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 | ₩72,883 | ₩73,460 | ₩72,253 | ₩72,950 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,575 | ₩73,366 | ₩72,065 | ₩72,856 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,580 | ₩75,808 | ₩73,340 | ₩73,460 | -2.80% | 454.8만 |
| 2026.10.06 | ₩76,050 | ₩76,385 | ₩74,654 | ₩75,714 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,634 | ₩76,493 | ₩74,775 | ₩76,171 | +0.71% | 394.9만 |
| 2026.10.02 | ₩77,177 | ₩77,405 | ₩76,103 | ₩76,358 | -1.06% | 331만 |
| 2026.10.01 | ₩75,755 | ₩77,217 | ₩75,070 | ₩77,029 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,969 | ₩76,976 | ₩75,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,849 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,446 | ₩76,130 | ₩74,923 | ₩75,983 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,903 | ₩76,305 | ₩73,299 | ₩75,902 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩74,037 | ₩75,379 | ₩73,823 | ₩74,306 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩75,218 | ₩75,996 | ₩73,594 | ₩74,306 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,970 | ₩75,245 | ₩73,205 | ₩75,231 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,736 | ₩74,453 | ₩72,561 | ₩74,185 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,970 | ₩74,507 | ₩72,588 | ₩72,615 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩73,125 | ₩75,030 | ₩72,588 | ₩74,185 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,554 | ₩73,554 | ₩70,817 | ₩72,159 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,950 | ₩73,957 | ₩72,347 | ₩73,272 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,991 | ₩73,527 | ₩71,072 | ₩71,474 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,501 | ₩73,782 | ₩71,917 | ₩72,749 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,340 | ₩74,681 | ₩71,313 | ₩72,333 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,609 | ₩74,373 | ₩68,442 | ₩72,682 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,991 | ₩91,131 | ₩83,510 | ₩85,174 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,976 | ₩92,567 | ₩90,688 | ₩90,822 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩94,365 | ₩94,566 | ₩93,264 | ₩93,372 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,627 | ₩94,834 | ₩92,701 | ₩94,781 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,996 | ₩95,357 | ₩92,956 | ₩93,560 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩94,271 | ₩94,995 | ₩92,687 | ₩92,956 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,579 | ₩94,942 | ₩93,439 | ₩94,043 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,505 | ₩95,934 | ₩94,807 | ₩95,492 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,471 | ₩96,713 | ₩94,861 | ₩95,210 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,437 | ₩97,853 | ₩96,900 | ₩97,518 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩101,194 | ₩101,583 | ₩97,840 | ₩98,001 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩102,160 | ₩102,750 | ₩101,462 | ₩101,704 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩102,214 | ₩102,777 | ₩101,449 | ₩102,267 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,603 | ₩103,435 | ₩102,120 | ₩102,187 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,509 | ₩104,803 | ₩101,758 | ₩102,952 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩102,093 | ₩102,898 | ₩101,489 | ₩101,650 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩101,395 | ₩102,160 | ₩100,644 | ₩100,765 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩103,140 | ₩103,140 | ₩102,080 | ₩102,200 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,663 | ₩104,173 | ₩102,482 | ₩102,777 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,428 | ₩103,569 | ₩101,127 | ₩102,952 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩102,402 | ₩103,878 | ₩102,241 | ₩103,072 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,597 | ₩102,777 | ₩99,557 | ₩102,402 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩98,014 | ₩100,067 | ₩97,477 | ₩99,597 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,631 | ₩100,805 | ₩98,256 | ₩98,376 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩100,295 | ₩100,657 | ₩99,047 | ₩100,416 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩99,168 | ₩100,362 | ₩98,309 | ₩100,215 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,457 | ₩100,429 | ₩98,457 | ₩99,597 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,538 | ₩97,290 | ₩95,465 | ₩97,035 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩98,028 | ₩98,081 | ₩96,310 | ₩97,477 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,934 | ₩98,068 | ₩95,840 | ₩98,028 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,773 | ₩97,464 | ₩95,357 | ₩96,686 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩95,022 | ₩96,109 | ₩94,271 | ₩94,311 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,740 | ₩95,129 | ₩94,190 | ₩94,338 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩94,069 | ₩94,915 | ₩93,385 | ₩94,230 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,525 | ₩96,525 | ₩94,136 | ₩94,593 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,740 | ₩96,082 | ₩94,190 | ₩95,277 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,787 | ₩96,377 | ₩94,955 | ₩96,055 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩98,081 | ₩99,222 | ₩95,867 | ₩96,216 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,934 | ₩98,457 | ₩95,666 | ₩98,081 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩92,191 | ₩96,069 | ₩92,043 | ₩94,727 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,788 | ₩94,445 | ₩91,735 | ₩91,923 