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 | ₩72,706 | ₩73,282 | ₩72,077 | ₩72,773 | +0.09% | 318.3만 |
| 2026.10.08 | ₩72,398 | ₩73,188 | ₩71,890 | ₩72,679 | +0.39% | 584.7만 |
| 2026.10.07 | ₩75,397 | ₩75,624 | ₩73,161 | ₩73,282 | -2.80% | 454.8만 |
| 2026.10.06 | ₩75,865 | ₩76,200 | ₩74,473 | ₩75,530 | -0.44% | 400.4만 |
| 2026.10.05 | ₩75,450 | ₩76,307 | ₩74,593 | ₩75,986 | +0.71% | 394.9만 |
| 2026.10.02 | ₩76,989 | ₩77,217 | ₩75,919 | ₩76,173 | -1.06% | 331만 |
| 2026.10.01 | ₩75,571 | ₩77,030 | ₩74,888 | ₩76,842 | +1.68% | 489.7만 |
| 2026.09.30 | ₩75,785 | ₩76,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,664 |
| -0.16% |
| 489.5만 |
| 2026.09.29 | ₩75,263 | ₩75,945 | ₩74,741 | ₩75,798 | +0.71% | 540.4만 |
|---|
| 2026.09.28 | ₩73,723 | ₩76,119 | ₩73,121 | ₩75,718 | +2.71% | 472.9만 |
|---|
| 2026.09.25 | ₩73,857 | ₩75,196 | ₩73,643 | ₩74,125 | +0.36% | 445.4만 |
|---|
| 2026.09.24 | ₩75,035 | ₩75,812 | ₩73,416 | ₩74,125 | -1.21% | 625.3만 |
|---|
| 2026.09.23 | ₩73,790 | ₩75,062 | ₩73,027 | ₩75,049 | +1.71% | 413.6만 |
|---|
| 2026.09.22 | ₩72,559 | ₩74,272 | ₩72,385 | ₩74,005 | +1.99% | 269.4만 |
|---|
| 2026.09.21 | ₩73,790 | ₩74,326 | ₩72,412 | ₩72,439 | -1.83% | 418.6만 |
|---|
| 2026.09.18 | ₩72,947 | ₩74,848 | ₩72,412 | ₩74,005 | +1.45% | 879.4만 |
|---|
| 2026.09.17 | ₩73,375 | ₩73,375 | ₩70,645 | ₩71,983 | -1.90% | 571.3만 |
|---|
| 2026.09.16 | ₩72,773 | ₩73,777 | ₩72,171 | ₩73,094 | +0.44% | 531.4만 |
|---|
| 2026.09.15 | ₩72,813 | ₩73,349 | ₩70,899 | ₩71,301 | -2.08% | 441.6만 |
|---|
| 2026.09.14 | ₩73,322 | ₩73,603 | ₩71,743 | ₩72,572 | -1.02% | 540.7만 |
|---|
| 2026.09.11 | ₩73,161 | ₩74,500 | ₩71,140 | ₩72,157 | -1.37% | 643.9만 |
|---|
| 2026.09.10 | ₩69,440 | ₩74,192 | ₩68,276 | ₩72,505 | +4.41% | 1865.3만 |
|---|
| 2026.09.09 | ₩89,772 | ₩90,910 | ₩83,307 | ₩84,967 | -5.35% | 956.5만 |
|---|
| 2026.09.08 | ₩91,753 | ₩92,342 | ₩90,468 | ₩90,602 | -1.25% | 292.5만 |
|---|
| 2026.09.04 | ₩94,135 | ₩94,336 | ₩93,038 | ₩93,145 | -1.05% | 195.7만 |
|---|
| 2026.09.03 | ₩93,399 | ₩94,604 | ₩92,476 | ₩94,550 | +1.23% | 209.7만 |
|---|
| 2026.09.02 | ₩92,770 | ₩95,126 | ₩92,730 | ₩93,332 | +0.61% | 158.3만 |
|---|
| 2026.09.01 | ₩94,042 | ₩94,764 | ₩92,462 | ₩92,730 | -1.39% | 136.3만 |
|---|
| 2026.08.31 | ₩94,349 | ₩94,711 | ₩93,212 | ₩93,814 | -0.57% | 215.7만 |
|---|
| 2026.08.28 | ₩95,273 | ₩95,701 | ₩94,577 | ₩95,260 | -0.01% | 101.1만 |
|---|
| 2026.08.27 | ₩96,237 | ₩96,478 | ₩94,631 | ₩94,979 | -1.31% | 152만 |
|---|
| 2026.08.26 | ₩97,200 | ₩97,615 | ₩96,665 | ₩97,281 | +0.08% | 156만 |
