시장 데이터를 불러오는 중
전체 종목
Global X Copper Miners ETF 과거 주가
Global X Copper Miners ETF · COPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Copper Miners ETF · COPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,981 | ₩115,389 | ₩113,526 | ₩114,920 | +0.82% | 242.8만 |
| 2026.10.08 | ₩110,845 | ₩111,904 | ₩109,170 | ₩110,189 | -0.59% | 287.2만 |
| 2026.10.07 | ₩112,762 | ₩112,923 | ₩111,717 | ₩112,011 | -0.67% | 198.9만 |
| 2026.10.06 | ₩115,844 | ₩116,782 | ₩113,700 | ₩115,630 | -0.19% | 224.9만 |
| 2026.10.05 | ₩115,255 | ₩116,327 | ₩114,129 | ₩115,697 | +0.38% | 190.2만 |
| 2026.10.02 | ₩113,151 | ₩115,737 | ₩113,151 | ₩115,134 | +1.75% | 254.1만 |
| 2026.10.01 | ₩111,502 | ₩112,762 | ₩110,671 | ₩111,770 | +0.24% | 267.4만 |
| 2026.09.30 | ₩115,844 | ₩116,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,512 |
| -2.01% |
| 248.5만 |
| 2026.09.29 | ₩114,625 | ₩115,308 | ₩113,432 | ₩114,558 | -0.06% | 168.3만 |
|---|
| 2026.09.28 | ₩112,400 | ₩114,893 | ₩111,837 | ₩114,263 | +1.66% | 177.6만 |
|---|
| 2026.09.25 | ₩115,402 | ₩116,662 | ₩114,504 | ₩116,233 | +0.72% | 93.8만 |
|---|
| 2026.09.24 | ₩115,255 | ₩116,086 | ₩114,182 | ₩115,590 | +0.29% | 130.2만 |
|---|
| 2026.09.23 | ₩117,050 | ₩117,627 | ₩115,482 | ₩116,635 | -0.35% | 231.7만 |
|---|
| 2026.09.22 | ₩118,565 | ₩121,138 | ₩118,163 | ₩120,589 | +1.71% | 213.5만 |
|---|
| 2026.09.21 | ₩117,855 | ₩118,458 | ₩115,978 | ₩117,251 | -0.51% | 213.6만 |
|---|
| 2026.09.18 | ₩116,461 | ₩117,158 | ₩115,147 | ₩116,970 | +0.44% | 206.4만 |
|---|
| 2026.09.17 | ₩116,126 | ₩116,916 | ₩115,389 | ₩116,072 | -0.05% | 203만 |
|---|
| 2026.09.16 | ₩115,429 | ₩115,429 | ₩111,368 | ₩112,829 | -2.25% | 230.4만 |
|---|
| 2026.09.15 | ₩114,598 | ₩114,665 | ₩112,119 | ₩113,365 | -1.08% | 257.8만 |
|---|
| 2026.09.14 | ₩113,861 | ₩115,750 | ₩112,909 | ₩114,745 | +0.78% | 376.9만 |
|---|
| 2026.09.11 | ₩120,173 | ₩120,682 | ₩117,922 | ₩118,645 | -1.27% | 305.1만 |
|---|
| 2026.09.10 | ₩120,160 | ₩120,213 | ₩118,203 | ₩118,752 | -1.17% | 583.5만 |
|---|
| 2026.09.09 | ₩128,214 | ₩129,326 | ₩126,244 | ₩127,678 | -0.42% | 293.6만 |
|---|
| 2026.09.08 | ₩125,788 | ₩128,402 | ₩125,333 | ₩126,485 | +0.55% | 447.9만 |
|---|
| 2026.09.04 | ₩120,682 | ₩122,197 | ₩120,294 | ₩121,500 | +0.68% | 135.8만 |
|---|
| 2026.09.03 | ₩123,296 | ₩123,805 | ₩120,749 | ₩122,291 | -0.82% | 337.1만 |
|---|
| 2026.09.02 | ₩120,937 | ₩122,358 | ₩119,342 | ₩120,481 | -0.38% | 366만 |
|---|
| 2026.09.01 | ₩122,223 | ₩123,885 | ₩119,476 | ₩119,597 | -2.15% | 508.1만 |
|---|
| 2026.08.31 | ₩126,512 | ₩126,847 | ₩123,671 | ₩124,448 | -1.63% | 275.3만 |
|---|
