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 | ₩114,061 | ₩115,469 | ₩113,605 | ₩114,999 | +0.82% | 242.8만 |
| 2026.10.08 | ₩110,922 | ₩111,982 | ₩109,246 | ₩110,265 | -0.59% | 287.2만 |
| 2026.10.07 | ₩112,840 | ₩113,001 | ₩111,794 | ₩112,089 | -0.67% | 198.9만 |
| 2026.10.06 | ₩115,925 | ₩116,863 | ₩113,779 | ₩115,710 | -0.19% | 224.9만 |
| 2026.10.05 | ₩115,335 | ₩116,407 | ₩114,208 | ₩115,777 | +0.38% | 190.2만 |
| 2026.10.02 | ₩113,229 | ₩115,817 | ₩113,229 | ₩115,214 | +1.75% | 254.1만 |
| 2026.10.01 | ₩111,580 | ₩112,840 | ₩110,748 | ₩111,848 | +0.24% | 267.4만 |
| 2026.09.30 | ₩115,925 | ₩116,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,591 |
| -2.01% |
| 248.5만 |
| 2026.09.29 | ₩114,704 | ₩115,388 | ₩113,511 | ₩114,637 | -0.06% | 168.3만 |
|---|
| 2026.09.28 | ₩112,478 | ₩114,973 | ₩111,915 | ₩114,342 | +1.66% | 177.6만 |
|---|
| 2026.09.25 | ₩115,482 | ₩116,743 | ₩114,584 | ₩116,314 | +0.72% | 93.8만 |
|---|
| 2026.09.24 | ₩115,335 | ₩116,166 | ₩114,262 | ₩115,670 | +0.29% | 130.2만 |
|---|
| 2026.09.23 | ₩117,132 | ₩117,708 | ₩115,563 | ₩116,716 | -0.35% | 231.7만 |
|---|
| 2026.09.22 | ₩118,647 | ₩121,222 | ₩118,245 | ₩120,672 | +1.71% | 213.5만 |
|---|
| 2026.09.21 | ₩117,936 | ₩118,540 | ₩116,059 | ₩117,333 | -0.51% | 213.6만 |
|---|
| 2026.09.18 | ₩116,542 | ₩117,239 | ₩115,227 | ₩117,051 | +0.44% | 206.4만 |
|---|
| 2026.09.17 | ₩116,206 | ₩116,998 | ₩115,469 | ₩116,153 | -0.05% | 203만 |
|---|
| 2026.09.16 | ₩115,509 | ₩115,509 | ₩111,445 | ₩112,907 | -2.25% | 230.4만 |
|---|
| 2026.09.15 | ₩114,677 | ₩114,745 | ₩112,196 | ₩113,444 | -1.08% | 257.8만 |
|---|
| 2026.09.14 | ₩113,940 | ₩115,831 | ₩112,988 | ₩114,825 | +0.78% | 376.9만 |
|---|
| 2026.09.11 | ₩120,256 | ₩120,766 | ₩118,003 | ₩118,728 | -1.27% | 305.1만 |
|---|
| 2026.09.10 | ₩120,243 | ₩120,297 | ₩118,285 | ₩118,835 | -1.17% | 583.5만 |
|---|
| 2026.09.09 | ₩128,303 | ₩129,416 | ₩126,332 | ₩127,767 | -0.42% | 293.6만 |
|---|
| 2026.09.08 | ₩125,876 | ₩128,491 | ₩125,420 | ₩126,573 | +0.55% | 447.9만 |
|---|
| 2026.09.04 | ₩120,766 | ₩122,281 | ₩120,377 | ₩121,584 | +0.68% | 135.8만 |
|---|
| 2026.09.03 | ₩123,381 | ₩123,891 | ₩120,833 | ₩122,375 | -0.82% | 337.1만 |
|---|
| 2026.09.02 | ₩121,021 | ₩122,442 | ₩119,425 | ₩120,565 | -0.38% | 366만 |
|---|