|---|
| 2026.08.25 | ₩100,948 | ₩101,336 | ₩97,602 | ₩97,763 | -3.16% | 143.1만 |
|---|
| 2026.08.24 | ₩101,912 | ₩102,501 | ₩101,216 | ₩101,457 | -0.45% | 114.1만 |
|---|
| 2026.08.21 | ₩101,965 | ₩102,528 | ₩101,202 | ₩102,019 | +0.05% | 155.4만 |
|---|
| 2026.08.20 | ₩102,354 | ₩103,183 | ₩101,872 | ₩101,939 | -0.41% | 108.5만 |
|---|
| 2026.08.19 | ₩102,260 | ₩104,549 | ₩101,510 | ₩102,702 | +0.43% | 138.4만 |
|---|
| 2026.08.18 | ₩101,845 | ₩102,648 | ₩101,243 | ₩101,403 | -0.43% | 188.7만 |
|---|
| 2026.08.17 | ₩101,149 | ₩101,912 | ₩100,399 | ₩100,520 | -0.62% | 192.8만 |
|---|
| 2026.08.14 | ₩102,889 | ₩102,889 | ₩101,832 | ₩101,952 | -0.91% | 88.7만 |
|---|
| 2026.08.13 | ₩103,411 | ₩103,920 | ₩102,233 | ₩102,528 | -0.85% | 138.8만 |
|---|
| 2026.08.12 | ₩102,180 | ₩103,317 | ₩100,881 | ₩102,702 | +0.51% | 295.3만 |
|---|
| 2026.08.11 | ₩102,153 | ₩103,625 | ₩101,992 | ₩102,822 | +0.66% | 167.7만 |
|---|
| 2026.08.10 | ₩99,355 | ₩102,528 | ₩99,315 | ₩102,153 | +2.82% | 238.6만 |
|---|
| 2026.08.07 | ₩97,776 | ₩99,824 | ₩97,241 | ₩99,355 | +1.62% | 156.2만 |
|---|
| 2026.08.06 | ₩100,386 | ₩100,560 | ₩98,017 | ₩98,137 | -2.24% | 193.2만 |
|---|
| 2026.08.05 | ₩100,051 | ₩100,413 | ₩98,807 | ₩100,172 | +0.12% | 150.8만 |
|---|
| 2026.08.04 | ₩98,927 | ₩100,118 | ₩98,070 | ₩99,971 | +1.06% | 197만 |
|---|
| 2026.08.03 | ₩98,218 | ₩100,185 | ₩98,218 | ₩99,355 | +1.16% | 281.1만 |
|---|
| 2026.07.31 | ₩96,304 | ₩97,053 | ₩95,233 | ₩96,799 | +0.51% | 251.9만 |
|---|
| 2026.07.30 | ₩97,789 | ₩97,843 | ₩96,076 | ₩97,241 | -0.56% | 140.7만 |
|---|
| 2026.07.29 | ₩95,701 | ₩97,829 | ₩95,608 | ₩97,789 | +2.18% | 173.9만 |
|---|
| 2026.07.28 | ₩95,541 | ₩97,227 | ₩95,126 | ₩96,451 | +0.95% | 177.3만 |
|---|
| 2026.07.27 | ₩94,791 | ₩95,875 | ₩94,042 | ₩94,082 | -0.75% | 220만 |
|---|
| 2026.07.24 | ₩94,510 | ₩94,898 | ₩93,961 | ₩94,109 | -0.42% | 146.7만 |
|---|
| 2026.07.23 | ₩93,841 | ₩94,684 | ₩93,158 | ₩94,001 | +0.17% | 204.8만 |
|---|
| 2026.07.22 | ₩96,290 | ₩96,290 | ₩93,908 | ₩94,363 | -2.00% | 160만 |
|---|
| 2026.07.21 | ₩94,510 | ₩95,849 | ₩93,961 | ₩95,045 | +0.57% | 226.1만 |
|---|
| 2026.07.20 | ₩95,554 | ₩96,143 | ₩94,724 | ₩95,822 | +0.28% | 252.7만 |
|---|
| 2026.07.17 | ₩97,843 | ₩98,981 | ₩95,634 | ₩95,982 | -1.90% | 166.7만 |
|---|
| 2026.07.16 | ₩95,701 | ₩98,218 | ₩95,434 | ₩97,843 | +2.24% | 189.6만 |
|---|
| 2026.07.15 | ₩91,967 | ₩95,835 | ₩91,820 | ₩94,497 | +2.75% | 194.6만 |
|---|
| 2026.07.14 | ₩93,560 | ₩94,216 | ₩91,512 | ₩91,699 | -1.99% | 219.2만 |