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩95,384 | ₩96,404 | ₩94,874 | ₩95,693 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,995 | ₩95,787 | ₩94,512 | ₩94,861 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,707 | ₩95,384 | ₩93,103 | ₩95,290 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩95,264 | ₩95,626 | ₩92,902 | ₩93,399 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,980 | ₩99,732 | ₩96,391 | ₩96,458 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,490 | ₩99,490 | ₩96,136 | ₩97,424 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,746 | ₩99,893 | ₩97,048 | ₩99,557 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩97,021 | ₩98,658 | ₩96,256 | ₩96,538 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,747 | ₩96,686 | ₩94,405 | ₩96,216 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,781 | ₩95,894 | ₩94,378 | ₩95,787 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩93,224 | ₩96,807 | ₩92,969 | ₩95,290 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩93,103 | ₩95,693 | ₩93,009 | ₩94,781 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,494 | ₩92,915 | ₩89,092 | ₩92,352 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,582 | ₩89,481 | ₩88,058 | ₩88,756 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,830 | ₩88,931 | ₩87,200 | ₩87,777 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩87,173 | ₩88,863 | ₩87,173 | ₩88,434 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,796 | ₩90,192 | ₩87,133 | ₩87,280 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩91,131 | ₩91,775 | ₩90,286 | ₩90,366 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,534 | ₩92,110 | ₩90,648 | ₩90,916 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩91,359 | ₩91,480 | ₩89,105 | ₩91,077 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,675 | ₩91,158 | ₩88,635 | ₩90,581 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩92,070 | ₩92,137 | ₩90,621 | ₩90,822 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩90,044 | ₩92,580 | ₩88,823 | ₩92,070 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,796 | ₩91,480 | ₩88,005 | ₩89,615 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,535 | ₩90,715 | ₩87,213 | ₩90,353 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,967 | ₩84,503 | ₩81,967 | ₩83,215 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,840 | ₩81,283 | ₩79,954 | ₩80,961 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,612 | ₩80,706 | ₩79,351 | ₩79,820 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩81,296 | ₩81,618 | ₩79,632 | ₩80,759 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,618 | ₩83,000 | ₩81,175 | ₩82,128 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩81,028 | ₩82,356 | ₩80,504 | ₩81,900 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩83,107 | ₩83,590 | ₩81,242 | ₩81,578 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,939 | ₩84,167 | ₩83,161 | ₩83,228 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,845 | ₩84,959 | ₩83,443 | ₩83,926 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,517 | ₩84,704 | ₩81,497 | ₩84,328 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩82,195 | ₩83,456 | ₩81,081 | ₩82,852 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,967 | ₩83,523 | ₩80,961 | ₩82,450 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩80,156 | ₩82,289 | ₩79,995 | ₩81,766 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩81,189 | ₩81,913 | ₩79,927 | ₩79,981 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,451 | ₩81,739 | ₩80,048 | ₩81,014 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,780 | ₩80,934 | ₩79,243 | ₩79,793 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,418 | ₩80,987 | ₩79,015 | ₩80,437 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,732 | ₩81,068 | ₩79,042 | ₩79,136 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩82,128 | ₩82,477 | ₩80,075 | ₩80,504 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,678 | ₩82,933 | ₩81,578 | ₩81,994 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,517 | ₩82,799 | ₩80,504 | ₩82,007 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,544 | ₩83,094 | ₩81,457 | ₩82,182 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩83,121 | ₩84,355 | ₩82,168 | ₩82,544 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,395 | ₩84,395 | ₩82,852 | ₩83,671 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,557 | ₩85,066 | ₩82,182 | ₩84,395 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩84,248 | ₩85,120 | ₩81,363 | ₩82,302 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,851 | ₩87,079 | ₩84,436 | ₩84,650 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,462 | ₩87,602 | ₩86,140 | ₩86,328 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,851 | ₩86,945 | ₩85,496 | ₩86,435 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,803 | ₩90,111 | ₩86,408 | ₩87,146 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,514 | ₩91,265 | ₩89,695 | ₩89,789 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,774 | ₩93,774 | ₩90,017 | ₩90,299 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩93,184 | ₩94,324 | ₩92,956 | ₩93,197 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩94,351 | ₩95,666 | ₩93,694 | ₩94,002 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩94,378 | ₩95,223 | ₩92,969 | ₩93,090 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩96,082 | ₩96,324 | ₩93,586 | ₩94,311 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,431 | ₩97,451 | ₩95,599 | ₩96,082 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,915 | ₩96,337 | ₩93,694 | ₩96,203 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,552 | ₩96,780 | ₩95,331 | ₩95,545 