| 2026.08.28 | ₩130,144 | ₩130,787 | ₩125,748 | ₩126,539 | -2.77% | 259.1만 |
|---|
| 2026.08.27 | ₩127,410 | ₩129,326 | ₩126,981 | ₩129,259 | +1.45% | 214.3만 |
|---|
| 2026.08.26 | ₩129,166 | ₩130,198 | ₩127,732 | ₩128,040 | -0.87% | 325.2만 |
|---|
| 2026.08.25 | ₩125,882 | ₩129,112 | ₩125,480 | ₩129,085 | +2.54% | 303.5만 |
|---|
| 2026.08.24 | ₩128,093 | ₩128,777 | ₩125,400 | ₩126,686 | -1.10% | 403만 |
|---|
| 2026.08.21 | ₩124,756 | ₩127,115 | ₩124,408 | ₩126,767 | +1.61% | 555.6만 |
|---|
| 2026.08.20 | ₩116,916 | ₩120,562 | ₩116,863 | ₩120,521 | +3.08% | 254.2만 |
|---|
| 2026.08.19 | ₩118,082 | ₩119,369 | ₩116,983 | ₩118,310 | +0.19% | 343.7만 |
|---|
| 2026.08.18 | ₩115,817 | ₩116,675 | ₩113,821 | ₩114,678 | -0.98% | 318.4만 |
|---|
| 2026.08.17 | ₩115,724 | ₩117,372 | ₩115,549 | ₩117,050 | +1.15% | 230.3만 |
|---|
| 2026.08.14 | ₩114,544 | ₩116,032 | ₩114,544 | ₩114,853 | +0.27% | 162.7만 |
|---|
| 2026.08.13 | ₩116,273 | ₩116,769 | ₩113,914 | ₩114,611 | -1.43% | 488.3만 |
|---|
| 2026.08.12 | ₩120,508 | ₩120,950 | ₩118,257 | ₩118,337 | -1.80% | 202.2만 |
|---|
| 2026.08.11 | ₩119,624 | ₩119,918 | ₩117,439 | ₩118,726 | -0.75% | 169.1만 |
|---|
| 2026.08.10 | ₩119,181 | ₩120,374 | ₩118,163 | ₩119,959 | +0.65% | 214.6만 |
|---|
| 2026.08.07 | ₩117,868 | ₩118,685 | ₩116,756 | ₩117,975 | +0.09% | 440.4만 |
|---|
| 2026.08.06 | ₩116,153 | ₩117,184 | ₩114,518 | ₩115,375 | -0.67% | 317.2만 |
|---|
| 2026.08.05 | ₩115,482 | ₩117,131 | ₩115,268 | ₩116,220 | +0.64% | 373.9만 |
|---|
| 2026.08.04 | ₩110,819 | ₩112,816 | ₩110,336 | ₩112,561 | +1.57% | 394.3만 |
|---|
| 2026.08.03 | ₩104,976 | ₩106,611 | ₩104,051 | ₩106,356 | +1.31% | 199.7만 |
|---|
| 2026.07.31 | ₩106,222 | ₩106,477 | ₩103,515 | ₩105,686 | -0.50% | 157.5만 |
|---|
| 2026.07.30 | ₩105,646 | ₩106,745 | ₩104,399 | ₩106,544 | +0.85% | 307.9만 |
|---|
| 2026.07.29 | ₩102,295 | ₩105,203 | ₩100,312 | ₩102,041 | -0.25% | 294.3만 |
|---|
| 2026.07.28 | ₩102,242 | ₩103,139 | ₩100,540 | ₩102,550 | +0.30% | 244만 |
|---|
| 2026.07.27 | ₩105,485 | ₩105,605 | ₩102,295 | ₩104,399 | -1.03% | 222.6만 |
|---|
| 2026.07.24 | ₩104,788 | ₩105,672 | ₩103,702 | ₩104,158 | -0.60% | 212.1만 |
|---|
| 2026.07.23 | ₩105,177 | ₩106,557 | ₩103,970 | ₩105,029 | -0.14% | 242.2만 |
|---|
| 2026.07.22 | ₩106,208 | ₩107,803 | ₩106,128 | ₩107,200 | +0.93% | 297.5만 |
|---|
| 2026.07.21 | ₩102,014 | ₩105,177 | ₩101,880 | ₩104,855 | +2.79% | 356.1만 |
|---|
| 2026.07.20 | ₩98,610 | ₩99,695 | ₩98,435 | ₩98,985 | +0.38% | 155.1만 |
|---|
| 2026.07.17 | ₩96,774 | ₩99,307 | ₩96,171 | ₩98,301 | +1.58% | 223.5만 |
|---|
