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 | ₩72,581 | ₩73,156 | ₩71,953 | ₩72,648 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,274 | ₩73,062 | ₩71,766 | ₩72,555 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,267 | ₩75,494 | ₩73,036 | ₩73,156 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,735 | ₩76,069 | ₩74,345 | ₩75,401 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,320 | ₩76,176 | ₩74,465 | ₩75,855 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,857 | ₩77,084 | ₩75,788 | ₩76,042 | -1.06% | 331만 |
| 2026.10.01 | ₩75,441 | ₩76,897 | ₩74,759 | ₩76,710 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,655 | ₩76,657 | ₩75,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,534 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,133 | ₩75,815 | ₩74,612 | ₩75,668 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,597 | ₩75,989 | ₩72,996 | ₩75,588 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,730 | ₩75,067 | ₩73,517 | ₩73,998 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,906 | ₩75,681 | ₩73,289 | ₩73,998 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,664 | ₩74,933 | ₩72,902 | ₩74,920 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,434 | ₩74,145 | ₩72,261 | ₩73,877 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,664 | ₩74,198 | ₩72,287 | ₩72,314 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,822 | ₩74,719 | ₩72,287 | ₩73,877 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,249 | ₩73,249 | ₩70,524 | ₩71,860 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,648 | ₩73,650 | ₩72,047 | ₩72,969 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,688 | ₩73,223 | ₩70,777 | ₩71,178 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,196 | ₩73,477 | ₩71,619 | ₩72,448 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,036 | ₩74,372 | ₩71,018 | ₩72,033 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,321 | ₩74,064 | ₩68,159 | ₩72,381 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,618 | ₩90,753 | ₩83,164 | ₩84,821 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,595 | ₩92,183 | ₩90,312 | ₩90,446 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩93,974 | ₩94,174 | ₩92,878 | ₩92,985 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,239 | ₩94,441 | ₩92,317 | ₩94,388 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,611 | ₩94,962 | ₩92,571 | ₩93,172 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,880 | ₩94,602 | ₩92,303 | ₩92,571 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,187 | ₩94,548 | ₩93,052 | ₩93,653 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,109 | ₩95,537 | ₩94,414 | ₩95,096 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,071 | ₩96,312 | ₩94,468 | ₩94,815 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,033 | ₩97,448 | ₩96,499 | ₩97,114 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,775 | ₩101,162 | ₩97,434 | ₩97,595 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,737 | ₩102,325 | ₩101,042 | ₩101,282 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,790 | ₩102,351 | ₩101,029 | ₩101,844 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,178 | ₩103,006 | ₩101,697 | ₩101,763 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,084 | ₩104,369 | ₩101,336 | ₩102,525 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,670 | ₩102,472 | ₩101,069 | ₩101,229 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩100,975 | ₩101,737 | ₩100,227 | ₩100,347 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,712 | ₩102,712 | ₩101,657 | ₩101,777 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,233 | ₩103,741 | ₩102,057 | ₩102,351 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,004 | ₩103,140 | ₩100,708 | ₩102,525 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩101,977 | ₩103,447 | ₩101,817 | ₩102,645 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,185 | ₩102,351 | ₩99,145 | ₩101,977 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,608 | ₩99,652 | ₩97,073 | ₩99,185 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,214 | ₩100,387 | ₩97,848 | ₩97,969 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,879 | ₩100,240 | ₩98,637 | ₩100,000 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,757 | ₩99,946 | ₩97,902 | ₩99,799 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,049 | ₩100,013 | ₩98,049 | ₩99,185 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,138 | ₩96,886 | ₩95,069 | ₩96,633 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,621 | ₩97,675 | ₩95,911 | ₩97,073 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,537 | ₩97,661 | ₩95,443 | ₩97,621 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,377 | ₩97,060 | ₩94,962 | ₩96,285 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,628 | ₩95,711 | ₩93,880 | ₩93,920 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,348 | ₩94,735 | ₩93,800 | ₩93,947 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,680 | ₩94,521 | ₩92,998 | ₩93,840 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,125 | ₩96,125 | ₩93,746 | ₩94,201 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,348 | ₩95,684 | ₩93,800 | ₩94,882 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,390 | ₩95,978 | ₩94,561 | ₩95,657 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,675 | ₩98,811 | ₩95,470 | ₩95,817 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,537 | ₩98,049 | ₩95,270 | ₩97,675 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,809 | ₩95,670 | ₩91,662 | ₩94,334 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,399 | ₩94,054 | ₩91,355 | ₩91,542 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩94,989 | ₩96,005 | ₩94,481 | ₩95,296 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,602 | ₩95,390 | ₩94,121 | ₩94,468 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,319 | ₩94,989 | ₩92,718 | ₩94,895 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,869 | ₩95,230 | ₩92,517 | ₩93,011 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,570 | ₩99,318 | ₩95,991 | ₩96,058 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,078 | ₩99,078 | ₩95,737 | ₩97,020 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,341 | ₩99,479 | ₩96,646 | ₩99,145 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,619 | ₩98,249 | ₩95,858 | ₩96,138 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,350 | ₩96,285 | ₩94,014 | ₩95,817 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,388 | ₩95,497 | ₩93,987 | ₩95,390 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,838 | ₩96,405 | ₩92,584 | ₩94,895 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,718 | ₩95,296 | ₩92,624 | ₩94,388 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,123 | ₩92,530 | ₩88,722 | ₩91,969 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,215 | ₩89,110 | ₩87,693 | ₩88,388 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,466 | ₩88,562 | ₩86,838 | ₩87,413 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,812 | ₩88,495 | ₩86,812 | ₩88,068 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,428 | ₩89,818 | ₩86,772 | ₩86,919 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,753 | ₩91,395 | ₩89,912 | ₩89,992 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,154 | ₩91,729 | ₩90,272 | ₩90,540 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩90,980 | ₩91,101 | ₩88,736 | ₩90,700 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,299 | ₩90,780 | ₩88,268 | ₩90,206 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,689 | ₩91,755 | ₩90,246 | ₩90,446 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,671 | ₩92,196 | ₩88,455 | ₩91,689 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,428 | ₩91,101 | ₩87,640 | ₩89,243 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,172 | ₩90,339 | ₩86,852 | ₩89,978 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,627 | ₩84,153 | ₩81,627 | ₩82,870 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,505 | ₩80,946 | ₩79,623 | ₩80,625 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,278 | ₩80,371 | ₩79,022 | ₩79,489 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩80,959 | ₩81,280 | ₩79,302 | ₩80,425 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,280 | ₩82,656 | ₩80,839 | ₩81,788 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,692 | ₩82,015 | ₩80,171 | ₩81,560 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,763 | ₩83,244 | ₩80,906 | ₩81,240 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,591 | ₩83,819 | ₩82,816 | ₩82,883 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,498 | ₩84,607 | ₩83,097 | ₩83,578 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,175 | ₩84,353 | ₩81,160 | ₩83,979 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,854 | ₩83,110 | ₩80,745 | ₩82,509 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,627 | ₩83,177 | ₩80,625 | ₩82,108 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,823 | ₩81,948 | ₩79,663 | ₩81,427 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,852 | ₩81,574 | ₩79,596 | ₩79,650 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,117 | ₩81,400 | ₩79,716 | ₩80,679 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,449 | ₩80,598 | ₩78,915 | ₩79,463 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,088 | ₩80,652 | ₩78,688 | ₩80,104 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,398 | ₩80,732 | ₩78,714 | ₩78,808 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,788 | ₩82,135 | ₩79,743 | ₩80,171 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,335 | ₩82,589 | ₩81,240 | ₩81,654 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,175 | ₩82,456 | ₩80,171 | ₩81,667 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,202 | ₩82,750 | ₩81,119 | ₩81,841 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,776 | ₩84,006 | ₩81,828 | ₩82,202 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,046 | ₩84,046 | ₩82,509 | ₩83,324 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,215 | ₩84,714 | ₩81,841 | ₩84,046 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,899 | ₩84,767 | ₩81,026 | ₩81,961 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,491 | ₩86,718 | ₩84,086 | ₩84,300 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,103 | ₩87,239 | ₩85,783 | ₩85,970 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,491 | ₩86,584 | ₩85,141 | ₩86,077 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,431 | ₩89,738 | ₩86,050 | ₩86,785 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,139 | ₩90,887 | ₩89,324 | ₩89,417 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,386 | ₩93,386 | ₩89,644 | ₩89,925 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,798 | ₩93,933 | ₩92,571 | ₩92,811 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩93,960 | ₩95,270 | ₩93,305 | ₩93,613 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩93,987 | ₩94,829 | ₩92,584 | ₩92,704 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,684 | ₩95,924 | ₩93,199 | ₩93,920 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,031 | ₩97,047 | ₩95,203 | ₩95,684 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,521 | ₩95,938 | ₩93,305 | ₩95,804 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,152 | ₩96,379 | ₩94,936 | ₩95,149 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,056 | ₩96,005 | ₩93,639 | ₩95,483 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,472 | ₩96,512 | ₩95,016 | ₩95,844 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,666 | ₩93,933 | ₩91,796 | ₩93,078 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,506 | ₩94,561 | ₩93,038 | ₩93,920 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,468 | ₩96,031 | ₩92,651 | ₩93,760 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩95,978 | ₩96,726 | ₩95,069 | ₩95,443 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,586 | ₩95,858 | ₩92,891 | ₩95,537 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,014 | ₩94,014 | ₩92,277 | ₩92,611 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,417 | ₩95,417 | ₩92,891 | ₩93,225 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,123 | ₩96,940 | ₩95,123 | ₩95,590 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,670 | ₩96,205 | ₩93,506 | ₩95,470 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,599 | ₩95,310 | ₩92,424 | ₩94,187 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,483 | ₩96,272 | ₩93,439 | ₩93,853 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,602 | ₩94,655 | ₩92,637 | ₩93,479 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,468 | ₩95,537 | ₩93,613 | ₩94,481 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩94,962 | ₩96,579 | ₩94,936 | ₩95,096 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,817 | ₩97,635 | ₩95,377 | ₩96,272 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,094 | ₩95,590 | ₩93,305 | ₩94,922 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,911 | ₩96,339 | ₩93,319 | ₩93,426 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,381 | ₩97,742 | ₩93,827 | ₩95,564 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,864 | ₩99,746 | ₩97,180 | ₩98,543 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,550 | ₩101,563 | ₩99,251 | ₩99,425 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,574 | ₩101,790 | ₩97,220 | ₩101,309 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,886 | ₩104,369 | ₩100,214 | ₩102,285 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩107,923 | ₩109,487 | ₩106,467 | ₩107,162 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,382 | ₩111,384 | ₩108,284 | ₩109,540 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,115 | ₩112,212 | ₩108,578 | ₩111,397 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,691 | ₩112,359 | ₩109,727 | ₩112,132 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,050 | ₩112,373 | ₩110,596 | ₩111,798 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,477 | ₩112,533 | ₩111,010 | ₩112,252 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,651 | ₩111,785 | ₩109,700 | ₩111,531 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,689 | ₩111,865 | ₩110,315 | ₩111,651 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,103 | ₩112,814 | ₩109,527 | ₩110,823 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,638 | ₩113,068 | ₩111,063 | ₩112,333 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,184 | ₩111,838 | ₩110,302 | ₩111,812 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,259 | ₩111,651 | ₩108,484 | ₩111,437 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,077 | ₩111,918 | ₩108,525 | ₩109,487 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,593 | ₩112,546 | ₩109,593 | ₩110,890 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,224 | ₩111,224 | ₩108,217 | ₩109,166 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,206 | ₩110,996 | ₩107,576 | ₩110,970 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,273 | ₩111,170 | ₩108,859 | ₩108,992 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,899 | ₩109,219 | ₩107,349 | ₩108,872 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,456 | ₩109,807 | ₩107,188 | ₩109,700 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,164 | ₩108,872 | ₩106,574 | ₩107,028 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,108 | ₩109,714 | ₩106,266 | ₩108,124 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,416 | ₩109,340 | ₩105,278 | ₩105,999 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,551 | ₩108,725 | ₩106,494 | ₩107,763 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,389 | ₩108,965 | ₩107,282 | ₩108,738 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,044 | ₩108,244 | ₩106,373 | ₩107,389 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,910 | ₩108,484 | ₩107,015 | ₩107,536 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,402 | ₩108,645 | ₩106,894 | ₩107,830 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩108,925 | ₩109,046 | ₩107,603 | ₩108,097 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩109,928 | ₩110,262 | ₩107,990 | ₩108,618 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,874 | ₩111,959 | ₩109,874 | ₩110,636 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,698 | ₩111,037 | ₩108,431 | ₩110,288 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,578 | ₩109,099 | ₩107,215 | ₩107,709 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩109,981 | ₩110,556 | ₩109,540 | ₩110,061 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,406 | ₩110,195 | ₩107,816 | ₩109,981 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,805 | ₩109,513 | ₩107,041 | ₩109,153 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,571 | ₩112,306 | ₩108,484 | ₩109,166 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,239 | ₩112,720 | ₩110,823 | ₩111,210 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,077 | ₩112,079 | ₩109,714 | ₩111,504 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,729 | ₩112,587 | ₩110,502 | ₩111,077 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,667 | ₩113,629 | ₩111,237 | ₩112,106 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,090 | ₩112,880 | ₩110,823 | ₩112,667 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,364 | ₩111,424 | ₩107,202 | ₩110,556 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,687 | ₩110,155 | ₩107,963 | ₩108,378 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,740 | ₩110,262 | ₩109,380 | ₩109,513 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,687 | ₩110,422 | ₩109,420 | ₩110,195 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,342 | ₩110,449 | ₩109,473 | ₩109,834 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,502 | ₩110,903 | ₩109,513 | ₩110,395 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,718 | ₩111,758 | ₩109,954 | ₩110,328 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,504 | ₩111,718 | ₩110,315 | ₩110,743 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,411 | ₩112,480 | ₩110,382 | ₩112,025 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,328 | ₩111,010 | ₩109,674 | ₩110,569 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,636 | ₩111,317 | ₩109,460 | ₩110,181 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,409 | ₩112,573 | ₩109,874 | ₩110,208 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,286 | ₩109,420 | ₩107,215 | ₩108,284 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,781 | ₩110,449 | ₩107,977 | ₩108,939 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩109,941 | ₩110,796 | ₩108,952 | ₩109,674 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,605 | ₩109,821 | ₩108,017 | ₩109,714 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,823 | ₩108,391 | ₩104,463 | ₩107,883 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,463 | ₩106,066 | ₩103,741 | ₩104,903 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,166 | ₩109,166 | ₩103,821 | ₩104,275 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,802 | ₩120,029 | ₩108,084 | ₩108,765 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,616 | ₩103,661 | ₩101,242 | ₩102,926 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,708 | ₩102,672 | ₩100,695 | ₩101,523 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,474 | ₩103,768 | ₩100,548 | ₩101,336 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,661 | ₩104,863 | ₩102,979 | ₩103,434 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,008 | ₩104,877 | ₩103,541 | ₩104,129 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,115 | ₩105,144 | ₩103,541 | ₩104,142 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,031 | ₩104,877 | ₩101,670 | ₩104,503 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,855 | ₩102,244 | ₩100,067 | ₩101,563 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,831 | ₩101,657 | ₩95,457 | ₩100,842 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,579 | ₩97,902 | ₩94,882 | ₩95,016 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,472 | ₩98,183 | ₩95,109 | ₩96,405 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,777 | ₩97,180 | ₩95,136 | ₩96,472 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,564 | ₩96,980 | ₩94,642 | ₩95,336 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,096 | ₩96,539 | ₩94,388 | ₩96,379 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,443 | ₩97,194 | ₩94,722 | ₩95,871 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,539 | ₩98,062 | ₩95,604 | ₩96,860 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,230 | ₩96,152 | ₩94,976 | ₩95,858 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,666 | ₩94,789 | ₩93,118 | ₩94,495 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,343 | ₩93,840 | ₩91,034 | ₩93,666 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩91,943 | ₩92,544 | ₩89,791 | ₩92,196 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,009 | ₩93,519 | ₩91,315 | ₩92,036 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,212 | ₩93,693 | ₩92,237 | ₩92,303 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,065 | ₩93,399 | ₩91,502 | ₩93,292 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,851 | ₩93,920 | ₩92,477 | ₩93,412 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,145 | ₩94,655 | ₩92,704 | ₩93,680 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,751 | ₩97,421 | ₩92,691 | ₩92,971 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩96,940 | ₩97,301 | ₩95,497 | ₩95,871 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,223 | ₩98,303 | ₩96,633 | ₩97,341 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,160 | ₩100,160 | ₩98,089 | ₩98,223 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,412 | ₩100,160 | ₩98,196 | ₩99,572 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,214 | ₩101,015 | ₩99,425 | ₩99,479 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,773 | ₩101,069 | ₩99,439 | ₩100,214 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,576 | ₩101,844 | ₩98,183 | ₩100,200 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,136 | ₩96,833 | ₩94,481 | ₩96,165 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,530 | ₩96,419 | ₩91,515 | ₩95,617 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,817 | ₩96,031 | ₩91,796 | ₩91,876 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,822 | ₩96,178 | ₩91,341 | ₩95,149 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,731 | ₩93,265 | ₩91,515 | ₩92,597 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,292 | ₩93,573 | ₩90,633 | ₩91,355 | -2.08% | 246.6만 |
|---|