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,451 | ₩96,404 | ₩94,029 | ₩95,881 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,874 | ₩96,914 | ₩95,411 | ₩96,243 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩94,056 | ₩94,324 | ₩92,178 | ₩93,466 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,895 | ₩94,955 | ₩93,425 | ₩94,311 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,861 | ₩96,431 | ₩93,036 | ₩94,150 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩96,377 | ₩97,129 | ₩95,465 | ₩95,840 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,975 | ₩96,256 | ₩93,278 | ₩95,934 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,405 | ₩94,405 | ₩92,661 | ₩92,996 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,814 | ₩95,814 | ₩93,278 | ₩93,613 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,518 | ₩97,343 | ₩95,518 | ₩95,988 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩96,069 | ₩96,605 | ₩93,895 | ₩95,867 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,989 | ₩95,706 | ₩92,808 | ₩94,579 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,881 | ₩96,672 | ₩93,828 | ₩94,244 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,995 | ₩95,049 | ₩93,023 | ₩93,868 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,861 | ₩95,934 | ₩94,002 | ₩94,874 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩95,357 | ₩96,981 | ₩95,331 | ₩95,492 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩96,216 | ₩98,041 | ₩95,773 | ₩96,672 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,485 | ₩95,988 | ₩93,694 | ₩95,317 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩96,310 | ₩96,739 | ₩93,707 | ₩93,814 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,786 | ₩98,148 | ₩94,217 | ₩95,961 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩99,275 | ₩100,161 | ₩97,585 | ₩98,953 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,972 | ₩101,986 | ₩99,664 | ₩99,839 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,993 | ₩102,214 | ₩97,625 | ₩101,731 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩103,314 | ₩104,803 | ₩100,631 | ₩102,710 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩108,372 | ₩109,942 | ₩106,910 | ₩107,608 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,841 | ₩111,847 | ₩108,735 | ₩109,996 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,573 | ₩112,679 | ₩109,030 | ₩111,861 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩112,156 | ₩112,827 | ₩110,184 | ₩112,599 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,512 | ₩112,840 | ₩111,056 | ₩112,263 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,941 | ₩113,001 | ₩111,472 | ₩112,720 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩112,116 | ₩112,250 | ₩110,157 | ₩111,995 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩111,150 | ₩112,330 | ₩110,774 | ₩112,116 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,566 | ₩113,283 | ₩109,982 | ₩111,284 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩112,102 | ₩113,538 | ₩111,525 | ₩112,800 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,646 | ₩112,304 | ₩110,761 | ₩112,277 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,714 | ₩112,116 | ₩108,936 | ₩111,901 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,539 | ₩112,384 | ₩108,976 | ₩109,942 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩110,050 | ₩113,015 | ₩110,050 | ₩111,351 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,686 | ₩111,686 | ₩108,668 | ₩109,620 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,660 | ₩111,458 | ₩108,023 | ₩111,432 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,727 | ₩111,633 | ₩109,312 | ₩109,446 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩109,352 | ₩109,674 | ₩107,795 | ₩109,325 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,903 | ₩110,264 | ₩107,634 | ₩110,157 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,614 | ₩109,325 | ₩107,017 | ₩107,473 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,554 | ₩110,170 | ₩106,709 | ₩108,574 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,862 | ₩109,795 | ₩105,716 | ₩106,440 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩109,003 | ₩109,177 | ₩106,937 | ₩108,211 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,836 | ₩109,419 | ₩107,728 | ₩109,191 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,493 | ₩108,694 | ₩106,816 | ₩107,836 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩108,359 | ₩108,936 | ₩107,460 | ₩107,983 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,849 | ₩109,097 | ₩107,339 | ₩108,278 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩109,379 | ₩109,499 | ₩108,050 | ₩108,547 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩110,385 | ₩110,720 | ₩108,439 | ₩109,070 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩110,331 | ₩112,424 | ₩110,331 | ₩111,096 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩109,151 | ₩111,499 | ₩108,882 | ₩110,747 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩109,030 | ₩109,553 | ₩107,661 | ₩108,158 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩110,439 | ₩111,016 | ₩109,996 | ₩110,519 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,862 | ₩110,653 | ₩108,265 | ₩110,439 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩109,258 | ₩109,969 | ₩107,487 | ₩109,607 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩112,035 | ₩112,773 | ₩108,936 | ₩109,620 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,706 | ₩113,189 | ₩111,284 | ₩111,673 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,539 | ₩112,545 | ₩110,170 | ₩111,968 