| 2026.09.01 | ₩122,308 | ₩123,971 | ₩119,559 | ₩119,680 | -2.15% | 508.1만 |
|---|
| 2026.08.31 | ₩126,600 | ₩126,935 | ₩123,757 | ₩124,535 | -1.63% | 275.3만 |
|---|
| 2026.08.28 | ₩130,234 | ₩130,878 | ₩125,835 | ₩126,627 | -2.77% | 259.1만 |
|---|
| 2026.08.27 | ₩127,498 | ₩129,416 | ₩127,069 | ₩129,349 | +1.45% | 214.3만 |
|---|
| 2026.08.26 | ₩129,255 | ₩130,288 | ₩127,820 | ₩128,129 | -0.87% | 325.2만 |
|---|
| 2026.08.25 | ₩125,970 | ₩129,202 | ₩125,567 | ₩129,175 | +2.54% | 303.5만 |
|---|
| 2026.08.24 | ₩128,182 | ₩128,866 | ₩125,487 | ₩126,774 | -1.10% | 403만 |
|---|
| 2026.08.21 | ₩124,843 | ₩127,203 | ₩124,494 | ₩126,855 | +1.61% | 555.6만 |
|---|
| 2026.08.20 | ₩116,998 | ₩120,645 | ₩116,944 | ₩120,605 | +3.08% | 254.2만 |
|---|
| 2026.08.19 | ₩118,164 | ₩119,452 | ₩117,065 | ₩118,392 | +0.19% | 343.7만 |
|---|
| 2026.08.18 | ₩115,898 | ₩116,756 | ₩113,900 | ₩114,758 | -0.98% | 318.4만 |
|---|
| 2026.08.17 | ₩115,804 | ₩117,454 | ₩115,630 | ₩117,132 | +1.15% | 230.3만 |
|---|
| 2026.08.14 | ₩114,624 | ₩116,112 | ₩114,624 | ₩114,932 | +0.27% | 162.7만 |
|---|
| 2026.08.13 | ₩116,354 | ₩116,850 | ₩113,993 | ₩114,691 | -1.43% | 488.3만 |
|---|
| 2026.08.12 | ₩120,592 | ₩121,034 | ₩118,339 | ₩118,419 | -1.80% | 202.2만 |
|---|
| 2026.08.11 | ₩119,707 | ₩120,002 | ₩117,521 | ₩118,808 | -0.75% | 169.1만 |
|---|
| 2026.08.10 | ₩119,264 | ₩120,458 | ₩118,245 | ₩120,042 | +0.65% | 214.6만 |
|---|
| 2026.08.07 | ₩117,950 | ₩118,768 | ₩116,837 | ₩118,057 | +0.09% | 440.4만 |
|---|
| 2026.08.06 | ₩116,233 | ₩117,266 | ₩114,597 | ₩115,455 | -0.67% | 317.2만 |
|---|
| 2026.08.05 | ₩115,563 | ₩117,212 | ₩115,348 | ₩116,300 | +0.64% | 373.9만 |
|---|
| 2026.08.04 | ₩110,896 | ₩112,894 | ₩110,413 | ₩112,639 | +1.57% | 394.3만 |
|---|
| 2026.08.03 | ₩105,048 | ₩106,685 | ₩104,123 | ₩106,430 | +1.31% | 199.7만 |
|---|
| 2026.07.31 | ₩106,296 | ₩106,550 | ₩103,587 | ₩105,759 | -0.50% | 157.5만 |
|---|
| 2026.07.30 | ₩105,719 | ₩106,819 | ₩104,472 | ₩106,617 | +0.85% | 307.9만 |
|---|
| 2026.07.29 | ₩102,366 | ₩105,276 | ₩100,381 | ₩102,111 | -0.25% | 294.3만 |
|---|
| 2026.07.28 | ₩102,313 | ₩103,211 | ₩100,609 | ₩102,621 | +0.30% | 244만 |
|---|
| 2026.07.27 | ₩105,558 | ₩105,679 | ₩102,366 | ₩104,472 | -1.03% | 222.6만 |
|---|
| 2026.07.24 | ₩104,861 | ₩105,746 | ₩103,774 | ₩104,230 | -0.60% | 212.1만 |
|---|
