩90,447 | ₩86,956 | ₩90,086 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,725 | ₩84,253 | ₩81,725 | ₩82,969 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,601 | ₩81,043 | ₩79,718 | ₩80,722 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,374 | ₩80,467 | ₩79,116 | ₩79,585 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩81,056 | ₩81,377 | ₩79,397 | ₩80,521 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,377 | ₩82,755 | ₩80,936 | ₩81,886 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,789 | ₩82,113 | ₩80,267 | ₩81,658 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,862 | ₩83,344 | ₩81,003 | ₩81,337 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,692 | ₩83,919 | ₩82,916 | ₩82,982 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,598 | ₩84,708 | ₩83,197 | ₩83,678 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,273 | ₩84,454 | ₩81,257 | ₩84,079 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,952 | ₩83,210 | ₩80,842 | ₩82,608 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,725 | ₩83,277 | ₩80,722 | ₩82,207 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,919 | ₩82,046 | ₩79,758 | ₩81,524 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,949 | ₩81,671 | ₩79,692 | ₩79,745 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,213 | ₩81,498 | ₩79,812 | ₩80,775 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,544 | ₩80,695 | ₩79,009 | ₩79,558 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,183 | ₩80,748 | ₩78,782 | ₩80,200 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,494 | ₩80,829 | ₩78,809 | ₩78,902 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,886 | ₩82,233 | ₩79,839 | ₩80,267 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,434 | ₩82,688 | ₩81,337 | ₩81,752 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,273 | ₩82,554 | ₩80,267 | ₩81,765 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,300 | ₩82,849 | ₩81,217 | ₩81,939 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,875 | ₩84,106 | ₩81,926 | ₩82,300 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,146 | ₩84,146 | ₩82,608 | ₩83,424 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,314 | ₩84,815 | ₩81,939 | ₩84,146 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,999 | ₩84,869 | ₩81,123 | ₩82,059 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,595 | ₩86,822 | ₩84,186 | ₩84,401 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,207 | ₩87,344 | ₩85,885 | ₩86,073 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,595 | ₩86,688 | ₩85,243 | ₩86,180 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,538 | ₩89,845 | ₩86,153 | ₩86,889 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,247 | ₩90,996 | ₩89,431 | ₩89,524 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,497 | ₩93,497 | ₩89,752 | ₩90,033 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,909 | ₩94,046 | ₩92,681 | ₩92,922 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩94,073 | ₩95,384 | ₩93,417 | ₩93,725 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩94,099 | ₩94,942 | ₩92,695 | ₩92,815 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,798 | ₩96,039 | ₩93,310 | ₩94,033 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,146 | ₩97,163 | ₩95,317 | ₩95,798 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,635 | ₩96,053 | ₩93,417 | ₩95,919 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,267 | ₩96,494 | ₩95,049 | ₩95,263 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,170 | ₩96,119 | ₩93,752 | ₩95,598 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,588 | ₩96,628 | ₩95,130 | ₩95,959 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,778 | ₩94,046 | ₩91,905 | ₩93,190 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,618 | ₩94,675 | ₩93,150 | ₩94,033 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,581 | ₩96,146 | ₩92,762 | ₩93,872 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩96,093 | ₩96,842 | ₩95,183 | ₩95,558 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,698 | ₩95,972 | ₩93,002 | ₩95,651 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,126 | ₩94,126 | ₩92,387 | ₩92,722 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,531 | ₩95,531 | ₩93,002 | ₩93,337 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,237 | ₩97,056 | ₩95,237 | ₩95,705 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,785 | ₩96,320 | ₩93,618 | ₩95,584 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,711 | ₩95,424 | ₩92,534 | ₩94,300 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,598 | ₩96,387 | ₩93,551 | ₩93,966 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,715 | ₩94,768 | ₩92,748 | ₩93,591 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,581 | ₩95,651 | ₩93,725 | ₩94,594 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩95,076 | ₩96,695 | ₩95,049 | ₩95,210 