|---|
| 2026.07.13 | ₩95,153 | ₩96,170 | ₩94,644 | ₩95,460 | +0.32% | 172.3만 |
|---|
| 2026.07.10 | ₩94,764 | ₩95,554 | ₩94,283 | ₩94,631 | -0.14% | 141.3만 |
|---|
| 2026.07.09 | ₩93,479 | ₩95,153 | ₩92,877 | ₩95,059 | +1.69% | 263.5만 |
|---|
| 2026.07.08 | ₩95,032 | ₩95,393 | ₩92,676 | ₩93,172 | -1.96% | 310만 |
|---|
| 2026.07.07 | ₩98,740 | ₩99,489 | ₩96,156 | ₩96,223 | -2.55% | 219.5만 |
|---|
| 2026.07.06 | ₩99,248 | ₩99,248 | ₩95,902 | ₩97,187 | -2.08% | 262.3만 |
|---|
| 2026.07.02 | ₩97,508 | ₩99,650 | ₩96,812 | ₩99,315 | +1.85% | 326만 |
|---|
| 2026.07.01 | ₩96,785 | ₩98,418 | ₩96,023 | ₩96,304 | -0.50% | 504만 |
|---|
| 2026.06.30 | ₩95,514 | ₩96,451 | ₩94,175 | ₩95,982 | +0.49% | 390.8만 |
|---|
| 2026.06.29 | ₩94,550 | ₩95,661 | ₩94,149 | ₩95,554 | +1.06% | 282.1만 |
|---|
| 2026.06.26 | ₩92,998 | ₩96,571 | ₩92,743 | ₩95,059 | +2.22% | 349만 |
|---|
| 2026.06.25 | ₩92,877 | ₩95,460 | ₩92,783 | ₩94,550 | +1.80% | 326.7만 |
|---|
| 2026.06.24 | ₩89,277 | ₩92,690 | ₩88,875 | ₩92,128 | +3.19% | 352.5만 |
|---|
| 2026.06.23 | ₩88,366 | ₩89,263 | ₩87,844 | ₩88,540 | +0.20% | 276.8만 |
|---|
| 2026.06.22 | ₩87,617 | ₩88,714 | ₩86,988 | ₩87,563 | -0.06% | 317.6만 |
|---|
| 2026.06.18 | ₩86,961 | ₩88,648 | ₩86,961 | ₩88,219 | +1.45% | 380.2만 |
|---|
| 2026.06.17 | ₩88,581 | ₩89,973 | ₩86,921 | ₩87,068 | -1.71% | 397.7만 |
|---|
| 2026.06.16 | ₩90,910 | ₩91,552 | ₩90,066 | ₩90,147 | -0.84% | 251.2만 |
|---|
| 2026.06.15 | ₩91,311 | ₩91,887 | ₩90,428 | ₩90,695 | -0.67% | 264.2만 |
|---|
| 2026.06.12 | ₩91,137 | ₩91,258 | ₩88,888 | ₩90,856 | -0.31% | 197.3만 |
|---|
| 2026.06.11 | ₩90,454 | ₩90,936 | ₩88,420 | ₩90,361 | -0.10% | 324.5만 |
|---|
| 2026.06.10 | ₩91,847 | ₩91,913 | ₩90,401 | ₩90,602 | -1.36% | 301.5만 |
|---|
| 2026.06.09 | ₩89,825 | ₩92,355 | ₩88,607 | ₩91,847 | +2.25% | 448.4만 |
|---|
| 2026.06.08 | ₩88,581 | ₩91,258 | ₩87,791 | ₩89,397 | +0.92% | 693.3만 |
|---|
| 2026.06.05 | ₩87,322 | ₩90,495 | ₩87,001 | ₩90,133 | +3.22% | 909.1만 |
|---|
| 2026.06.04 | ₩81,768 | ₩84,297 | ₩81,768 | ₩83,013 | +1.52% | 406만 |
|---|
| 2026.06.03 | ₩80,643 | ₩81,085 | ₩79,760 | ₩80,764 | +0.15% | 400.2만 |
|---|
| 2026.06.02 | ₩80,416 | ₩80,510 | ₩79,158 | ₩79,626 | -0.98% | 419.6만 |
|---|
| 2026.06.01 | ₩81,099 | ₩81,420 | ₩79,439 | ₩80,563 | -0.66% | 424.5만 |
|---|
| 2026.05.29 | ₩81,420 | ₩82,798 | ₩80,978 | ₩81,928 | +0.62% | 571.5만 |
|---|
| 2026.05.28 | ₩80,831 | ₩82,156 | ₩80,309 | ₩81,701 | +1.08% | 215.6만 |
|---|
| 2026.05.27 | ₩82,905 | ₩83,387 | ₩81,045 | ₩81,380 | -1.84% | 203.3만 |