| 2026.07.16 | ₩101,558 | ₩102,014 | ₩99,467 | ₩100,084 | -1.45% | 343만 |
|---|
| 2026.07.15 | ₩105,056 | ₩105,914 | ₩101,933 | ₩103,542 | -1.44% | 148.6만 |
|---|
| 2026.07.14 | ₩104,520 | ₩106,115 | ₩103,756 | ₩105,498 | +0.94% | 501.5만 |
|---|
| 2026.07.13 | ₩101,491 | ₩102,000 | ₩99,266 | ₩99,642 | -1.82% | 174.1만 |
|---|
| 2026.07.10 | ₩101,411 | ₩102,938 | ₩100,834 | ₩102,577 | +1.15% | 124.4만 |
|---|
| 2026.07.09 | ₩99,360 | ₩101,679 | ₩99,347 | ₩101,049 | +1.70% | 399.8만 |
|---|
| 2026.07.08 | ₩97,484 | ₩98,502 | ₩95,219 | ₩97,886 | +0.41% | 273.6만 |
|---|
| 2026.07.07 | ₩102,737 | ₩103,193 | ₩99,347 | ₩100,017 | -2.65% | 216.7만 |
|---|
| 2026.07.06 | ₩104,989 | ₩105,378 | ₩103,729 | ₩105,177 | +0.18% | 233.6만 |
|---|
| 2026.07.02 | ₩102,724 | ₩105,351 | ₩101,089 | ₩102,724 | 0.00% | 263.5만 |
|---|
| 2026.07.01 | ₩101,692 | ₩103,488 | ₩100,821 | ₩100,901 | -0.78% | 456.4만 |
|---|
| 2026.06.30 | ₩102,858 | ₩103,930 | ₩102,188 | ₩103,153 | +0.29% | 259.1만 |
|---|
| 2026.06.29 | ₩101,893 | ₩101,920 | ₩99,226 | ₩101,504 | -0.38% | 194만 |
|---|
| 2026.06.26 | ₩101,464 | ₩103,287 | ₩101,277 | ₩102,094 | +0.62% | 248.5만 |
|---|
| 2026.06.25 | ₩103,046 | ₩103,769 | ₩100,674 | ₩102,496 | -0.53% | 549.5만 |
|---|
| 2026.06.24 | ₩103,166 | ₩103,300 | ₩100,352 | ₩101,451 | -1.66% | 555.6만 |
|---|
| 2026.06.23 | ₩107,133 | ₩108,339 | ₩105,887 | ₩106,517 | -0.58% | 400.7만 |
|---|
| 2026.06.22 | ₩113,700 | ₩114,209 | ₩112,547 | ₩113,767 | +0.06% | 218.1만 |
|---|
| 2026.06.18 | ₩116,997 | ₩117,694 | ₩114,370 | ₩114,558 | -2.08% | 462.5만 |
|---|
| 2026.06.17 | ₩119,717 | ₩121,687 | ₩116,045 | ₩116,273 | -2.88% | 341.7만 |
|---|
| 2026.06.16 | ₩119,771 | ₩121,486 | ₩119,047 | ₩120,334 | +0.47% | 367.2만 |
|---|
| 2026.06.15 | ₩121,058 | ₩122,867 | ₩119,932 | ₩120,361 | -0.58% | 353.4만 |
|---|
| 2026.06.12 | ₩112,574 | ₩116,019 | ₩112,574 | ₩115,214 | +2.35% | 424.8만 |
|---|
| 2026.06.11 | ₩105,914 | ₩111,609 | ₩105,914 | ₩111,449 | +5.23% | 319만 |
|---|
| 2026.06.10 | ₩106,182 | ₩107,549 | ₩103,756 | ₩103,796 | -2.25% | 398.5만 |
|---|
| 2026.06.09 | ₩110,966 | ₩111,502 | ₩104,104 | ₩107,401 | -3.21% | 431.4만 |
|---|
| 2026.06.08 | ₩110,417 | ₩111,234 | ₩108,447 | ₩108,942 | -1.34% | 328만 |
|---|
| 2026.06.05 | ₩116,354 | ₩116,675 | ₩107,897 | ₩108,071 | -7.12% | 674.3만 |
|---|
| 2026.06.04 | ₩120,213 | ₩121,620 | ₩119,543 | ₩120,910 | +0.58% | 179.6만 |
|---|
| 2026.06.03 | ₩123,041 | ₩123,296 | ₩120,401 | ₩120,950 | -1.70% | 431.1만 |
|---|
| 2026.06.02 | ₩122,518 | ₩125,829 | ₩122,223 | ₩125,520 | +2.45% | 407만 |
|---|
| 2026.06.01 | ₩117,211 | ₩121,111 | ₩116,072 | ₩120,696 | +2.97% | 406.5만 |