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩111,190 | ₩113,055 | ₩110,962 | ₩111,539 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩113,136 | ₩114,102 | ₩111,700 | ₩112,572 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,552 | ₩113,350 | ₩111,284 | ₩113,136 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,815 | ₩111,888 | ₩107,648 | ₩111,016 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩110,143 | ₩110,613 | ₩108,413 | ₩108,829 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩110,197 | ₩110,720 | ₩109,835 | ₩109,969 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩110,143 | ₩110,881 | ₩109,875 | ₩110,653 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,801 | ₩110,908 | ₩109,929 | ₩110,291 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,962 | ₩111,364 | ₩109,969 | ₩110,855 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩112,183 | ₩112,223 | ₩110,412 | ₩110,787 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,968 | ₩112,183 | ₩110,774 | ₩111,203 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,874 | ₩112,948 | ₩110,841 | ₩112,491 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,787 | ₩111,472 | ₩110,130 | ₩111,029 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩111,096 | ₩111,780 | ₩109,915 | ₩110,640 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,868 | ₩113,042 | ₩110,331 | ₩110,667 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,741 | ₩109,875 | ₩107,661 | ₩108,735 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩110,237 | ₩110,908 | ₩108,426 | ₩109,392 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩110,398 | ₩111,257 | ₩109,405 | ₩110,130 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩109,057 | ₩110,278 | ₩108,466 | ₩110,170 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩105,259 | ₩108,842 | ₩104,897 | ₩108,332 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,897 | ₩106,507 | ₩104,173 | ₩105,340 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,620 | ₩109,620 | ₩104,253 | ₩104,709 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩120,300 | ₩120,529 | ₩108,533 | ₩109,218 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩102,039 | ₩104,092 | ₩101,664 | ₩103,354 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩101,127 | ₩103,099 | ₩101,114 | ₩101,945 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,904 | ₩104,200 | ₩100,966 | ₩101,758 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩104,092 | ₩105,300 | ₩103,408 | ₩103,864 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,441 | ₩105,313 | ₩103,971 | ₩104,562 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,548 | ₩105,582 | ₩103,971 | ₩104,575 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,455 | ₩105,313 | ₩102,093 | ₩104,937 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩101,275 | ₩102,670 | ₩100,483 | ₩101,986 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩96,230 | ₩102,080 | ₩95,854 | ₩101,261 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,981 | ₩98,309 | ₩95,277 | ₩95,411 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,874 | ₩98,591 | ₩95,505 | ₩96,807 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩96,176 | ₩97,585 | ₩95,532 | ₩96,874 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,961 | ₩97,383 | ₩95,035 | ₩95,733 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,492 | ₩96,941 | ₩94,781 | ₩96,780 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,840 | ₩97,598 | ₩95,116 | ₩96,270 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,941 | ₩98,470 | ₩96,002 | ₩97,263 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,626 | ₩96,552 | ₩95,371 | ₩96,256 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩94,056 | ₩95,183 | ₩93,506 | ₩94,888 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,728 | ₩94,230 | ₩91,413 | ₩94,056 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩92,325 | ₩92,929 | ₩90,165 | ₩92,580 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,392 | ₩93,908 | ₩91,695 | ₩92,419 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,600 | ₩94,083 | ₩92,620 | ₩92,687 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,452 | ₩93,788 | ₩91,882 | ₩93,680 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩93,238 | ₩94,311 | ₩92,862 | ₩93,801 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,533 | ₩95,049 | ₩93,090 | ₩94,069 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩96,149 | ₩97,826 | ₩93,077 | ₩93,358 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩97,343 | ₩97,706 | ₩95,894 | ₩96,270 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,631 | ₩98,712 | ₩97,035 | ₩97,746 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,577 | ₩100,577 | ₩98,497 | ₩98,631 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,825 | ₩100,577 | ₩98,604 | ₩99,986 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,631 | ₩101,436 | ₩99,839 | ₩99,893 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩100,188 | ₩101,489 | ₩99,852 | ₩100,631 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,999 | ₩102,267 | ₩98,591 | ₩100,617 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,532 | ₩97,236 | ₩94,874 | ₩96,565 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,915 | ₩96,820 | ₩91,896 | ₩96,015 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩96,216 | ₩96,431 | ₩92,178 | ₩92,258 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩92,204 | ₩96,578 | ₩91,721 | ₩95,545 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩93,117 | ₩93,653 | ₩91,896 | ₩92,983 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,680 | ₩93,962 | ₩91,010 | ₩91,735 | -2.08% | 246.6만 |
|---|