|---|
| 2026.05.26 | ₩83,735 | ₩83,963 | ₩82,959 | ₩83,026 | -0.85% | 200만 |
|---|
| 2026.05.22 | ₩83,642 | ₩84,753 | ₩83,240 | ₩83,722 | +0.10% | 153.7만 |
|---|
| 2026.05.21 | ₩82,317 | ₩84,498 | ₩81,299 | ₩84,123 | +2.20% | 227.4만 |
|---|
| 2026.05.20 | ₩81,995 | ₩83,253 | ₩80,884 | ₩82,651 | +0.80% | 373.1만 |
|---|
| 2026.05.19 | ₩81,768 | ₩83,320 | ₩80,764 | ₩82,250 | +0.59% | 168.4만 |
|---|
| 2026.05.18 | ₩79,961 | ₩82,089 | ₩79,800 | ₩81,567 | +2.01% | 272.9만 |
|---|
| 2026.05.15 | ₩80,991 | ₩81,714 | ₩79,733 | ₩79,787 | -1.49% | 208.1만 |
|---|
| 2026.05.14 | ₩80,255 | ₩81,540 | ₩79,854 | ₩80,817 | +0.70% | 218만 |
|---|
| 2026.05.13 | ₩79,586 | ₩80,737 | ₩79,051 | ₩79,599 | +0.02% | 224.8만 |
|---|
| 2026.05.12 | ₩79,225 | ₩80,791 | ₩78,823 | ₩80,242 | +1.28% | 281.8만 |
|---|
| 2026.05.11 | ₩80,536 | ₩80,871 | ₩78,850 | ₩78,944 | -1.98% | 169.7만 |
|---|
| 2026.05.08 | ₩81,928 | ₩82,276 | ₩79,880 | ₩80,309 | -1.98% | 215.1만 |
|---|
| 2026.05.07 | ₩82,477 | ₩82,731 | ₩81,380 | ₩81,795 | -0.83% | 209.6만 |
|---|
| 2026.05.06 | ₩82,317 | ₩82,598 | ₩80,309 | ₩81,808 | -0.62% | 333.3만 |
|---|
| 2026.05.05 | ₩82,343 | ₩82,892 | ₩81,259 | ₩81,982 | -0.44% | 294.1만 |
|---|
| 2026.05.04 | ₩82,919 | ₩84,150 | ₩81,969 | ₩82,343 | -0.69% | 156.5만 |
|---|
| 2026.05.01 | ₩84,190 | ₩84,190 | ₩82,651 | ₩83,468 | -0.86% | 198.2만 |
|---|
| 2026.04.30 | ₩82,357 | ₩84,860 | ₩81,982 | ₩84,190 | +2.23% | 309.8만 |
|---|
| 2026.04.29 | ₩84,043 | ₩84,913 | ₩81,165 | ₩82,102 | -2.31% | 256.8만 |
|---|
| 2026.04.28 | ₩86,640 | ₩86,867 | ₩84,231 | ₩84,445 | -2.53% | 247.1만 |
|---|
| 2026.04.27 | ₩86,252 | ₩87,389 | ₩85,930 | ₩86,118 | -0.16% | 206.5만 |
|---|
| 2026.04.24 | ₩86,640 | ₩86,734 | ₩85,288 | ₩86,225 | -0.48% | 230만 |
|---|
| 2026.04.23 | ₩89,584 | ₩89,892 | ₩86,198 | ₩86,934 | -2.96% | 257.7만 |
|---|
| 2026.04.22 | ₩90,294 | ₩91,043 | ₩89,477 | ₩89,571 | -0.80% | 222.3만 |
|---|
| 2026.04.21 | ₩93,546 | ₩93,546 | ₩89,799 | ₩90,080 | -3.71% | 168.4만 |
|---|
| 2026.04.20 | ₩92,957 | ₩94,095 | ₩92,730 | ₩92,971 | +0.01% | 148만 |
|---|
| 2026.04.17 | ₩94,122 | ₩95,434 | ₩93,466 | ₩93,774 | -0.37% | 265.5만 |
|---|
| 2026.04.16 | ₩94,149 | ₩94,992 | ₩92,743 | ₩92,864 | -1.36% | 214.2만 |
|---|
| 2026.04.15 | ₩95,849 | ₩96,089 | ₩93,359 | ₩94,082 | -1.84% | 167.4만 |
|---|
| 2026.04.14 | ₩96,197 | ₩97,214 | ₩95,367 | ₩95,849 | -0.36% | 167.1만 |
|---|
| 2026.04.13 | ₩94,684 | ₩96,103 | ₩93,466 | ₩95,969 | +1.36% | 143.7만 |
|---|
| 2026.04.10 | ₩96,317 | ₩96,545 | ₩95,099 | ₩95,313 | -1.04% | 147.2만 |