|---|
| 2026.05.29 | ₩117,654 | ₩119,704 | ₩116,447 | ₩118,123 | +0.40% | 238만 |
|---|
| 2026.05.28 | ₩114,571 | ₩118,940 | ₩113,244 | ₩118,525 | +3.45% | 348.3만 |
|---|
| 2026.05.27 | ₩114,839 | ₩115,858 | ₩113,981 | ₩115,375 | +0.47% | 195.1만 |
|---|
| 2026.05.26 | ₩115,871 | ₩117,318 | ₩115,523 | ₩117,278 | +1.21% | 350만 |
|---|
| 2026.05.22 | ₩111,770 | ₩112,333 | ₩109,934 | ₩111,703 | -0.06% | 196.8만 |
|---|
| 2026.05.21 | ₩108,004 | ₩112,413 | ₩107,817 | ₩111,261 | +3.02% | 270.3만 |
|---|
| 2026.05.20 | ₩108,071 | ₩110,551 | ₩106,450 | ₩110,309 | +2.07% | 554.5만 |
|---|
| 2026.05.19 | ₩107,307 | ₩107,482 | ₩104,989 | ₩106,369 | -0.87% | 519.9만 |
|---|
| 2026.05.18 | ₩112,360 | ₩112,507 | ₩108,192 | ₩109,693 | -2.37% | 449.7만 |
|---|
| 2026.05.15 | ₩114,075 | ₩114,075 | ₩110,912 | ₩111,301 | -2.43% | 772만 |
|---|
| 2026.05.14 | ₩121,218 | ₩121,674 | ₩118,364 | ₩119,784 | -1.18% | 476.4만 |
|---|
| 2026.05.13 | ₩121,419 | ₩124,328 | ₩121,058 | ₩123,175 | +1.45% | 620.3만 |
|---|
| 2026.05.12 | ₩116,421 | ₩121,955 | ₩115,375 | ₩121,647 | +4.49% | 1051.9만 |
|---|
| 2026.05.11 | ₩116,273 | ₩119,047 | ₩116,273 | ₩117,385 | +0.96% | 656.2만 |
|---|
| 2026.05.08 | ₩113,928 | ₩115,590 | ₩113,673 | ₩115,214 | +1.13% | 370.9만 |
|---|
| 2026.05.07 | ₩114,102 | ₩114,839 | ₩110,497 | ₩110,711 | -2.97% | 467만 |
|---|
| 2026.05.06 | ₩110,778 | ₩112,748 | ₩110,537 | ₩111,998 | +1.10% | 576.4만 |
|---|
| 2026.05.05 | ₩105,485 | ₩106,101 | ₩104,533 | ₩104,815 | -0.64% | 234.5만 |
|---|
| 2026.05.04 | ₩104,587 | ₩105,351 | ₩102,563 | ₩102,724 | -1.78% | 516.8만 |
|---|
| 2026.05.01 | ₩106,812 | ₩107,803 | ₩105,806 | ₩105,940 | -0.82% | 154.3만 |
|---|
| 2026.04.30 | ₩105,699 | ₩106,986 | ₩104,815 | ₩106,691 | +0.94% | 337.8만 |
|---|
| 2026.04.29 | ₩105,873 | ₩105,900 | ₩103,957 | ₩104,171 | -1.61% | 302.7만 |
|---|
| 2026.04.28 | ₩107,562 | ₩107,776 | ₩105,029 | ₩105,458 | -1.96% | 573.5만 |
|---|
| 2026.04.27 | ₩109,773 | ₩110,082 | ₩108,514 | ₩109,492 | -0.26% | 240.2만 |
|---|
| 2026.04.24 | ₩110,711 | ₩111,395 | ₩109,706 | ₩110,390 | -0.29% | 251.3만 |
|---|
| 2026.04.23 | ₩112,226 | ₩114,182 | ₩108,942 | ₩110,510 | -1.53% | 291.1만 |
|---|
| 2026.04.22 | ₩113,057 | ₩114,129 | ₩112,601 | ₩113,780 | +0.64% | 281.1만 |
|---|
| 2026.04.21 | ₩114,772 | ₩115,121 | ₩108,983 | ₩109,184 | -4.87% | 698.6만 |
|---|
| 2026.04.20 | ₩115,188 | ₩116,233 | ₩114,491 | ₩115,590 | +0.35% | 195.7만 |
|---|
| 2026.04.17 | ₩117,452 | ₩119,289 | ₩116,340 | ₩116,849 | -0.51% | 265만 |
|---|
| 2026.04.16 | ₩115,925 | ₩116,581 | ₩114,665 | ₩115,536 | -0.34% | 157.4만 |
|---|