| 2026.07.23 | ₩105,250 | ₩106,631 | ₩104,043 | ₩105,102 | -0.14% | 242.2만 |
|---|
| 2026.07.22 | ₩106,282 | ₩107,878 | ₩106,202 | ₩107,275 | +0.93% | 297.5만 |
|---|
| 2026.07.21 | ₩102,085 | ₩105,250 | ₩101,950 | ₩104,928 | +2.79% | 356.1만 |
|---|
| 2026.07.20 | ₩98,678 | ₩99,764 | ₩98,504 | ₩99,054 | +0.38% | 155.1만 |
|---|
| 2026.07.17 | ₩96,841 | ₩99,376 | ₩96,237 | ₩98,370 | +1.58% | 223.5만 |
|---|
| 2026.07.16 | ₩101,629 | ₩102,085 | ₩99,536 | ₩100,153 | -1.45% | 343만 |
|---|
| 2026.07.15 | ₩105,129 | ₩105,987 | ₩102,004 | ₩103,613 | -1.44% | 148.6만 |
|---|
| 2026.07.14 | ₩104,592 | ₩106,188 | ₩103,828 | ₩105,571 | +0.94% | 501.5만 |
|---|
| 2026.07.13 | ₩101,562 | ₩102,071 | ₩99,335 | ₩99,711 | -1.82% | 174.1만 |
|---|
| 2026.07.10 | ₩101,481 | ₩103,010 | ₩100,904 | ₩102,648 | +1.15% | 124.4만 |
|---|
| 2026.07.09 | ₩99,429 | ₩101,749 | ₩99,416 | ₩101,119 | +1.70% | 399.8만 |
|---|
| 2026.07.08 | ₩97,552 | ₩98,571 | ₩95,285 | ₩97,954 | +0.41% | 273.6만 |
|---|
| 2026.07.07 | ₩102,809 | ₩103,265 | ₩99,416 | ₩100,086 | -2.65% | 216.7만 |
|---|
| 2026.07.06 | ₩105,062 | ₩105,451 | ₩103,801 | ₩105,250 | +0.18% | 233.6만 |
|---|
| 2026.07.02 | ₩102,795 | ₩105,424 | ₩101,159 | ₩102,795 | 0.00% | 263.5만 |
|---|
| 2026.07.01 | ₩101,763 | ₩103,560 | ₩100,891 | ₩100,971 | -0.78% | 456.4만 |
|---|
| 2026.06.30 | ₩102,929 | ₩104,002 | ₩102,259 | ₩103,224 | +0.29% | 259.1만 |
|---|
| 2026.06.29 | ₩101,964 | ₩101,991 | ₩99,295 | ₩101,575 | -0.38% | 194만 |
|---|
| 2026.06.26 | ₩101,535 | ₩103,359 | ₩101,347 | ₩102,165 | +0.62% | 248.5만 |
|---|
| 2026.06.25 | ₩103,117 | ₩103,841 | ₩100,743 | ₩102,567 | -0.53% | 549.5만 |
|---|
| 2026.06.24 | ₩103,238 | ₩103,372 | ₩100,422 | ₩101,521 | -1.66% | 555.6만 |
|---|
| 2026.06.23 | ₩107,208 | ₩108,415 | ₩105,960 | ₩106,591 | -0.58% | 400.7만 |
|---|
| 2026.06.22 | ₩113,779 | ₩114,289 | ₩112,626 | ₩113,846 | +0.06% | 218.1만 |
|---|
| 2026.06.18 | ₩117,078 | ₩117,775 | ₩114,449 | ₩114,637 | -2.08% | 462.5만 |
|---|
| 2026.06.17 | ₩119,800 | ₩121,772 | ₩116,126 | ₩116,354 | -2.88% | 341.7만 |
|---|
| 2026.06.16 | ₩119,854 | ₩121,571 | ₩119,130 | ₩120,417 | +0.47% | 367.2만 |
|---|
| 2026.06.15 | ₩121,142 | ₩122,952 | ₩120,015 | ₩120,444 | -0.58% | 353.4만 |
|---|
| 2026.06.12 | ₩112,652 | ₩116,099 | ₩112,652 | ₩115,294 | +2.35% | 424.8만 |
|---|