|---|
| 2026.04.09 | ₩95,219 | ₩96,170 | ₩93,801 | ₩95,648 | +0.45% | 127.7만 |
|---|
| 2026.04.08 | ₩96,638 | ₩96,678 | ₩95,179 | ₩96,009 | -0.65% | 223.6만 |
|---|
| 2026.04.07 | ₩93,827 | ₩94,095 | ₩91,954 | ₩93,239 | -0.63% | 218.6만 |
|---|
| 2026.04.06 | ₩93,667 | ₩94,724 | ₩93,198 | ₩94,082 | +0.44% | 288만 |
|---|
| 2026.04.02 | ₩94,631 | ₩96,197 | ₩92,810 | ₩93,921 | -0.75% | 205만 |
|---|
| 2026.04.01 | ₩96,143 | ₩96,893 | ₩95,233 | ₩95,608 | -0.56% | 176.4만 |
|---|
| 2026.03.31 | ₩93,747 | ₩96,023 | ₩93,051 | ₩95,701 | +2.08% | 185.9만 |
|---|
| 2026.03.30 | ₩94,175 | ₩94,175 | ₩92,435 | ₩92,770 | -1.49% | 176.1만 |
|---|
| 2026.03.27 | ₩95,581 | ₩95,581 | ₩93,051 | ₩93,386 | -2.30% | 163.8만 |
|---|
| 2026.03.26 | ₩95,286 | ₩97,107 | ₩95,286 | ₩95,755 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩95,835 | ₩96,371 | ₩93,667 | ₩95,634 | -0.21% | 205만 |
|---|
| 2026.03.24 | ₩93,761 | ₩95,474 | ₩92,583 | ₩94,349 | +0.63% | 127.6만 |
|---|
| 2026.03.23 | ₩95,648 | ₩96,437 | ₩93,600 | ₩94,015 | -1.71% | 178.4만 |
|---|
| 2026.03.20 | ₩94,764 | ₩94,818 | ₩92,797 | ₩93,640 | -1.19% | 249.9만 |
|---|
| 2026.03.19 | ₩94,631 | ₩95,701 | ₩93,774 | ₩94,644 | +0.01% | 192.6만 |
|---|
| 2026.03.18 | ₩95,126 | ₩96,745 | ₩95,099 | ₩95,260 | +0.14% | 176.4만 |
|---|
| 2026.03.17 | ₩95,982 | ₩97,803 | ₩95,541 | ₩96,437 | +0.47% | 172.3만 |
|---|
| 2026.03.16 | ₩94,256 | ₩95,755 | ₩93,466 | ₩95,086 | +0.88% | 215.4만 |
|---|
| 2026.03.13 | ₩96,076 | ₩96,504 | ₩93,479 | ₩93,587 | -2.59% | 191.8만 |
|---|
| 2026.03.12 | ₩97,548 | ₩97,910 | ₩93,988 | ₩95,728 | -1.87% | 309.5만 |
|---|
| 2026.03.11 | ₩99,034 | ₩99,918 | ₩97,348 | ₩98,713 | -0.32% | 268.7만 |
|---|
| 2026.03.10 | ₩101,724 | ₩101,738 | ₩99,422 | ₩99,596 | -2.09% | 224.9만 |
|---|
| 2026.03.09 | ₩100,747 | ₩101,965 | ₩97,388 | ₩101,484 | +0.73% | 372.3만 |
|---|
| 2026.03.06 | ₩103,063 | ₩104,549 | ₩100,386 | ₩102,461 | -0.58% | 530.7만 |
|---|
| 2026.03.05 | ₩108,109 | ₩109,675 | ₩106,650 | ₩107,346 | -0.71% | 247.9만 |
|---|
| 2026.03.04 | ₩110,572 | ₩111,576 | ₩108,470 | ₩109,729 | -0.76% | 266.1만 |
|---|
| 2026.03.03 | ₩110,304 | ₩112,406 | ₩108,765 | ₩111,589 | +1.16% | 132.4만 |
|---|
| 2026.03.02 | ₩111,884 | ₩112,553 | ₩109,916 | ₩112,325 | +0.39% | 168.9만 |
|---|
| 2026.02.27 | ₩111,241 | ₩112,566 | ₩110,786 | ₩111,991 | +0.67% | 175.9만 |
|---|
| 2026.02.26 | ₩111,669 | ₩112,727 | ₩111,201 | ₩112,446 | +0.70% | 136.3만 |
|---|
| 2026.02.25 | ₩111,843 | ₩111,977 | ₩109,889 | ₩111,723 | -0.11% | 232.3만 |
|---|