| 2026.04.15 | ₩115,697 | ₩116,273 | ₩114,504 | ₩115,362 | -0.29% | 190.3만 |
|---|
| 2026.04.14 | ₩115,255 | ₩115,911 | ₩114,652 | ₩115,831 | +0.50% | 290.8만 |
|---|
| 2026.04.13 | ₩110,430 | ₩114,022 | ₩110,216 | ₩113,740 | +3.00% | 221.7만 |
|---|
| 2026.04.10 | ₩111,475 | ₩112,628 | ₩110,899 | ₩111,931 | +0.41% | 401.4만 |
|---|
| 2026.04.09 | ₩109,519 | ₩110,738 | ₩107,977 | ₩109,304 | -0.20% | 475.6만 |
|---|
| 2026.04.08 | ₩112,011 | ₩112,869 | ₩108,581 | ₩109,934 | -1.85% | 552.7만 |
|---|
| 2026.04.07 | ₩102,630 | ₩103,059 | ₩100,339 | ₩102,845 | +0.21% | 165.7만 |
|---|
| 2026.04.06 | ₩103,113 | ₩103,850 | ₩101,880 | ₩102,818 | -0.29% | 136.9만 |
|---|
| 2026.04.02 | ₩99,173 | ₩103,769 | ₩98,985 | ₩103,005 | +3.86% | 310.8만 |
|---|
| 2026.04.01 | ₩104,480 | ₩106,584 | ₩103,635 | ₩104,734 | +0.24% | 656.7만 |
|---|
| 2026.03.31 | ₩97,484 | ₩102,402 | ₩97,430 | ₩102,322 | +4.96% | 522.8만 |
|---|
| 2026.03.30 | ₩98,462 | ₩98,462 | ₩94,026 | ₩94,817 | -3.70% | 330.1만 |
|---|
| 2026.03.27 | ₩94,723 | ₩97,658 | ₩94,509 | ₩95,970 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩96,680 | ₩98,221 | ₩94,830 | ₩95,005 | -1.73% | 477.4만 |
|---|
| 2026.03.25 | ₩101,344 | ₩102,349 | ₩100,003 | ₩101,370 | +0.03% | 407.9만 |
|---|
| 2026.03.24 | ₩95,367 | ₩98,221 | ₩94,951 | ₩97,832 | +2.59% | 428.6만 |
|---|
| 2026.03.23 | ₩96,050 | ₩99,454 | ₩95,889 | ₩98,570 | +2.62% | 872.8만 |
|---|
| 2026.03.20 | ₩95,434 | ₩96,908 | ₩91,788 | ₩92,579 | -2.99% | 527.5만 |
|---|
| 2026.03.19 | ₩93,303 | ₩97,886 | ₩91,869 | ₩97,002 | +3.96% | 709.2만 |
|---|
| 2026.03.18 | ₩102,590 | ₩102,979 | ₩100,164 | ₩100,419 | -2.12% | 650.6만 |
|---|
| 2026.03.17 | ₩104,520 | ₩105,766 | ₩103,635 | ₩104,413 | -0.10% | 220.6만 |
|---|
| 2026.03.16 | ₩104,305 | ₩105,686 | ₩103,072 | ₩105,418 | +1.07% | 479.4만 |
|---|
| 2026.03.13 | ₩106,879 | ₩107,214 | ₩102,014 | ₩102,376 | -4.21% | 423.9만 |
|---|
| 2026.03.12 | ₩108,755 | ₩108,795 | ₩105,833 | ₩106,865 | -1.74% | 283.2만 |
|---|
| 2026.03.11 | ₩109,840 | ₩111,609 | ₩108,688 | ₩110,283 | +0.40% | 331.7만 |
|---|
| 2026.03.10 | ₩111,288 | ₩113,727 | ₩110,845 | ₩111,315 | +0.02% | 509.7만 |
|---|
| 2026.03.09 | ₩103,810 | ₩110,229 | ₩102,094 | ₩110,216 | +6.17% | 722만 |
|---|
| 2026.03.06 | ₩107,843 | ₩108,956 | ₩106,021 | ₩107,147 | -0.65% | 837.7만 |
|---|
| 2026.03.05 | ₩114,102 | ₩114,786 | ₩108,755 | ₩110,296 | -3.34% | 699.7만 |
|---|
| 2026.03.04 | ₩118,645 | ₩118,752 | ₩116,514 | ₩118,149 | -0.42% | 253.3만 |
|---|
| 2026.03.03 | ₩115,054 | ₩117,788 | ₩111,770 | ₩116,622 | +1.36% | 854.1만 |
|---|
| 2026.03.02 | ₩125,695 | ₩126,338 | ₩124,328 | ₩125,440 | -0.20% | 372.7만 |
