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 | ₩72,516 | ₩73,090 | ₩71,889 | ₩72,583 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,209 | ₩72,997 | ₩71,702 | ₩72,489 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,199 | ₩75,426 | ₩72,970 | ₩73,090 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,667 | ₩76,000 | ₩74,278 | ₩75,333 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,253 | ₩76,107 | ₩74,398 | ₩75,787 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,788 | ₩77,015 | ₩75,720 | ₩75,974 | -1.06% | 331만 |
| 2026.10.01 | ₩75,373 | ₩76,828 | ₩74,692 | ₩76,641 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,587 | ₩76,588 | ₩75,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,466 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,066 | ₩75,747 | ₩74,545 | ₩75,600 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,531 | ₩75,920 | ₩72,930 | ₩75,520 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,664 | ₩74,999 | ₩73,451 | ₩73,931 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩74,839 | ₩75,613 | ₩73,224 | ₩73,931 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,597 | ₩74,866 | ₩72,837 | ₩74,852 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,369 | ₩74,078 | ₩72,196 | ₩73,811 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,597 | ₩74,131 | ₩72,222 | ₩72,249 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,756 | ₩74,652 | ₩72,222 | ₩73,811 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,184 | ₩73,184 | ₩70,460 | ₩71,795 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,583 | ₩73,584 | ₩71,982 | ₩72,903 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,623 | ₩73,157 | ₩70,714 | ₩71,114 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,130 | ₩73,411 | ₩71,555 | ₩72,383 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩72,970 | ₩74,305 | ₩70,954 | ₩71,969 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,259 | ₩73,998 | ₩68,097 | ₩72,316 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,537 | ₩90,672 | ₩83,089 | ₩84,745 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,513 | ₩92,100 | ₩90,231 | ₩90,365 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩93,889 | ₩94,089 | ₩92,794 | ₩92,901 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,155 | ₩94,356 | ₩92,234 | ₩94,303 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,527 | ₩94,877 | ₩92,487 | ₩93,088 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩93,796 | ₩94,517 | ₩92,220 | ₩92,487 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,103 | ₩94,463 | ₩92,968 | ₩93,569 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,024 | ₩95,451 | ₩94,330 | ₩95,011 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩95,985 | ₩96,225 | ₩94,383 | ₩94,730 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩96,946 | ₩97,360 | ₩96,412 | ₩97,026 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,684 | ₩101,071 | ₩97,347 | ₩97,507 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,645 | ₩102,233 | ₩100,951 | ₩101,191 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,699 | ₩102,259 | ₩100,938 | ₩101,752 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,086 | ₩102,914 | ₩101,605 | ₩101,672 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩101,992 | ₩104,275 | ₩101,245 | ₩102,433 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,579 | ₩102,380 | ₩100,978 | ₩101,138 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩100,884 | ₩101,645 | ₩100,137 | ₩100,257 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,620 | ₩102,620 | ₩101,565 | ₩101,685 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,141 | ₩103,648 | ₩101,966 | ₩102,259 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩101,912 | ₩103,047 | ₩100,617 | ₩102,433 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩101,886 | ₩103,354 | ₩101,725 | ₩102,553 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,096 | ₩102,259 | ₩99,056 | ₩101,886 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,520 | ₩99,563 | ₩96,986 | ₩99,096 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,124 | ₩100,297 | ₩97,761 | ₩97,881 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩99,790 | ₩100,150 | ₩98,548 | ₩99,910 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,668 | ₩99,857 | ₩97,814 | ₩99,710 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩97,961 | ₩99,923 | ₩97,961 | ₩99,096 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,052 | ₩96,799 | ₩94,984 | ₩96,546 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,534 | ₩97,587 | ₩95,825 | ₩96,986 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,451 | ₩97,574 | ₩95,358 | ₩97,534 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,291 | ₩96,973 | ₩94,877 | ₩96,199 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,543 | ₩95,625 | ₩93,796 | ₩93,836 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,263 | ₩94,650 | ₩93,716 | ₩93,862 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,595 | ₩94,436 | ₩92,915 | ₩93,756 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,038 | ₩96,038 | ₩93,662 | ₩94,116 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,263 | ₩95,598 | ₩93,716 | ₩94,797 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,304 | ₩95,892 | ₩94,477 | ₩95,571 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,587 | ₩98,722 | ₩95,384 | ₩95,731 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,451 | ₩97,961 | ₩95,184 | ₩97,587 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,726 | ₩95,585 | ₩91,580 | ₩94,250 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,315 | ₩93,969 | ₩91,273 | ₩91,459 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩94,904 | ₩95,918 | ₩94,396 | ₩95,211 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,517 | ₩95,304 | ₩94,036 | ₩94,383 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,235 | ₩94,904 | ₩92,634 | ₩94,810 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩94,784 | ₩95,144 | ₩92,434 | ₩92,928 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,481 | ₩99,229 | ₩95,905 | ₩95,972 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩98,989 | ₩98,989 | ₩95,651 | ₩96,933 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,253 | ₩99,389 | ₩96,559 | ₩99,056 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,532 | ₩98,161 | ₩95,771 | ₩96,052 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,264 | ₩96,199 | ₩93,929 | ₩95,731 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,303 | ₩95,411 | ₩93,902 | ₩95,304 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,754 | ₩96,319 | ₩92,501 | ₩94,810 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,634 | ₩95,211 | ₩92,541 | ₩94,303 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,043 | ₩92,447 | ₩88,643 | ₩91,887 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,135 | ₩89,030 | ₩87,615 | ₩88,309 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,388 | ₩88,482 | ₩86,760 | ₩87,334 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,734 | ₩88,416 | ₩86,734 | ₩87,989 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,349 | ₩89,737 | ₩86,694 | ₩86,840 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,672 | ₩91,313 | ₩89,831 | ₩89,911 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,072 | ₩91,646 | ₩90,191 | ₩90,458 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩90,899 | ₩91,019 | ₩88,656 | ₩90,618 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,218 | ₩90,699 | ₩88,189 | ₩90,125 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,606 | ₩91,673 | ₩90,165 | ₩90,365 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,591 | ₩92,114 | ₩88,376 | ₩91,606 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,349 | ₩91,019 | ₩87,561 | ₩89,163 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,094 | ₩90,258 | ₩86,774 | ₩89,898 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,554 | ₩84,077 | ₩81,554 | ₩82,795 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,433 | ₩80,873 | ₩79,551 | ₩80,553 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,206 | ₩80,299 | ₩78,951 | ₩79,418 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩80,886 | ₩81,207 | ₩79,231 | ₩80,352 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,207 | ₩82,582 | ₩80,766 | ₩81,714 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,619 | ₩81,941 | ₩80,099 | ₩81,487 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,689 | ₩83,169 | ₩80,833 | ₩81,167 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,516 | ₩83,743 | ₩82,742 | ₩82,809 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,423 | ₩84,531 | ₩83,022 | ₩83,503 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,101 | ₩84,277 | ₩81,087 | ₩83,903 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,781 | ₩83,036 | ₩80,673 | ₩82,435 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,554 | ₩83,103 | ₩80,553 | ₩82,035 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,752 | ₩81,874 | ₩79,592 | ₩81,354 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,780 | ₩81,501 | ₩79,525 | ₩79,578 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,045 | ₩81,327 | ₩79,645 | ₩80,606 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,378 | ₩80,526 | ₩78,844 | ₩79,391 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,017 | ₩80,579 | ₩78,617 | ₩80,032 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,326 | ₩80,659 | ₩78,644 | ₩78,737 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,714 | ₩82,061 | ₩79,672 | ₩80,099 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,261 | ₩82,515 | ₩81,167 | ₩81,581 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,101 | ₩82,382 | ₩80,099 | ₩81,594 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,128 | ₩82,675 | ₩81,047 | ₩81,768 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,702 | ₩83,930 | ₩81,754 | ₩82,128 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩83,970 | ₩83,970 | ₩82,435 | ₩83,249 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,141 | ₩84,638 | ₩81,768 | ₩83,970 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩83,823 | ₩84,691 | ₩80,953 | ₩81,888 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,413 | ₩86,640 | ₩84,010 | ₩84,224 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,026 | ₩87,161 | ₩85,706 | ₩85,893 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,413 | ₩86,507 | ₩85,065 | ₩85,999 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,350 | ₩89,657 | ₩85,973 | ₩86,707 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,058 | ₩90,805 | ₩89,243 | ₩89,337 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,302 | ₩93,302 | ₩89,564 | ₩89,844 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,714 | ₩93,849 | ₩92,487 | ₩92,728 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩93,876 | ₩95,184 | ₩93,222 | ₩93,529 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩93,902 | ₩94,744 | ₩92,501 | ₩92,621 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,598 | ₩95,838 | ₩93,115 | ₩93,836 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩95,945 | ₩96,960 | ₩95,117 | ₩95,598 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,436 | ₩95,852 | ₩93,222 | ₩95,718 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,065 | ₩96,292 | ₩94,850 | ₩95,064 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩94,970 | ₩95,918 | ₩93,555 | ₩95,398 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,386 | ₩96,426 | ₩94,930 | ₩95,758 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,582 | ₩93,849 | ₩91,713 | ₩92,995 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,422 | ₩94,477 | ₩92,955 | ₩93,836 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,383 | ₩95,945 | ₩92,568 | ₩93,676 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩95,892 | ₩96,639 | ₩94,984 | ₩95,358 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,502 | ₩95,771 | ₩92,808 | ₩95,451 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩93,929 | ₩93,929 | ₩92,194 | ₩92,527 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,331 | ₩95,331 | ₩92,808 | ₩93,142 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,037 | ₩96,853 | ₩95,037 | ₩95,504 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,585 | ₩96,119 | ₩93,422 | ₩95,384 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,515 | ₩95,224 | ₩92,341 | ₩94,103 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,398 | ₩96,185 | ₩93,355 | ₩93,769 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,517 | ₩94,570 | ₩92,554 | ₩93,395 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,383 | ₩95,451 | ₩93,529 | ₩94,396 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩94,877 | ₩96,492 | ₩94,850 | ₩95,011 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,731 | ₩97,547 | ₩95,291 | ₩96,185 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,009 | ₩95,504 | ₩93,222 | ₩94,837 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩95,825 | ₩96,252 | ₩93,235 | ₩93,342 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,293 | ₩97,654 | ₩93,742 | ₩95,478 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩98,775 | ₩99,656 | ₩97,093 | ₩98,455 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,458 | ₩101,472 | ₩99,162 | ₩99,336 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,484 | ₩101,699 | ₩97,133 | ₩101,218 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩102,793 | ₩104,275 | ₩100,124 | ₩102,193 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩107,826 | ₩109,388 | ₩106,371 | ₩107,065 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,283 | ₩111,284 | ₩108,187 | ₩109,442 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,016 | ₩112,112 | ₩108,480 | ₩111,297 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,591 | ₩112,258 | ₩109,629 | ₩112,032 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩110,950 | ₩112,272 | ₩110,496 | ₩111,698 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,377 | ₩112,432 | ₩110,910 | ₩112,152 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,551 | ₩111,684 | ₩109,602 | ₩111,431 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,590 | ₩111,765 | ₩110,216 | ₩111,551 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,004 | ₩112,712 | ₩109,428 | ₩110,723 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,538 | ₩112,966 | ₩110,964 | ₩112,232 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,084 | ₩111,738 | ₩110,203 | ₩111,711 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,161 | ₩111,551 | ₩108,387 | ₩111,337 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩110,977 | ₩111,818 | ₩108,427 | ₩109,388 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,495 | ₩112,445 | ₩109,495 | ₩110,790 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,124 | ₩111,124 | ₩108,120 | ₩109,068 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,108 | ₩110,897 | ₩107,479 | ₩110,870 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,175 | ₩111,070 | ₩108,761 | ₩108,894 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩108,801 | ₩109,121 | ₩107,252 | ₩108,774 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,359 | ₩109,709 | ₩107,092 | ₩109,602 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,067 | ₩108,774 | ₩106,478 | ₩106,932 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,012 | ₩109,615 | ₩106,171 | ₩108,027 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,319 | ₩109,241 | ₩105,183 | ₩105,904 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,454 | ₩108,627 | ₩106,398 | ₩107,666 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,292 | ₩108,868 | ₩107,186 | ₩108,641 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩107,946 | ₩108,147 | ₩106,278 | ₩107,292 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩107,813 | ₩108,387 | ₩106,919 | ₩107,439 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,306 | ₩108,547 | ₩106,798 | ₩107,733 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩108,828 | ₩108,948 | ₩107,506 | ₩108,000 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩109,829 | ₩110,163 | ₩107,893 | ₩108,521 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩109,775 | ₩111,858 | ₩109,775 | ₩110,536 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,601 | ₩110,937 | ₩108,334 | ₩110,189 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,480 | ₩109,001 | ₩107,119 | ₩107,613 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩109,882 | ₩110,456 | ₩109,442 | ₩109,962 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,308 | ₩110,096 | ₩107,720 | ₩109,882 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,707 | ₩109,415 | ₩106,945 | ₩109,055 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,471 | ₩112,205 | ₩108,387 | ₩109,068 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,138 | ₩112,619 | ₩110,723 | ₩111,110 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩110,977 | ₩111,978 | ₩109,615 | ₩111,404 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,630 | ₩112,485 | ₩110,403 | ₩110,977 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,566 | ₩113,527 | ₩111,137 | ₩112,005 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩110,990 | ₩112,779 | ₩110,723 | ₩112,566 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,267 | ₩111,324 | ₩107,105 | ₩110,456 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,589 | ₩110,056 | ₩107,866 | ₩108,280 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,642 | ₩110,163 | ₩109,281 | ₩109,415 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,589 | ₩110,323 | ₩109,322 | ₩110,096 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,243 | ₩110,349 | ₩109,375 | ₩109,735 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,403 | ₩110,803 | ₩109,415 | ₩110,296 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,618 | ₩111,658 | ₩109,856 | ₩110,229 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,404 | ₩111,618 | ₩110,216 | ₩110,643 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,311 | ₩112,379 | ₩110,283 | ₩111,925 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,229 | ₩110,910 | ₩109,575 | ₩110,470 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,536 | ₩111,217 | ₩109,362 | ₩110,082 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,309 | ₩112,472 | ₩109,775 | ₩110,109 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,188 | ₩109,322 | ₩107,119 | ₩108,187 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,682 | ₩110,349 | ₩107,880 | ₩108,841 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩109,842 | ₩110,697 | ₩108,854 | ₩109,575 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,507 | ₩109,722 | ₩107,920 | ₩109,615 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩104,729 | ₩108,294 | ₩104,369 | ₩107,786 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,369 | ₩105,971 | ₩103,648 | ₩104,809 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,068 | ₩109,068 | ₩103,728 | ₩104,182 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩119,694 | ₩119,921 | ₩107,987 | ₩108,667 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,525 | ₩103,568 | ₩101,151 | ₩102,834 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,617 | ₩102,580 | ₩100,604 | ₩101,432 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,381 | ₩103,675 | ₩100,457 | ₩101,245 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,568 | ₩104,769 | ₩102,887 | ₩103,341 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩103,915 | ₩104,783 | ₩103,448 | ₩104,035 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,022 | ₩105,050 | ₩103,448 | ₩104,048 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩101,939 | ₩104,783 | ₩101,579 | ₩104,409 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩100,764 | ₩102,153 | ₩99,977 | ₩101,472 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,745 | ₩101,565 | ₩95,371 | ₩100,751 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,492 | ₩97,814 | ₩94,797 | ₩94,930 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,386 | ₩98,094 | ₩95,024 | ₩96,319 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,691 | ₩97,093 | ₩95,051 | ₩96,386 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,478 | ₩96,893 | ₩94,557 | ₩95,251 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,011 | ₩96,452 | ₩94,303 | ₩96,292 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,358 | ₩97,106 | ₩94,637 | ₩95,785 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,452 | ₩97,974 | ₩95,518 | ₩96,773 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,144 | ₩96,065 | ₩94,890 | ₩95,771 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,582 | ₩94,703 | ₩93,035 | ₩94,410 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,260 | ₩93,756 | ₩90,952 | ₩93,582 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩91,860 | ₩92,461 | ₩89,711 | ₩92,114 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩91,927 | ₩93,435 | ₩91,233 | ₩91,953 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,128 | ₩93,609 | ₩92,154 | ₩92,220 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩92,981 | ₩93,315 | ₩91,419 | ₩93,208 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩92,768 | ₩93,836 | ₩92,394 | ₩93,328 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,061 | ₩94,570 | ₩92,621 | ₩93,595 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,665 | ₩97,333 | ₩92,608 | ₩92,888 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩96,853 | ₩97,213 | ₩95,411 | ₩95,785 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,134 | ₩98,214 | ₩96,546 | ₩97,253 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,070 | ₩100,070 | ₩98,001 | ₩98,134 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,323 | ₩100,070 | ₩98,108 | ₩99,483 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,124 | ₩100,924 | ₩99,336 | ₩99,389 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,683 | ₩100,978 | ₩99,349 | ₩100,124 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,485 | ₩101,752 | ₩98,094 | ₩100,110 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,051 | ₩96,746 | ₩94,396 | ₩96,079 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,447 | ₩96,332 | ₩91,433 | ₩95,531 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,731 | ₩95,945 | ₩91,713 | ₩91,793 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,740 | ₩96,092 | ₩91,259 | ₩95,064 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,648 | ₩93,182 | ₩91,433 | ₩92,514 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,208 | ₩93,489 | ₩90,552 | ₩91,273 | -2.08% | 246.6만 |
|---|