| 2026.02.24 | ₩110,880 | ₩112,058 | ₩110,505 | ₩111,843 | +0.87% | 163.5만 |
|---|
| 2026.02.23 | ₩111,295 | ₩113,008 | ₩109,715 | ₩111,014 | -0.25% | 233.9만 |
|---|
| 2026.02.20 | ₩111,830 | ₩113,262 | ₩111,254 | ₩112,526 | +0.62% | 139만 |
|---|
| 2026.02.19 | ₩111,375 | ₩112,031 | ₩110,492 | ₩112,004 | +0.56% | 125.2만 |
|---|
| 2026.02.18 | ₩109,448 | ₩111,843 | ₩108,671 | ₩111,629 | +1.99% | 158만 |
|---|
| 2026.02.17 | ₩111,268 | ₩112,111 | ₩108,711 | ₩109,675 | -1.43% | 176.3만 |
|---|
| 2026.02.13 | ₩109,782 | ₩112,740 | ₩109,782 | ₩111,080 | +1.18% | 217.7만 |
|---|
| 2026.02.12 | ₩111,415 | ₩111,415 | ₩108,403 | ₩109,354 | -1.85% | 171.6만 |
|---|
| 2026.02.11 | ₩109,394 | ₩111,188 | ₩107,761 | ₩111,161 | +1.62% | 147.3만 |
|---|
| 2026.02.10 | ₩109,461 | ₩111,362 | ₩109,046 | ₩109,180 | -0.26% | 345.3만 |
|---|
| 2026.02.09 | ₩109,086 | ₩109,407 | ₩107,533 | ₩109,059 | -0.02% | 151.5만 |
|---|
| 2026.02.06 | ₩107,641 | ₩109,996 | ₩107,373 | ₩109,889 | +2.09% | 150.8만 |
|---|
| 2026.02.05 | ₩108,350 | ₩109,059 | ₩106,757 | ₩107,212 | -1.05% | 179.6만 |
|---|
| 2026.02.04 | ₩107,293 | ₩109,903 | ₩106,449 | ₩108,310 | +0.95% | 180.3만 |
|---|
| 2026.02.03 | ₩107,600 | ₩109,528 | ₩105,459 | ₩106,182 | -1.32% | 105.1만 |
|---|
| 2026.02.02 | ₩108,738 | ₩108,912 | ₩106,677 | ₩107,948 | -0.73% | 180.3만 |
|---|
| 2026.01.30 | ₩107,574 | ₩109,153 | ₩107,467 | ₩108,925 | +1.26% | 168만 |
|---|
| 2026.01.29 | ₩108,229 | ₩108,430 | ₩106,556 | ₩107,574 | -0.61% | 204만 |
|---|
| 2026.01.28 | ₩108,096 | ₩108,671 | ₩107,199 | ₩107,721 | -0.35% | 112.4만 |
|---|
| 2026.01.27 | ₩107,587 | ₩108,832 | ₩107,078 | ₩108,015 | +0.40% | 146.1만 |
|---|
| 2026.01.26 | ₩109,113 | ₩109,233 | ₩107,788 | ₩108,283 | -0.76% | 133.2만 |
|---|
| 2026.01.23 | ₩110,117 | ₩110,451 | ₩108,176 | ₩108,805 | -1.19% | 146만 |
|---|
| 2026.01.22 | ₩110,063 | ₩112,151 | ₩110,063 | ₩110,826 | +0.69% | 279.3만 |
|---|
| 2026.01.21 | ₩108,885 | ₩111,228 | ₩108,618 | ₩110,478 | +1.46% | 159.1만 |
|---|
| 2026.01.20 | ₩108,765 | ₩109,287 | ₩107,400 | ₩107,895 | -0.80% | 260.6만 |
|---|
| 2026.01.16 | ₩110,170 | ₩110,746 | ₩109,729 | ₩110,251 | +0.07% | 350.1만 |
|---|
| 2026.01.15 | ₩109,595 | ₩110,384 | ₩108,002 | ₩110,170 | +0.53% | 242.8만 |
|---|
| 2026.01.14 | ₩108,992 | ₩109,702 | ₩107,226 | ₩109,340 | +0.32% | 269.6만 |
|---|
| 2026.01.13 | ₩111,763 | ₩112,499 | ₩108,671 | ₩109,354 | -2.16% | 162.3만 |
|---|
| 2026.01.12 | ₩112,432 | ₩112,914 | ₩111,014 | ₩111,402 | -0.92% | 327.4만 |
|---|
| 2026.01.09 | ₩111,268 | ₩112,272 | ₩109,903 | ₩111,696 | +0.38% | 251.5만 |