|---|
| 2026.02.27 | ₩127,772 | ₩129,608 | ₩126,767 | ₩128,254 | +0.38% | 513.5만 |
|---|
| 2026.02.26 | ₩124,596 | ₩126,767 | ₩122,652 | ₩126,579 | +1.59% | 607.1만 |
|---|
| 2026.02.25 | ₩128,616 | ₩130,318 | ₩126,981 | ₩127,397 | -0.95% | 597.6만 |
|---|
| 2026.02.24 | ₩120,495 | ₩125,963 | ₩120,253 | ₩125,132 | +3.85% | 583.3만 |
|---|
| 2026.02.23 | ₩119,851 | ₩122,170 | ₩119,302 | ₩121,754 | +1.59% | 470.2만 |
|---|
| 2026.02.20 | ₩115,067 | ₩119,731 | ₩114,906 | ₩119,396 | +3.76% | 400.1만 |
|---|
| 2026.02.19 | ₩113,177 | ₩115,415 | ₩112,320 | ₩115,415 | +1.98% | 568.6만 |
|---|
| 2026.02.18 | ₩115,710 | ₩117,399 | ₩115,080 | ₩116,139 | +0.37% | 331.7만 |
|---|
| 2026.02.17 | ₩113,110 | ₩113,941 | ₩109,599 | ₩113,620 | +0.45% | 405.1만 |
|---|
| 2026.02.13 | ₩116,206 | ₩118,257 | ₩113,821 | ₩117,855 | +1.42% | 353.8만 |
|---|
| 2026.02.12 | ₩122,719 | ₩122,719 | ₩115,389 | ₩116,796 | -4.83% | 433.8만 |
|---|
| 2026.02.11 | ₩121,902 | ₩122,411 | ₩118,337 | ₩120,776 | -0.92% | 559.8만 |
|---|
| 2026.02.10 | ₩118,712 | ₩118,980 | ₩116,796 | ₩118,243 | -0.40% | 232.2만 |
|---|
| 2026.02.09 | ₩115,911 | ₩119,570 | ₩115,188 | ₩119,315 | +2.94% | 447.3만 |
|---|
| 2026.02.06 | ₩112,306 | ₩113,901 | ₩112,119 | ₩113,486 | +1.05% | 551.6만 |
|---|
| 2026.02.05 | ₩112,735 | ₩113,780 | ₩108,688 | ₩108,969 | -3.34% | 958.1만 |
|---|
| 2026.02.04 | ₩122,894 | ₩122,961 | ₩113,231 | ₩116,072 | -5.55% | 849.9만 |
|---|
| 2026.02.03 | ₩119,436 | ₩121,781 | ₩118,002 | ₩121,634 | +1.84% | 842.9만 |
|---|
| 2026.02.02 | ₩113,593 | ₩114,973 | ₩112,078 | ₩114,182 | +0.52% | 674.2만 |
|---|
| 2026.01.30 | ₩117,600 | ₩118,592 | ₩110,470 | ₩113,660 | -3.35% | 1517.8만 |
|---|
| 2026.01.29 | ₩133,669 | ₩134,004 | ₩122,331 | ₩126,284 | -5.52% | 1833.6만 |
|---|
| 2026.01.28 | ₩123,497 | ₩124,395 | ₩121,058 | ₩123,269 | -0.18% | 911.1만 |
|---|
| 2026.01.27 | ₩118,873 | ₩121,205 | ₩117,600 | ₩121,178 | +1.94% | 836.7만 |
|---|
| 2026.01.26 | ₩121,687 | ₩124,301 | ₩117,546 | ₩118,042 | -3.00% | 1616.9만 |
|---|
| 2026.01.23 | ₩113,231 | ₩115,456 | ₩112,346 | ₩115,268 | +1.80% | 575만 |
|---|
| 2026.01.22 | ₩111,904 | ₩112,078 | ₩109,371 | ₩110,202 | -1.52% | 396.2만 |
|---|
| 2026.01.21 | ₩113,352 | ₩114,692 | ₩111,422 | ₩112,534 | -0.72% | 575.3만 |
|---|
| 2026.01.20 | ₩109,291 | ₩110,698 | ₩108,420 | ₩110,229 | +0.86% | 524.5만 |
|---|
| 2026.01.16 | ₩108,634 | ₩108,634 | ₩106,275 | ₩108,246 | -0.36% | 470.2만 |
|---|
| 2026.01.15 | ₩109,720 | ₩111,087 | ₩108,956 | ₩109,948 | +0.21% | 395.1만 |
|---|
| 2026.01.14 | ₩109,344 | ₩110,725 | ₩108,648 | ₩110,417 | +0.98% | 541만 |