| 2026.06.11 | ₩105,987 | ₩111,687 | ₩105,987 | ₩111,526 | +5.23% | 319만 |
|---|
| 2026.06.10 | ₩106,255 | ₩107,623 | ₩103,828 | ₩103,868 | -2.25% | 398.5만 |
|---|
| 2026.06.09 | ₩111,043 | ₩111,580 | ₩104,177 | ₩107,476 | -3.21% | 431.4만 |
|---|
| 2026.06.08 | ₩110,493 | ₩111,311 | ₩108,522 | ₩109,018 | -1.34% | 328만 |
|---|
| 2026.06.05 | ₩116,434 | ₩116,756 | ₩107,972 | ₩108,146 | -7.12% | 674.3만 |
|---|
| 2026.06.04 | ₩120,297 | ₩121,705 | ₩119,626 | ₩120,994 | +0.58% | 179.6만 |
|---|
| 2026.06.03 | ₩123,126 | ₩123,381 | ₩120,484 | ₩121,034 | -1.70% | 431.1만 |
|---|
| 2026.06.02 | ₩122,603 | ₩125,916 | ₩122,308 | ₩125,607 | +2.45% | 407만 |
|---|
| 2026.06.01 | ₩117,293 | ₩121,195 | ₩116,153 | ₩120,779 | +2.97% | 406.5만 |
|---|
| 2026.05.29 | ₩117,735 | ₩119,787 | ₩116,528 | ₩118,205 | +0.40% | 238만 |
|---|
| 2026.05.28 | ₩114,651 | ₩119,023 | ₩113,323 | ₩118,607 | +3.45% | 348.3만 |
|---|
| 2026.05.27 | ₩114,919 | ₩115,938 | ₩114,061 | ₩115,455 | +0.47% | 195.1만 |
|---|
| 2026.05.26 | ₩115,952 | ₩117,400 | ₩115,603 | ₩117,360 | +1.21% | 350만 |
|---|
| 2026.05.22 | ₩111,848 | ₩112,411 | ₩110,010 | ₩111,781 | -0.06% | 196.8만 |
|---|
| 2026.05.21 | ₩108,079 | ₩112,491 | ₩107,891 | ₩111,338 | +3.02% | 270.3만 |
|---|
| 2026.05.20 | ₩108,146 | ₩110,627 | ₩106,524 | ₩110,386 | +2.07% | 554.5만 |
|---|
| 2026.05.19 | ₩107,382 | ₩107,556 | ₩105,062 | ₩106,443 | -0.87% | 519.9만 |
|---|
| 2026.05.18 | ₩112,438 | ₩112,585 | ₩108,267 | ₩109,769 | -2.37% | 449.7만 |
|---|
| 2026.05.15 | ₩114,154 | ₩114,154 | ₩110,989 | ₩111,378 | -2.43% | 772만 |
|---|
| 2026.05.14 | ₩121,302 | ₩121,758 | ₩118,446 | ₩119,868 | -1.18% | 476.4만 |
|---|
| 2026.05.13 | ₩121,504 | ₩124,414 | ₩121,142 | ₩123,261 | +1.45% | 620.3만 |
|---|
| 2026.05.12 | ₩116,501 | ₩122,040 | ₩115,455 | ₩121,732 | +4.49% | 1051.9만 |
|---|
| 2026.05.11 | ₩116,354 | ₩119,130 | ₩116,354 | ₩117,467 | +0.96% | 656.2만 |
|---|
| 2026.05.08 | ₩114,007 | ₩115,670 | ₩113,752 | ₩115,294 | +1.13% | 370.9만 |
|---|
| 2026.05.07 | ₩114,181 | ₩114,919 | ₩110,574 | ₩110,788 | -2.97% | 467만 |
|---|
| 2026.05.06 | ₩110,855 | ₩112,827 | ₩110,614 | ₩112,076 | +1.10% | 576.4만 |
|---|
| 2026.05.05 | ₩105,558 | ₩106,175 | ₩104,606 | ₩104,887 | -0.64% | 234.5만 |
|---|
| 2026.05.04 | ₩104,659 | ₩105,424 | ₩102,634 | ₩102,795 | -1.78% | 516.8만 |
