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 | ₩72,548 | ₩73,122 | ₩71,920 | ₩72,615 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,241 | ₩73,029 | ₩71,733 | ₩72,521 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,233 | ₩75,460 | ₩73,002 | ₩73,122 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,700 | ₩76,034 | ₩74,311 | ₩75,366 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,286 | ₩76,141 | ₩74,431 | ₩75,820 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,822 | ₩77,049 | ₩75,754 | ₩76,007 | -1.06% | 331만 |
| 2026.10.01 | ₩75,406 | ₩76,862 | ₩74,725 | ₩76,675 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,620 | ₩76,622 | ₩75,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,500 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,099 | ₩75,780 | ₩74,578 | ₩75,633 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,563 | ₩75,954 | ₩72,962 | ₩75,553 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,697 | ₩75,032 | ₩73,483 | ₩73,964 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,872 | ₩75,647 | ₩73,256 | ₩73,964 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,630 | ₩74,899 | ₩72,869 | ₩74,885 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,401 | ₩74,111 | ₩72,228 | ₩73,844 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,630 | ₩74,164 | ₩72,254 | ₩72,281 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,789 | ₩74,685 | ₩72,254 | ₩73,844 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,216 | ₩73,216 | ₩70,491 | ₩71,827 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,615 | ₩73,617 | ₩72,014 | ₩72,935 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,655 | ₩73,189 | ₩70,745 | ₩71,146 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,163 | ₩73,443 | ₩71,587 | ₩72,415 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,002 | ₩74,338 | ₩70,986 | ₩72,001 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,289 | ₩74,031 | ₩68,127 | ₩72,348 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,577 | ₩90,712 | ₩83,126 | ₩84,782 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,553 | ₩92,141 | ₩90,271 | ₩90,405 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩93,931 | ₩94,131 | ₩92,835 | ₩92,942 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,196 | ₩94,398 | ₩92,275 | ₩94,345 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,568 | ₩94,919 | ₩92,528 | ₩93,129 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,837 | ₩94,558 | ₩92,261 | ₩92,528 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,144 | ₩94,505 | ₩93,009 | ₩93,610 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,066 | ₩95,493 | ₩94,371 | ₩95,053 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,027 | ₩96,268 | ₩94,425 | ₩94,772 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩96,989 | ₩97,403 | ₩96,455 | ₩97,069 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,729 | ₩101,116 | ₩97,390 | ₩97,550 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,690 | ₩102,278 | ₩100,996 | ₩101,236 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,744 | ₩102,305 | ₩100,982 | ₩101,797 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,131 | ₩102,959 | ₩101,650 | ₩101,717 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,038 | ₩104,321 | ₩101,290 | ₩102,478 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,624 | ₩102,425 | ₩101,023 | ₩101,183 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩100,929 | ₩101,690 | ₩100,181 | ₩100,301 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,665 | ₩102,665 | ₩101,610 | ₩101,730 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,186 | ₩103,694 | ₩102,011 | ₩102,305 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩101,957 | ₩103,093 | ₩100,662 | ₩102,478 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩101,931 | ₩103,400 | ₩101,770 | ₩102,598 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,139 | ₩102,305 | ₩99,099 | ₩101,931 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,563 | ₩99,607 | ₩97,029 | ₩99,139 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,168 | ₩100,341 | ₩97,804 | ₩97,924 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,834 | ₩100,194 | ₩98,592 | ₩99,954 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,712 | ₩99,901 | ₩97,857 | ₩99,754 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,004 | ₩99,967 | ₩98,004 | ₩99,139 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,094 | ₩96,842 | ₩95,026 | ₩96,588 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,577 | ₩97,630 | ₩95,867 | ₩97,029 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,493 | ₩97,617 | ₩95,400 | ₩97,577 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,333 | ₩97,016 | ₩94,919 | ₩96,241 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,585 | ₩95,667 | ₩93,837 | ₩93,877 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,305 | ₩94,692 | ₩93,757 | ₩93,904 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,637 | ₩94,478 | ₩92,956 | ₩93,797 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,081 | ₩96,081 | ₩93,704 | ₩94,158 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,305 | ₩95,640 | ₩93,757 | ₩94,839 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,346 | ₩95,934 | ₩94,518 | ₩95,613 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,630 | ₩98,765 | ₩95,426 | ₩95,774 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,493 | ₩98,004 | ₩95,226 | ₩97,630 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,767 | ₩95,627 | ₩91,620 | ₩94,291 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,356 | ₩94,011 | ₩91,313 | ₩91,500 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩94,946 | ₩95,961 | ₩94,438 | ₩95,253 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,558 | ₩95,346 | ₩94,078 | ₩94,425 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,276 | ₩94,946 | ₩92,675 | ₩94,852 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,825 | ₩95,186 | ₩92,475 | ₩92,969 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,525 | ₩99,273 | ₩95,947 | ₩96,014 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,033 | ₩99,033 | ₩95,694 | ₩96,976 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,296 | ₩99,433 | ₩96,602 | ₩99,099 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,575 | ₩98,204 | ₩95,814 | ₩96,094 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,306 | ₩96,241 | ₩93,971 | ₩95,774 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,345 | ₩95,453 | ₩93,944 | ₩95,346 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,795 | ₩96,361 | ₩92,542 | ₩94,852 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,675 | ₩95,253 | ₩92,582 | ₩94,345 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,083 | ₩92,488 | ₩88,682 | ₩91,927 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,174 | ₩89,069 | ₩87,653 | ₩88,348 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,426 | ₩88,522 | ₩86,799 | ₩87,373 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,772 | ₩88,455 | ₩86,772 | ₩88,027 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,388 | ₩89,777 | ₩86,732 | ₩86,879 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,712 | ₩91,353 | ₩89,871 | ₩89,951 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,113 | ₩91,687 | ₩90,231 | ₩90,498 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩90,939 | ₩91,059 | ₩88,695 | ₩90,658 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,258 | ₩90,739 | ₩88,228 | ₩90,164 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,647 | ₩91,714 | ₩90,204 | ₩90,405 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,630 | ₩92,154 | ₩88,415 | ₩91,647 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,388 | ₩91,059 | ₩87,600 | ₩89,203 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,133 | ₩90,298 | ₩86,812 | ₩89,937 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,590 | ₩84,114 | ₩81,590 | ₩82,832 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,468 | ₩80,909 | ₩79,587 | ₩80,588 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,241 | ₩80,335 | ₩78,986 | ₩79,453 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩80,922 | ₩81,243 | ₩79,266 | ₩80,388 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,243 | ₩82,618 | ₩80,802 | ₩81,750 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,655 | ₩81,977 | ₩80,134 | ₩81,523 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,725 | ₩83,206 | ₩80,869 | ₩81,203 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,553 | ₩83,780 | ₩82,779 | ₩82,845 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,460 | ₩84,568 | ₩83,059 | ₩83,540 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,138 | ₩84,315 | ₩81,123 | ₩83,941 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,817 | ₩83,072 | ₩80,708 | ₩82,471 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,590 | ₩83,139 | ₩80,588 | ₩82,071 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,787 | ₩81,911 | ₩79,627 | ₩81,390 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,815 | ₩81,537 | ₩79,560 | ₩79,613 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,081 | ₩81,363 | ₩79,680 | ₩80,642 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,413 | ₩80,562 | ₩78,879 | ₩79,426 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,052 | ₩80,615 | ₩78,652 | ₩80,067 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,361 | ₩80,695 | ₩78,678 | ₩78,772 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,750 | ₩82,097 | ₩79,707 | ₩80,134 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,298 | ₩82,552 | ₩81,203 | ₩81,617 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,138 | ₩82,418 | ₩80,134 | ₩81,630 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,164 | ₩82,712 | ₩81,082 | ₩81,804 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,739 | ₩83,967 | ₩81,790 | ₩82,164 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,007 | ₩84,007 | ₩82,471 | ₩83,286 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,178 | ₩84,675 | ₩81,804 | ₩84,007 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,860 | ₩84,729 | ₩80,989 | ₩81,924 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,451 | ₩86,678 | ₩84,047 | ₩84,261 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,064 | ₩87,199 | ₩85,744 | ₩85,931 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,451 | ₩86,545 | ₩85,103 | ₩86,037 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,390 | ₩89,697 | ₩86,011 | ₩86,745 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,098 | ₩90,845 | ₩89,283 | ₩89,376 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,343 | ₩93,343 | ₩89,603 | ₩89,884 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,755 | ₩93,891 | ₩92,528 | ₩92,769 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩93,917 | ₩95,226 | ₩93,263 | ₩93,570 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩93,944 | ₩94,785 | ₩92,542 | ₩92,662 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,640 | ₩95,881 | ₩93,156 | ₩93,877 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩95,987 | ₩97,002 | ₩95,159 | ₩95,640 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,478 | ₩95,894 | ₩93,263 | ₩95,760 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,108 | ₩96,335 | ₩94,892 | ₩95,106 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,012 | ₩95,961 | ₩93,597 | ₩95,440 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,428 | ₩96,468 | ₩94,972 | ₩95,800 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,623 | ₩93,891 | ₩91,754 | ₩93,036 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,463 | ₩94,518 | ₩92,996 | ₩93,877 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,425 | ₩95,987 | ₩92,608 | ₩93,717 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩95,934 | ₩96,682 | ₩95,026 | ₩95,400 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,543 | ₩95,814 | ₩92,849 | ₩95,493 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩93,971 | ₩93,971 | ₩92,234 | ₩92,568 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,373 | ₩95,373 | ₩92,849 | ₩93,183 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,079 | ₩96,896 | ₩95,079 | ₩95,547 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,627 | ₩96,161 | ₩93,463 | ₩95,426 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,557 | ₩95,266 | ₩92,381 | ₩94,144 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,440 | ₩96,228 | ₩93,396 | ₩93,810 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,558 | ₩94,612 | ₩92,595 | ₩93,436 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,425 | ₩95,493 | ₩93,570 | ₩94,438 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩94,919 | ₩96,535 | ₩94,892 | ₩95,053 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,774 | ₩97,590 | ₩95,333 | ₩96,228 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,051 | ₩95,547 | ₩93,263 | ₩94,879 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,867 | ₩96,295 | ₩93,276 | ₩93,383 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,336 | ₩97,697 | ₩93,784 | ₩95,520 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,819 | ₩99,700 | ₩97,136 | ₩98,498 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,503 | ₩101,517 | ₩99,206 | ₩99,380 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,528 | ₩101,744 | ₩97,176 | ₩101,263 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,839 | ₩104,321 | ₩100,168 | ₩102,238 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩107,874 | ₩109,437 | ₩106,418 | ₩107,113 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,331 | ₩111,333 | ₩108,235 | ₩109,490 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,064 | ₩112,161 | ₩108,528 | ₩111,346 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,640 | ₩112,308 | ₩109,677 | ₩112,081 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩110,999 | ₩112,321 | ₩110,545 | ₩111,747 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,427 | ₩112,482 | ₩110,959 | ₩112,201 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,600 | ₩111,734 | ₩109,650 | ₩111,480 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,639 | ₩111,814 | ₩110,265 | ₩111,600 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,053 | ₩112,762 | ₩109,477 | ₩110,772 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,587 | ₩113,016 | ₩111,013 | ₩112,281 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,133 | ₩111,787 | ₩110,251 | ₩111,760 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,210 | ₩111,600 | ₩108,435 | ₩111,387 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,026 | ₩111,867 | ₩108,475 | ₩109,437 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,543 | ₩112,495 | ₩109,543 | ₩110,839 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,173 | ₩111,173 | ₩108,168 | ₩109,116 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,156 | ₩110,946 | ₩107,527 | ₩110,919 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,223 | ₩111,119 | ₩108,809 | ₩108,942 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,849 | ₩109,169 | ₩107,300 | ₩108,822 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,407 | ₩109,757 | ₩107,139 | ₩109,650 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,114 | ₩108,822 | ₩106,525 | ₩106,979 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,059 | ₩109,664 | ₩106,218 | ₩108,074 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,366 | ₩109,290 | ₩105,230 | ₩105,951 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,502 | ₩108,675 | ₩106,445 | ₩107,714 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,340 | ₩108,916 | ₩107,233 | ₩108,689 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩107,994 | ₩108,195 | ₩106,325 | ₩107,340 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,861 | ₩108,435 | ₩106,966 | ₩107,487 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,353 | ₩108,595 | ₩106,846 | ₩107,780 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩108,876 | ₩108,996 | ₩107,553 | ₩108,048 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩109,877 | ₩110,211 | ₩107,941 | ₩108,568 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,824 | ₩111,907 | ₩109,824 | ₩110,585 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,649 | ₩110,986 | ₩108,382 | ₩110,238 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,528 | ₩109,049 | ₩107,166 | ₩107,660 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩109,931 | ₩110,505 | ₩109,490 | ₩110,011 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,356 | ₩110,144 | ₩107,767 | ₩109,931 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,755 | ₩109,463 | ₩106,993 | ₩109,103 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,520 | ₩112,255 | ₩108,435 | ₩109,116 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,188 | ₩112,669 | ₩110,772 | ₩111,159 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,026 | ₩112,028 | ₩109,664 | ₩111,453 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,679 | ₩112,535 | ₩110,452 | ₩111,026 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,615 | ₩113,577 | ₩111,186 | ₩112,054 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,039 | ₩112,829 | ₩110,772 | ₩112,615 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,315 | ₩111,373 | ₩107,153 | ₩110,505 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,637 | ₩110,104 | ₩107,914 | ₩108,328 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,690 | ₩110,211 | ₩109,330 | ₩109,463 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,637 | ₩110,372 | ₩109,370 | ₩110,144 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,291 | ₩110,398 | ₩109,423 | ₩109,784 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,452 | ₩110,852 | ₩109,463 | ₩110,345 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,667 | ₩111,707 | ₩109,904 | ₩110,278 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,453 | ₩111,667 | ₩110,265 | ₩110,692 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,360 | ₩112,428 | ₩110,331 | ₩111,974 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,278 | ₩110,959 | ₩109,624 | ₩110,518 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,585 | ₩111,266 | ₩109,410 | ₩110,131 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,358 | ₩112,522 | ₩109,824 | ₩110,158 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,236 | ₩109,370 | ₩107,166 | ₩108,235 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,730 | ₩110,398 | ₩107,927 | ₩108,889 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩109,891 | ₩110,745 | ₩108,902 | ₩109,624 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,555 | ₩109,771 | ₩107,967 | ₩109,664 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,775 | ₩108,341 | ₩104,415 | ₩107,834 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,415 | ₩106,018 | ₩103,694 | ₩104,856 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,116 | ₩109,116 | ₩103,774 | ₩104,228 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,747 | ₩119,974 | ₩108,034 | ₩108,715 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,570 | ₩103,614 | ₩101,196 | ₩102,879 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,662 | ₩102,625 | ₩100,649 | ₩101,477 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,427 | ₩103,720 | ₩100,502 | ₩101,290 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,614 | ₩104,816 | ₩102,932 | ₩103,386 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩103,961 | ₩104,829 | ₩103,493 | ₩104,081 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,068 | ₩105,096 | ₩103,493 | ₩104,094 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩101,984 | ₩104,829 | ₩101,624 | ₩104,455 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,809 | ₩102,198 | ₩100,021 | ₩101,517 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,787 | ₩101,610 | ₩95,413 | ₩100,795 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,535 | ₩97,857 | ₩94,839 | ₩94,972 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,428 | ₩98,138 | ₩95,066 | ₩96,361 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,734 | ₩97,136 | ₩95,093 | ₩96,428 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,520 | ₩96,936 | ₩94,598 | ₩95,293 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,053 | ₩96,495 | ₩94,345 | ₩96,335 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,400 | ₩97,149 | ₩94,679 | ₩95,827 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,495 | ₩98,017 | ₩95,560 | ₩96,815 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,186 | ₩96,108 | ₩94,932 | ₩95,814 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,623 | ₩94,745 | ₩93,076 | ₩94,452 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,301 | ₩93,797 | ₩90,992 | ₩93,623 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩91,901 | ₩92,502 | ₩89,750 | ₩92,154 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩91,967 | ₩93,477 | ₩91,273 | ₩91,994 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,169 | ₩93,650 | ₩92,194 | ₩92,261 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,022 | ₩93,356 | ₩91,460 | ₩93,249 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,809 | ₩93,877 | ₩92,435 | ₩93,370 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,103 | ₩94,612 | ₩92,662 | ₩93,637 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,707 | ₩97,376 | ₩92,648 | ₩92,929 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩96,896 | ₩97,256 | ₩95,453 | ₩95,827 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,178 | ₩98,258 | ₩96,588 | ₩97,296 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,114 | ₩100,114 | ₩98,044 | ₩98,178 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,366 | ₩100,114 | ₩98,151 | ₩99,527 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,168 | ₩100,969 | ₩99,380 | ₩99,433 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,727 | ₩101,023 | ₩99,393 | ₩100,168 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,530 | ₩101,797 | ₩98,138 | ₩100,154 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,093 | ₩96,789 | ₩94,438 | ₩96,121 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,488 | ₩96,375 | ₩91,473 | ₩95,573 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,774 | ₩95,987 | ₩91,754 | ₩91,834 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,780 | ₩96,134 | ₩91,300 | ₩95,106 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,689 | ₩93,223 | ₩91,473 | ₩92,555 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,249 | ₩93,530 | ₩90,592 | ₩91,313 | -2.08% | 246.6만 |
|---|