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,932 | ₩97,752 | ₩95,491 | ₩96,387 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,206 | ₩95,705 | ₩93,417 | ₩95,036 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩96,026 | ₩96,454 | ₩93,431 | ₩93,538 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,497 | ₩97,859 | ₩93,939 | ₩95,678 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,982 | ₩99,865 | ₩97,297 | ₩98,661 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,671 | ₩101,685 | ₩99,370 | ₩99,544 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,695 | ₩101,912 | ₩97,337 | ₩101,430 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩103,009 | ₩104,494 | ₩100,334 | ₩102,407 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩108,052 | ₩109,618 | ₩106,594 | ₩107,290 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,514 | ₩111,517 | ₩108,414 | ₩109,671 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,246 | ₩112,347 | ₩108,708 | ₩111,531 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,825 | ₩112,494 | ₩109,858 | ₩112,266 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,183 | ₩112,507 | ₩110,728 | ₩111,932 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,611 | ₩112,668 | ₩111,143 | ₩112,387 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,785 | ₩111,919 | ₩109,832 | ₩111,664 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,822 | ₩111,999 | ₩110,447 | ₩111,785 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,236 | ₩112,949 | ₩109,658 | ₩110,955 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,772 | ₩113,203 | ₩111,196 | ₩112,467 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,317 | ₩111,972 | ₩110,434 | ₩111,945 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,390 | ₩111,785 | ₩108,614 | ₩111,571 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,210 | ₩112,052 | ₩108,654 | ₩109,618 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,725 | ₩112,681 | ₩109,725 | ₩111,022 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,357 | ₩111,357 | ₩108,347 | ₩109,297 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,337 | ₩111,129 | ₩107,705 | ₩111,103 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,404 | ₩111,303 | ₩108,989 | ₩109,123 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩109,029 | ₩109,350 | ₩107,477 | ₩109,002 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,584 | ₩109,939 | ₩107,317 | ₩109,832 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,293 | ₩109,002 | ₩106,701 | ₩107,156 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,236 | ₩109,845 | ₩106,394 | ₩108,253 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,544 | ₩109,471 | ₩105,404 | ₩106,126 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,681 | ₩108,855 | ₩106,621 | ₩107,892 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,517 | ₩109,096 | ₩107,410 | ₩108,869 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,173 | ₩108,374 | ₩106,501 | ₩107,517 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩108,039 | ₩108,614 | ₩107,143 | ₩107,665 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,531 | ₩108,775 | ₩107,022 | ₩107,959 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩109,056 | ₩109,176 | ₩107,731 | ₩108,226 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩110,059 | ₩110,394 | ₩108,119 | ₩108,748 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩110,006 | ₩112,093 | ₩110,006 | ₩110,768 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,828 | ₩111,170 | ₩108,561 | ₩110,420 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,708 | ₩109,230 | ₩107,343 | ₩107,838 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩110,113 | ₩110,688 | ₩109,671 | ₩110,193 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,537 | ₩110,327 | ₩107,945 | ₩110,113 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,935 | ₩109,644 | ₩107,170 | ₩109,283 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,705 | ₩112,440 | ₩108,614 | ₩109,297 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,374 | ₩112,855 | ₩110,955 | ₩111,343 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,210 | ₩112,213 | ₩109,845 | ₩111,638 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,862 | ₩112,721 | ₩110,634 | ₩111,210 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,802 | ₩113,765 | ₩111,370 | ₩112,240 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,223 | ₩113,016 | ₩110,955 | ₩112,802 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,494 | ₩111,557 | ₩107,330 | ₩110,688 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,818 | ₩110,287 | ₩108,093 | ₩108,507 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,872 | ₩110,394 | ₩109,511 | ₩109,644 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,818 | ₩110,554 | ₩109,551 | ₩110,327 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,474 | ₩110,581 | ₩109,604 | ₩109,966 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,634 | ₩111,036 | ₩109,644 | ₩110,527 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,852 | ₩111,892 | ₩110,086 | ₩110,460 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,638 | ₩111,852 | ₩110,447 | ₩110,875 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,544 | ₩112,614 | ₩110,514 | ₩112,159 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,460 | ₩111,143 | ₩109,805 | ₩110,701 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,768 | ₩111,450 | ₩109,591 | ₩110,313 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,541 | ₩112,708 | ₩110,006 | ₩110,340 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,417 | ₩109,551 | ₩107,343 | ₩108,414 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,912 | ₩110,581 | ₩108,106 | ₩109,069 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩110,073 | ₩110,929 | ₩109,083 | ₩109,805 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,735 | ₩109,952 | ₩108,146 | ₩109,845 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,949 | ₩108,521 | ₩104,588 | ₩108,012 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,588 | ₩106,193 | ₩103,865 | ₩105,029 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,297 | ₩109,297 | ₩103,946 | ₩104,400 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,945 | ₩120,173 | ₩108,213 | ₩108,895 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,738 | ₩103,785 | ₩101,364 | ₩103,049 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,828 | ₩102,795 | ₩100,815 | ₩101,645 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,598 | ₩103,892 | ₩100,668 | ₩101,457 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,785 | ₩104,989 | ₩103,103 | ₩103,558 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,133 | ₩105,002 | ₩103,665 | ₩104,253 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,240 | ₩105,270 | ₩103,665 | ₩104,267 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,153 | ₩105,002 | ₩101,792 | ₩104,628 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,976 | ₩102,367 | ₩100,186 | ₩101,685 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,946 | ₩101,778 | ₩95,571 | ₩100,962 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,695 | ₩98,019 | ₩94,996 | ₩95,130 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,588 | ₩98,300 | ₩95,223 | ₩96,521 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,892 | ₩97,297 | ₩95,250 | ₩96,588 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,678 | ₩97,096 | ₩94,755 | ₩95,451 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,210 | ₩96,655 | ₩94,501 | ₩96,494 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,558 | ₩97,310 | ₩94,835 | ₩95,986 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,655 | ₩98,180 | ₩95,718 | ₩96,976 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,344 | ₩96,267 | ₩95,089 | ₩95,972 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,778 | ₩94,902 | ₩93,230 | ₩94,608 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,454 | ₩93,952 | ₩91,143 | ₩93,778 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩92,053 | ₩92,655 | ₩89,899 | ₩92,307 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,120 | ₩93,631 | ₩91,424 | ₩92,146 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,324 | ₩93,805 | ₩92,347 | ₩92,414 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,176 | ₩93,511 | ₩91,611 | ₩93,404 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,962 | ₩94,033 | ₩92,588 | ₩93,524 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,257 | ₩94,768 | ₩92,815 | ₩93,792 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,865 | ₩97,538 | ₩92,802 | ₩93,083 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩97,056 | ₩97,417 | ₩95,611 | ₩95,986 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,340 | ₩98,420 | ₩96,748 | ₩97,457 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,280 | ₩100,280 | ₩98,206 | ₩98,340 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,531 | ₩100,280 | ₩98,313 | ₩99,691 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,334 | ₩101,136 | ₩99,544 | ₩99,598 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,892 | ₩101,190 | ₩99,558 | ₩100,334 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,698 | ₩101,966 | ₩98,300 | ₩100,320 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,250 | ₩96,949 | ₩94,594 | ₩96,280 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,641 | ₩96,534 | ₩91,625 | ₩95,732 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,932 | ₩96,146 | ₩91,905 | ₩91,986 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,932 | ₩96,293 | ₩91,451 | ₩95,263 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,842 | ₩93,377 | ₩91,625 | ₩92,708 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,404 | ₩93,685 | ₩90,742 | ₩91,464 | -2.08% | 246.6만 |
|---|