|---|
| 2026.01.13 | ₩108,929 | ₩108,929 | ₩106,463 | ₩106,999 | -1.77% | 353.1만 |
|---|
| 2026.01.12 | ₩106,235 | ₩107,441 | ₩105,632 | ₩107,307 | +1.01% | 597.4만 |
|---|
| 2026.01.09 | ₩103,180 | ₩104,627 | ₩102,496 | ₩103,917 | +0.71% | 298.8만 |
|---|
| 2026.01.08 | ₩100,178 | ₩101,370 | ₩98,529 | ₩101,344 | +1.16% | 312.3만 |
|---|
| 2026.01.07 | ₩102,523 | ₩102,523 | ₩100,620 | ₩101,719 | -0.78% | 392.7만 |
|---|
| 2026.01.06 | ₩104,078 | ₩105,458 | ₩103,702 | ₩104,627 | +0.53% | 677.5만 |
|---|
| 2026.01.05 | ₩100,580 | ₩103,099 | ₩100,432 | ₩102,724 | +2.13% | 557.5만 |
|---|
| 2026.01.02 | ₩98,556 | ₩99,266 | ₩96,921 | ₩97,913 | -0.65% | 228.6만 |
|---|
| 2025.12.31 | ₩97,256 | ₩97,256 | ₩95,755 | ₩96,211 | -1.07% | 249.5만 |
|---|
| 2025.12.30 | ₩97,913 | ₩98,074 | ₩96,680 | ₩97,162 | -0.77% | 376.9만 |
|---|
| 2025.12.29 | ₩99,347 | ₩99,347 | ₩96,492 | ₩97,806 | -1.55% | 373.8만 |
|---|
| 2025.12.26 | ₩100,419 | ₩102,523 | ₩100,111 | ₩101,464 | +1.04% | 300.3만 |
|---|
| 2025.12.24 | ₩99,266 | ₩99,266 | ₩97,430 | ₩98,838 | -0.43% | 112.6만 |
|---|
| 2025.12.23 | ₩98,154 | ₩99,240 | ₩97,377 | ₩99,092 | +0.96% | 293.9만 |
|---|
| 2025.12.22 | ₩97,203 | ₩97,886 | ₩96,412 | ₩97,229 | +0.03% | 293.7만 |
|---|
| 2025.12.19 | ₩93,678 | ₩95,286 | ₩93,316 | ₩94,214 | +0.57% | 345.7만 |
|---|
| 2025.12.18 | ₩92,646 | ₩93,182 | ₩91,922 | ₩92,673 | +0.03% | 139.9만 |
|---|
| 2025.12.17 | ₩93,088 | ₩93,450 | ₩92,043 | ₩92,137 | -1.02% | 142.5만 |
|---|
| 2025.12.16 | ₩91,534 | ₩92,418 | ₩90,877 | ₩91,574 | +0.04% | 144만 |
|---|
| 2025.12.15 | ₩93,383 | ₩93,423 | ₩91,828 | ₩92,150 | -1.32% | 200.7만 |
|---|
| 2025.12.12 | ₩93,745 | ₩94,375 | ₩90,368 | ₩91,319 | -2.59% | 251.7만 |
|---|
| 2025.12.11 | ₩91,467 | ₩93,329 | ₩91,400 | ₩92,673 | +1.32% | 227.8만 |
|---|
| 2025.12.10 | ₩90,354 | ₩92,056 | ₩89,644 | ₩91,748 | +1.54% | 223.9만 |
|---|
| 2025.12.09 | ₩88,639 | ₩89,885 | ₩87,754 | ₩89,657 | +1.15% | 158.3만 |
|---|
| 2025.12.08 | ₩91,266 | ₩91,493 | ₩89,979 | ₩90,381 | -0.97% | 177.3만 |
|---|
| 2025.12.05 | ₩91,802 | ₩92,606 | ₩90,743 | ₩91,145 | -0.72% | 215.7만 |
|---|
| 2025.12.04 | ₩90,113 | ₩90,864 | ₩89,349 | ₩90,059 | -0.06% | 269.7만 |
|---|
| 2025.12.03 | ₩88,826 | ₩90,703 | ₩88,639 | ₩90,421 | +1.80% | 629.3만 |
|---|
| 2025.12.02 | ₩87,325 | ₩87,325 | ₩85,168 | ₩86,642 | -0.78% | 167.2만 |
|---|
| 2025.12.01 | ₩87,848 | ₩88,612 | ₩86,870 | ₩86,923 | -1.05% | 297.2만 |
|---|
| 2025.11.28 | ₩85,302 | ₩86,548 | ₩85,007 | ₩86,173 | +1.02% | 215.1만 |
|---|
| 2025.11.26 | ₩82,286 | ₩83,948 | ₩82,099 | ₩83,439 | +1.40% | 106.5만 |
|---|
