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 | ₩72,506 | ₩73,080 | ₩71,879 | ₩72,573 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,199 | ₩72,987 | ₩71,692 | ₩72,480 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,189 | ₩75,416 | ₩72,960 | ₩73,080 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,656 | ₩75,990 | ₩74,268 | ₩75,323 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,243 | ₩76,097 | ₩74,388 | ₩75,777 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,778 | ₩77,005 | ₩75,710 | ₩75,963 | -1.06% | 331만 |
| 2026.10.01 | ₩75,363 | ₩76,818 | ₩74,682 | ₩76,631 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,576 | ₩76,577 | ₩75,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,456 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,056 | ₩75,737 | ₩74,535 | ₩75,590 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,521 | ₩75,910 | ₩72,920 | ₩75,510 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,654 | ₩74,989 | ₩73,441 | ₩73,921 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,829 | ₩75,603 | ₩73,214 | ₩73,921 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,588 | ₩74,856 | ₩72,827 | ₩74,842 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,360 | ₩74,068 | ₩72,186 | ₩73,801 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,588 | ₩74,121 | ₩72,213 | ₩72,239 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,747 | ₩74,642 | ₩72,213 | ₩73,801 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,174 | ₩73,174 | ₩70,451 | ₩71,786 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,573 | ₩73,574 | ₩71,972 | ₩72,893 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,613 | ₩73,147 | ₩70,704 | ₩71,105 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,120 | ₩73,401 | ₩71,545 | ₩72,373 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩72,960 | ₩74,295 | ₩70,945 | ₩71,959 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,249 | ₩73,988 | ₩68,088 | ₩72,306 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,525 | ₩90,660 | ₩83,078 | ₩84,733 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,501 | ₩92,088 | ₩90,219 | ₩90,353 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩93,876 | ₩94,077 | ₩92,782 | ₩92,889 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,142 | ₩94,344 | ₩92,221 | ₩94,290 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,515 | ₩94,864 | ₩92,475 | ₩93,076 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,783 | ₩94,504 | ₩92,208 | ₩92,475 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,090 | ₩94,450 | ₩92,955 | ₩93,556 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,011 | ₩95,438 | ₩94,317 | ₩94,998 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩95,972 | ₩96,212 | ₩94,370 | ₩94,717 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩96,933 | ₩97,347 | ₩96,399 | ₩97,013 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,671 | ₩101,058 | ₩97,334 | ₩97,494 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,632 | ₩102,219 | ₩100,938 | ₩101,178 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,685 | ₩102,246 | ₩100,924 | ₩101,738 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,072 | ₩102,900 | ₩101,592 | ₩101,658 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩101,979 | ₩104,261 | ₩101,231 | ₩102,419 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,565 | ₩102,366 | ₩100,964 | ₩101,124 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩100,871 | ₩101,632 | ₩100,123 | ₩100,243 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,606 | ₩102,606 | ₩101,552 | ₩101,672 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,127 | ₩103,634 | ₩101,952 | ₩102,246 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩101,899 | ₩103,033 | ₩100,604 | ₩102,419 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩101,872 | ₩103,340 | ₩101,712 | ₩102,539 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,082 | ₩102,246 | ₩99,042 | ₩101,872 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,507 | ₩99,549 | ₩96,973 | ₩99,082 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,110 | ₩100,284 | ₩97,747 | ₩97,868 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,776 | ₩100,137 | ₩98,535 | ₩99,896 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,655 | ₩99,843 | ₩97,801 | ₩99,696 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩97,948 | ₩99,910 | ₩97,948 | ₩99,082 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,039 | ₩96,786 | ₩94,971 | ₩96,533 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,520 | ₩97,574 | ₩95,812 | ₩96,973 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,438 | ₩97,561 | ₩95,345 | ₩97,520 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,278 | ₩96,960 | ₩94,864 | ₩96,186 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,531 | ₩95,612 | ₩93,783 | ₩93,823 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,250 | ₩94,637 | ₩93,703 | ₩93,850 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,583 | ₩94,424 | ₩92,902 | ₩93,743 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,026 | ₩96,026 | ₩93,650 | ₩94,103 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,250 | ₩95,585 | ₩93,703 | ₩94,784 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,291 | ₩95,879 | ₩94,464 | ₩95,558 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,574 | ₩98,708 | ₩95,371 | ₩95,719 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,438 | ₩97,948 | ₩95,171 | ₩97,574 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,714 | ₩95,572 | ₩91,567 | ₩94,237 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,303 | ₩93,957 | ₩91,260 | ₩91,447 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩94,891 | ₩95,905 | ₩94,384 | ₩95,198 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,504 | ₩95,291 | ₩94,023 | ₩94,370 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,222 | ₩94,891 | ₩92,622 | ₩94,797 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,771 | ₩95,131 | ₩92,422 | ₩92,915 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,468 | ₩99,216 | ₩95,892 | ₩95,959 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩98,975 | ₩98,975 | ₩95,638 | ₩96,920 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,240 | ₩99,376 | ₩96,546 | ₩99,042 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,519 | ₩98,148 | ₩95,759 | ₩96,039 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,251 | ₩96,186 | ₩93,917 | ₩95,719 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,290 | ₩95,398 | ₩93,890 | ₩95,291 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,742 | ₩96,306 | ₩92,488 | ₩94,797 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,622 | ₩95,198 | ₩92,528 | ₩94,290 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,031 | ₩92,435 | ₩88,631 | ₩91,874 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,123 | ₩89,018 | ₩87,603 | ₩88,297 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,376 | ₩88,471 | ₩86,749 | ₩87,323 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,722 | ₩88,404 | ₩86,722 | ₩87,977 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,337 | ₩89,725 | ₩86,682 | ₩86,829 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,660 | ₩91,300 | ₩89,819 | ₩89,899 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,060 | ₩91,634 | ₩90,179 | ₩90,446 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩90,887 | ₩91,007 | ₩88,644 | ₩90,606 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,206 | ₩90,686 | ₩88,177 | ₩90,112 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,594 | ₩91,661 | ₩90,152 | ₩90,353 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,578 | ₩92,101 | ₩88,364 | ₩91,594 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,337 | ₩91,007 | ₩87,550 | ₩89,151 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,082 | ₩90,246 | ₩86,762 | ₩89,885 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,543 | ₩84,066 | ₩81,543 | ₩82,784 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,422 | ₩80,862 | ₩79,541 | ₩80,542 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,195 | ₩80,288 | ₩78,940 | ₩79,407 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩80,876 | ₩81,196 | ₩79,220 | ₩80,342 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,196 | ₩82,571 | ₩80,755 | ₩81,703 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,609 | ₩81,930 | ₩80,088 | ₩81,476 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,678 | ₩83,158 | ₩80,822 | ₩81,156 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,505 | ₩83,732 | ₩82,731 | ₩82,798 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,412 | ₩84,520 | ₩83,011 | ₩83,492 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,090 | ₩84,266 | ₩81,076 | ₩83,892 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,770 | ₩83,025 | ₩80,662 | ₩82,424 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,543 | ₩83,091 | ₩80,542 | ₩82,023 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,741 | ₩81,863 | ₩79,581 | ₩81,343 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,769 | ₩81,490 | ₩79,514 | ₩79,567 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,035 | ₩81,316 | ₩79,634 | ₩80,595 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,367 | ₩80,515 | ₩78,833 | ₩79,381 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,007 | ₩80,569 | ₩78,606 | ₩80,021 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,315 | ₩80,649 | ₩78,633 | ₩78,727 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,703 | ₩82,050 | ₩79,661 | ₩80,088 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,250 | ₩82,504 | ₩81,156 | ₩81,570 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,090 | ₩82,371 | ₩80,088 | ₩81,583 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,117 | ₩82,664 | ₩81,036 | ₩81,757 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,691 | ₩83,919 | ₩81,743 | ₩82,117 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩83,959 | ₩83,959 | ₩82,424 | ₩83,238 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,130 | ₩84,626 | ₩81,757 | ₩83,959 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,812 | ₩84,680 | ₩80,942 | ₩81,877 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,402 | ₩86,629 | ₩83,999 | ₩84,213 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,015 | ₩87,149 | ₩85,694 | ₩85,881 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,402 | ₩86,495 | ₩85,053 | ₩85,988 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,338 | ₩89,645 | ₩85,961 | ₩86,695 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,046 | ₩90,793 | ₩89,231 | ₩89,325 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,289 | ₩93,289 | ₩89,552 | ₩89,832 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,702 | ₩93,836 | ₩92,475 | ₩92,715 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩93,863 | ₩95,171 | ₩93,209 | ₩93,516 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩93,890 | ₩94,731 | ₩92,488 | ₩92,608 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,585 | ₩95,825 | ₩93,102 | ₩93,823 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩95,932 | ₩96,947 | ₩95,105 | ₩95,585 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,424 | ₩95,839 | ₩93,209 | ₩95,705 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,052 | ₩96,279 | ₩94,838 | ₩95,051 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩94,958 | ₩95,905 | ₩93,543 | ₩95,385 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,373 | ₩96,413 | ₩94,918 | ₩95,745 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,569 | ₩93,836 | ₩91,701 | ₩92,982 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,409 | ₩94,464 | ₩92,942 | ₩93,823 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,370 | ₩95,932 | ₩92,555 | ₩93,663 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩95,879 | ₩96,626 | ₩94,971 | ₩95,345 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,489 | ₩95,759 | ₩92,795 | ₩95,438 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩93,917 | ₩93,917 | ₩92,181 | ₩92,515 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,318 | ₩95,318 | ₩92,795 | ₩93,129 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,024 | ₩96,840 | ₩95,024 | ₩95,492 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,572 | ₩96,106 | ₩93,409 | ₩95,371 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,503 | ₩95,211 | ₩92,328 | ₩94,090 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,385 | ₩96,172 | ₩93,343 | ₩93,756 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,504 | ₩94,557 | ₩92,542 | ₩93,383 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,370 | ₩95,438 | ₩93,516 | ₩94,384 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩94,864 | ₩96,479 | ₩94,838 | ₩94,998 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,719 | ₩97,534 | ₩95,278 | ₩96,172 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩93,997 | ₩95,492 | ₩93,209 | ₩94,824 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,812 | ₩96,239 | ₩93,222 | ₩93,329 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,280 | ₩97,641 | ₩93,730 | ₩95,465 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,762 | ₩99,643 | ₩97,080 | ₩98,442 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,445 | ₩101,458 | ₩99,149 | ₩99,322 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,470 | ₩101,685 | ₩97,120 | ₩101,205 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,780 | ₩104,261 | ₩100,110 | ₩102,179 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩107,812 | ₩109,374 | ₩106,357 | ₩107,051 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,268 | ₩111,269 | ₩108,172 | ₩109,427 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,001 | ₩112,097 | ₩108,466 | ₩111,282 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,576 | ₩112,243 | ₩109,614 | ₩112,016 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩110,935 | ₩112,257 | ₩110,481 | ₩111,683 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,362 | ₩112,417 | ₩110,895 | ₩112,137 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,536 | ₩111,669 | ₩109,587 | ₩111,416 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,575 | ₩111,749 | ₩110,201 | ₩111,536 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩110,989 | ₩112,697 | ₩109,414 | ₩110,708 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,523 | ₩112,951 | ₩110,949 | ₩112,217 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,069 | ₩111,723 | ₩110,188 | ₩111,696 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,147 | ₩111,536 | ₩108,372 | ₩111,322 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩110,962 | ₩111,803 | ₩108,412 | ₩109,374 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,480 | ₩112,430 | ₩109,480 | ₩110,775 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,109 | ₩111,109 | ₩108,105 | ₩109,053 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,093 | ₩110,882 | ₩107,465 | ₩110,855 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,160 | ₩111,055 | ₩108,746 | ₩108,880 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,786 | ₩109,107 | ₩107,238 | ₩108,760 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,345 | ₩109,694 | ₩107,078 | ₩109,587 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,052 | ₩108,760 | ₩106,464 | ₩106,917 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩106,998 | ₩109,600 | ₩106,157 | ₩108,012 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,305 | ₩109,227 | ₩105,169 | ₩105,890 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,439 | ₩108,613 | ₩106,384 | ₩107,652 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,278 | ₩108,853 | ₩107,171 | ₩108,626 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩107,932 | ₩108,132 | ₩106,263 | ₩107,278 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,798 | ₩108,372 | ₩106,904 | ₩107,425 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,291 | ₩108,533 | ₩106,784 | ₩107,718 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩108,813 | ₩108,933 | ₩107,491 | ₩107,985 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩109,814 | ₩110,148 | ₩107,879 | ₩108,506 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,761 | ₩111,843 | ₩109,761 | ₩110,521 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,586 | ₩110,922 | ₩108,319 | ₩110,174 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,466 | ₩108,986 | ₩107,104 | ₩107,598 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩109,867 | ₩110,441 | ₩109,427 | ₩109,947 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,293 | ₩110,081 | ₩107,705 | ₩109,867 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,693 | ₩109,400 | ₩106,931 | ₩109,040 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,456 | ₩112,190 | ₩108,372 | ₩109,053 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,123 | ₩112,604 | ₩110,708 | ₩111,095 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩110,962 | ₩111,963 | ₩109,600 | ₩111,389 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,615 | ₩112,470 | ₩110,388 | ₩110,962 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,550 | ₩113,511 | ₩111,122 | ₩111,990 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩110,975 | ₩112,764 | ₩110,708 | ₩112,550 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,252 | ₩111,309 | ₩107,091 | ₩110,441 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,574 | ₩110,041 | ₩107,852 | ₩108,266 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,627 | ₩110,148 | ₩109,267 | ₩109,400 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,574 | ₩110,308 | ₩109,307 | ₩110,081 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,228 | ₩110,335 | ₩109,360 | ₩109,721 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,388 | ₩110,788 | ₩109,400 | ₩110,281 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,603 | ₩111,643 | ₩109,841 | ₩110,214 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,389 | ₩111,603 | ₩110,201 | ₩110,628 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,296 | ₩112,363 | ₩110,268 | ₩111,910 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,214 | ₩110,895 | ₩109,560 | ₩110,455 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,521 | ₩111,202 | ₩109,347 | ₩110,068 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,295 | ₩112,457 | ₩109,761 | ₩110,094 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,173 | ₩109,307 | ₩107,104 | ₩108,172 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,667 | ₩110,335 | ₩107,865 | ₩108,826 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩109,827 | ₩110,682 | ₩108,840 | ₩109,560 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,493 | ₩109,707 | ₩107,905 | ₩109,600 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,715 | ₩108,279 | ₩104,355 | ₩107,772 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,355 | ₩105,956 | ₩103,634 | ₩104,795 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,053 | ₩109,053 | ₩103,714 | ₩104,168 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,678 | ₩119,905 | ₩107,972 | ₩108,653 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,512 | ₩103,554 | ₩101,138 | ₩102,820 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,604 | ₩102,566 | ₩100,591 | ₩101,418 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,367 | ₩103,661 | ₩100,444 | ₩101,231 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,554 | ₩104,755 | ₩102,873 | ₩103,327 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩103,901 | ₩104,768 | ₩103,434 | ₩104,021 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,008 | ₩105,035 | ₩103,434 | ₩104,034 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩101,925 | ₩104,768 | ₩101,565 | ₩104,395 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,751 | ₩102,139 | ₩99,963 | ₩101,458 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,732 | ₩101,552 | ₩95,358 | ₩100,737 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,479 | ₩97,801 | ₩94,784 | ₩94,918 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,373 | ₩98,081 | ₩95,011 | ₩96,306 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,678 | ₩97,080 | ₩95,038 | ₩96,373 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,465 | ₩96,880 | ₩94,544 | ₩95,238 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩94,998 | ₩96,439 | ₩94,290 | ₩96,279 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,345 | ₩97,093 | ₩94,624 | ₩95,772 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,439 | ₩97,961 | ₩95,505 | ₩96,760 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,131 | ₩96,052 | ₩94,878 | ₩95,759 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,569 | ₩94,691 | ₩93,022 | ₩94,397 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,248 | ₩93,743 | ₩90,940 | ₩93,569 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩91,848 | ₩92,448 | ₩89,699 | ₩92,101 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩91,914 | ₩93,423 | ₩91,220 | ₩91,941 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,116 | ₩93,596 | ₩92,141 | ₩92,208 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩92,969 | ₩93,303 | ₩91,407 | ₩93,196 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,755 | ₩93,823 | ₩92,382 | ₩93,316 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,049 | ₩94,557 | ₩92,608 | ₩93,583 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,652 | ₩97,320 | ₩92,595 | ₩92,875 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩96,840 | ₩97,200 | ₩95,398 | ₩95,772 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,121 | ₩98,201 | ₩96,533 | ₩97,240 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,057 | ₩100,057 | ₩97,988 | ₩98,121 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,309 | ₩100,057 | ₩98,094 | ₩99,469 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,110 | ₩100,911 | ₩99,322 | ₩99,376 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,670 | ₩100,964 | ₩99,336 | ₩100,110 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,471 | ₩101,738 | ₩98,081 | ₩100,097 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,038 | ₩96,733 | ₩94,384 | ₩96,066 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,435 | ₩96,319 | ₩91,420 | ₩95,518 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,719 | ₩95,932 | ₩91,701 | ₩91,781 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,727 | ₩96,079 | ₩91,247 | ₩95,051 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,635 | ₩93,169 | ₩91,420 | ₩92,502 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,196 | ₩93,476 | ₩90,539 | ₩91,260 | -2.08% | 246.6만 |
|---|