|---|
| 2026.01.08 | ₩110,920 | ₩112,780 | ₩110,692 | ₩111,268 | +0.31% | 247.3만 |
|---|
| 2026.01.07 | ₩112,861 | ₩113,824 | ₩111,428 | ₩112,298 | -0.50% | 337.8만 |
|---|
| 2026.01.06 | ₩111,281 | ₩113,075 | ₩111,014 | ₩112,861 | +1.42% | 239.6만 |
|---|
| 2026.01.05 | ₩108,551 | ₩111,616 | ₩107,386 | ₩110,746 | +2.02% | 166.5만 |
|---|
| 2026.01.02 | ₩109,876 | ₩110,344 | ₩108,149 | ₩108,564 | -1.19% | 223만 |
|---|
| 2025.12.31 | ₩109,929 | ₩110,451 | ₩109,568 | ₩109,702 | -0.21% | 105.9만 |
|---|
| 2025.12.30 | ₩109,876 | ₩110,612 | ₩109,608 | ₩110,384 | +0.46% | 233.1만 |
|---|
| 2025.12.29 | ₩110,532 | ₩110,639 | ₩109,662 | ₩110,023 | -0.46% | 198.9만 |
|---|
| 2025.12.26 | ₩110,692 | ₩111,094 | ₩109,702 | ₩110,585 | -0.10% | 123.7만 |
|---|
| 2025.12.24 | ₩111,910 | ₩111,950 | ₩110,144 | ₩110,518 | -1.24% | 72.9만 |
|---|
| 2025.12.23 | ₩111,696 | ₩111,910 | ₩110,505 | ₩110,933 | -0.68% | 161만 |
|---|
| 2025.12.22 | ₩111,602 | ₩112,673 | ₩110,572 | ₩112,218 | +0.55% | 196.4만 |
|---|
| 2025.12.19 | ₩110,518 | ₩111,201 | ₩109,862 | ₩110,759 | +0.22% | 358.8만 |
|---|
| 2025.12.18 | ₩110,826 | ₩111,509 | ₩109,648 | ₩110,371 | -0.41% | 333.7만 |
|---|
| 2025.12.17 | ₩110,599 | ₩112,767 | ₩110,063 | ₩110,398 | -0.18% | 362.9만 |
|---|
| 2025.12.16 | ₩109,474 | ₩109,608 | ₩107,400 | ₩108,470 | -0.92% | 206.1만 |
|---|
| 2025.12.15 | ₩109,970 | ₩110,639 | ₩108,163 | ₩109,126 | -0.77% | 241.5만 |
|---|
| 2025.12.12 | ₩110,130 | ₩110,987 | ₩109,140 | ₩109,862 | -0.24% | 330.9만 |
|---|
| 2025.12.11 | ₩108,792 | ₩110,010 | ₩108,203 | ₩109,903 | +1.02% | 255만 |
|---|
| 2025.12.10 | ₩105,004 | ₩108,578 | ₩104,642 | ₩108,069 | +2.92% | 350만 |
|---|
| 2025.12.09 | ₩104,642 | ₩106,249 | ₩103,920 | ₩105,084 | +0.42% | 387.8만 |
|---|
| 2025.12.08 | ₩109,354 | ₩109,354 | ₩104,000 | ₩104,455 | -4.48% | 417.1만 |
|---|
| 2025.12.05 | ₩120,008 | ₩120,236 | ₩108,270 | ₩108,952 | -9.21% | 1074.6만 |
|---|
| 2025.12.04 | ₩101,791 | ₩103,839 | ₩101,417 | ₩103,103 | +1.29% | 512.5만 |
|---|
| 2025.12.03 | ₩100,881 | ₩102,849 | ₩100,868 | ₩101,698 | +0.81% | 397.4만 |
|---|
| 2025.12.02 | ₩103,652 | ₩103,946 | ₩100,721 | ₩101,510 | -2.07% | 408만 |
|---|
| 2025.12.01 | ₩103,839 | ₩105,044 | ₩103,157 | ₩103,612 | -0.22% | 355.9만 |
|---|
| 2025.11.28 | ₩104,187 | ₩105,057 | ₩103,719 | ₩104,308 | +0.12% | 139.9만 |
|---|
| 2025.11.26 | ₩104,294 | ₩105,325 | ₩103,719 | ₩104,321 | +0.03% | 379만 |
|---|
| 2025.11.25 | ₩102,206 | ₩105,057 | ₩101,845 | ₩104,683 | +2.42% | 240.3만 |
|---|