| 2025.11.25 | ₩81,214 | ₩81,724 | ₩80,517 | ₩81,255 | +0.05% | 166.6만 |
|---|
| 2025.11.24 | ₩78,333 | ₩80,584 | ₩78,253 | ₩80,424 | +2.67% | 166.7만 |
|---|
| 2025.11.21 | ₩76,899 | ₩78,722 | ₩76,296 | ₩78,253 | +1.76% | 196.7만 |
|---|
| 2025.11.20 | ₩80,933 | ₩81,228 | ₩76,644 | ₩76,966 | -4.90% | 277만 |
|---|
| 2025.11.19 | ₩79,914 | ₩81,201 | ₩79,566 | ₩80,209 | +0.37% | 115.1만 |
|---|
| 2025.11.18 | ₩79,499 | ₩79,646 | ₩77,917 | ₩78,722 | -0.98% | 205만 |
|---|
| 2025.11.17 | ₩81,134 | ₩81,630 | ₩79,673 | ₩80,357 | -0.96% | 190만 |
|---|
| 2025.11.14 | ₩80,772 | ₩82,796 | ₩79,928 | ₩81,951 | +1.46% | 109만 |
|---|
| 2025.11.13 | ₩85,516 | ₩85,623 | ₩81,951 | ₩82,742 | -3.24% | 190만 |
|---|
| 2025.11.12 | ₩83,761 | ₩85,114 | ₩83,573 | ₩84,860 | +1.31% | 235.5만 |
|---|
| 2025.11.11 | ₩83,573 | ₩83,573 | ₩82,327 | ₩83,091 | -0.58% | 182.2만 |
|---|
| 2025.11.10 | ₩83,479 | ₩84,297 | ₩83,158 | ₩83,801 | +0.39% | 153.9만 |
|---|
| 2025.11.07 | ₩80,424 | ₩81,576 | ₩79,888 | ₩81,576 | +1.43% | 168만 |
|---|
| 2025.11.06 | ₩80,812 | ₩81,456 | ₩80,276 | ₩80,464 | -0.43% | 218.3만 |
|---|
| 2025.11.05 | ₩78,735 | ₩79,754 | ₩78,574 | ₩79,472 | +0.94% | 299만 |
|---|
| 2025.11.04 | ₩77,904 | ₩78,708 | ₩76,939 | ₩77,636 | -0.34% | 465.5만 |
|---|
| 2025.11.03 | ₩81,764 | ₩81,777 | ₩79,378 | ₩80,692 | -1.31% | 250.3만 |
|---|
| 2025.10.31 | ₩82,541 | ₩82,769 | ₩81,858 | ₩82,769 | +0.28% | 210.6만 |
|---|
| 2025.10.30 | ₩83,131 | ₩83,318 | ₩81,858 | ₩83,238 | +0.13% | 218.8만 |
|---|
| 2025.10.29 | ₩83,921 | ₩85,610 | ₩83,720 | ₩84,216 | +0.35% | 273.2만 |
|---|
| 2025.10.28 | ₩80,424 | ₩83,077 | ₩80,424 | ₩82,876 | +3.05% | 193.7만 |
|---|
| 2025.10.27 | ₩83,158 | ₩83,560 | ₩81,147 | ₩81,791 | -1.64% | 204.9만 |
|---|
| 2025.10.24 | ₩81,469 | ₩81,978 | ₩80,906 | ₩81,563 | +0.12% | 128.3만 |
|---|
| 2025.10.23 | ₩81,040 | ₩81,844 | ₩80,665 | ₩80,692 | -0.43% | 225.2만 |
|---|
| 2025.10.22 | ₩79,472 | ₩79,968 | ₩78,212 | ₩79,124 | -0.44% | 163.9만 |
|---|
| 2025.10.21 | ₩81,536 | ₩81,576 | ₩78,815 | ₩79,472 | -2.53% | 326.8만 |
|---|
| 2025.10.20 | ₩82,581 | ₩83,868 | ₩82,487 | ₩83,506 | +1.12% | 211.7만 |
|---|
| 2025.10.17 | ₩82,635 | ₩83,064 | ₩80,919 | ₩81,898 | -0.89% | 212만 |
|---|
| 2025.10.16 | ₩85,007 | ₩85,007 | ₩83,292 | ₩83,921 | -1.28% | 173.1만 |
|---|
| 2025.10.15 | ₩85,114 | ₩85,583 | ₩83,948 | ₩85,074 | -0.05% | 134.7만 |
|---|
| 2025.10.14 | ₩83,493 | ₩84,096 | ₩81,777 | ₩83,278 | -0.26% | 295.1만 |
|---|
| 2025.10.13 | ₩85,047 | ₩86,133 | ₩84,726 | ₩85,959 | +1.07% | 260.7만 |
|---|
| 2025.10.10 | ₩84,940 | ₩85,020 | ₩80,745 | ₩81,027 | -4.61% | 535.7만 |
|---|