| 2025.11.24 | ₩101,028 | ₩102,420 | ₩100,239 | ₩101,738 | +0.70% | 496.3만 |
|---|
| 2025.11.21 | ₩95,996 | ₩101,832 | ₩95,621 | ₩101,015 | +5.23% | 381.1만 |
|---|
| 2025.11.20 | ₩96,745 | ₩98,070 | ₩95,045 | ₩95,179 | -1.62% | 234.4만 |
|---|
| 2025.11.19 | ₩96,638 | ₩98,352 | ₩95,273 | ₩96,571 | -0.07% | 350.5만 |
|---|
| 2025.11.18 | ₩95,942 | ₩97,348 | ₩95,300 | ₩96,638 | +0.73% | 278.9만 |
|---|
| 2025.11.17 | ₩95,728 | ₩97,147 | ₩94,805 | ₩95,501 | -0.24% | 320.5만 |
|---|
| 2025.11.14 | ₩95,260 | ₩96,705 | ₩94,550 | ₩96,545 | +1.35% | 259.9만 |
|---|
| 2025.11.13 | ₩95,608 | ₩97,361 | ₩94,885 | ₩96,036 | +0.45% | 275.5만 |
|---|
| 2025.11.12 | ₩96,705 | ₩98,231 | ₩95,768 | ₩97,026 | +0.33% | 196.1만 |
|---|
| 2025.11.11 | ₩95,393 | ₩96,317 | ₩95,139 | ₩96,023 | +0.66% | 112.2만 |
|---|
| 2025.11.10 | ₩93,827 | ₩94,952 | ₩93,279 | ₩94,657 | +0.88% | 164.1만 |
|---|
| 2025.11.07 | ₩92,502 | ₩94,001 | ₩91,191 | ₩93,827 | +1.43% | 135.4만 |
|---|
| 2025.11.06 | ₩92,101 | ₩92,703 | ₩89,946 | ₩92,355 | +0.28% | 172.3만 |
|---|
| 2025.11.05 | ₩92,168 | ₩93,680 | ₩91,472 | ₩92,194 | +0.03% | 245만 |
|---|
| 2025.11.04 | ₩93,372 | ₩93,854 | ₩92,395 | ₩92,462 | -0.97% | 166.2만 |
|---|
| 2025.11.03 | ₩93,225 | ₩93,560 | ₩91,659 | ₩93,453 | +0.24% | 188.1만 |
|---|
| 2025.10.31 | ₩93,011 | ₩94,082 | ₩92,636 | ₩93,573 | +0.60% | 127.4만 |
|---|
| 2025.10.30 | ₩93,305 | ₩94,818 | ₩92,864 | ₩93,841 | +0.57% | 239.9만 |
|---|
| 2025.10.29 | ₩95,915 | ₩97,589 | ₩92,850 | ₩93,131 | -2.90% | 255만 |
|---|
| 2025.10.28 | ₩97,107 | ₩97,468 | ₩95,661 | ₩96,036 | -1.10% | 151.3만 |
|---|
| 2025.10.27 | ₩98,392 | ₩98,472 | ₩96,799 | ₩97,508 | -0.90% | 269.7만 |
|---|
| 2025.10.24 | ₩100,332 | ₩100,332 | ₩98,258 | ₩98,392 | -1.93% | 177.3만 |
|---|
| 2025.10.23 | ₩99,583 | ₩100,332 | ₩98,365 | ₩99,744 | +0.16% | 190.6만 |
|---|
| 2025.10.22 | ₩100,386 | ₩101,189 | ₩99,596 | ₩99,650 | -0.73% | 200.2만 |
|---|
| 2025.10.21 | ₩99,944 | ₩101,243 | ₩99,610 | ₩100,386 | +0.44% | 259.5만 |
|---|
| 2025.10.20 | ₩101,751 | ₩102,019 | ₩98,352 | ₩100,373 | -1.35% | 408.9만 |
|---|
| 2025.10.17 | ₩95,300 | ₩97,000 | ₩94,644 | ₩96,330 | +1.08% | 237.2만 |
|---|
| 2025.10.16 | ₩92,690 | ₩96,585 | ₩91,672 | ₩95,782 | +3.34% | 539.4만 |
|---|
| 2025.10.15 | ₩95,982 | ₩96,197 | ₩91,954 | ₩92,034 | -4.11% | 475.9만 |
|---|
| 2025.10.14 | ₩91,980 | ₩96,344 | ₩91,498 | ₩95,313 | +3.62% | 245.2만 |
|---|
| 2025.10.13 | ₩92,891 | ₩93,426 | ₩91,672 | ₩92,757 | -0.14% | 297.1만 |
|---|
| 2025.10.10 | ₩93,453 | ₩93,734 | ₩90,789 | ₩91,512 | -2.08% | 246.6만 |
|---|