|---|
| 2026.05.01 | ₩106,886 | ₩107,878 | ₩105,880 | ₩106,014 | -0.82% | 154.3만 |
|---|
| 2026.04.30 | ₩105,773 | ₩107,060 | ₩104,887 | ₩106,765 | +0.94% | 337.8만 |
|---|
| 2026.04.29 | ₩105,947 | ₩105,974 | ₩104,029 | ₩104,244 | -1.61% | 302.7만 |
|---|
| 2026.04.28 | ₩107,637 | ₩107,851 | ₩105,102 | ₩105,531 | -1.96% | 573.5만 |
|---|
| 2026.04.27 | ₩109,850 | ₩110,158 | ₩108,589 | ₩109,568 | -0.26% | 240.2만 |
|---|
| 2026.04.24 | ₩110,788 | ₩111,472 | ₩109,782 | ₩110,466 | -0.29% | 251.3만 |
|---|
| 2026.04.23 | ₩112,304 | ₩114,262 | ₩109,018 | ₩110,587 | -1.53% | 291.1만 |
|---|
| 2026.04.22 | ₩113,135 | ₩114,208 | ₩112,679 | ₩113,859 | +0.64% | 281.1만 |
|---|
| 2026.04.21 | ₩114,852 | ₩115,200 | ₩109,058 | ₩109,259 | -4.87% | 698.6만 |
|---|
| 2026.04.20 | ₩115,268 | ₩116,314 | ₩114,570 | ₩115,670 | +0.35% | 195.7만 |
|---|
| 2026.04.17 | ₩117,534 | ₩119,371 | ₩116,421 | ₩116,931 | -0.51% | 265만 |
|---|
| 2026.04.16 | ₩116,005 | ₩116,662 | ₩114,745 | ₩115,616 | -0.34% | 157.4만 |
|---|
| 2026.04.15 | ₩115,777 | ₩116,354 | ₩114,584 | ₩115,442 | -0.29% | 190.3만 |
|---|
| 2026.04.14 | ₩115,335 | ₩115,992 | ₩114,731 | ₩115,911 | +0.50% | 290.8만 |
|---|
| 2026.04.13 | ₩110,507 | ₩114,101 | ₩110,292 | ₩113,819 | +3.00% | 221.7만 |
|---|
| 2026.04.10 | ₩111,553 | ₩112,706 | ₩110,976 | ₩112,009 | +0.41% | 401.4만 |
|---|
| 2026.04.09 | ₩109,595 | ₩110,815 | ₩108,052 | ₩109,380 | -0.20% | 475.6만 |
|---|
| 2026.04.08 | ₩112,089 | ₩112,947 | ₩108,656 | ₩110,010 | -1.85% | 552.7만 |
|---|
| 2026.04.07 | ₩102,701 | ₩103,131 | ₩100,408 | ₩102,916 | +0.21% | 165.7만 |
|---|
| 2026.04.06 | ₩103,184 | ₩103,922 | ₩101,950 | ₩102,889 | -0.29% | 136.9만 |
|---|
| 2026.04.02 | ₩99,241 | ₩103,841 | ₩99,054 | ₩103,077 | +3.86% | 310.8만 |
|---|
| 2026.04.01 | ₩104,552 | ₩106,658 | ₩103,707 | ₩104,807 | +0.24% | 656.7만 |
|---|
| 2026.03.31 | ₩97,552 | ₩102,473 | ₩97,498 | ₩102,393 | +4.96% | 522.8만 |
|---|
| 2026.03.30 | ₩98,531 | ₩98,531 | ₩94,092 | ₩94,883 | -3.70% | 330.1만 |
|---|
| 2026.03.27 | ₩94,789 | ₩97,726 | ₩94,574 | ₩96,036 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩96,747 | ₩98,289 | ₩94,896 | ₩95,071 | -1.73% | 477.4만 |
|---|
| 2026.03.25 | ₩101,414 | ₩102,420 | ₩100,073 | ₩101,441 | +0.03% | 407.9만 |
|---|
| 2026.03.24 | ₩95,433 | ₩98,289 | ₩95,017 | ₩97,900 | +2.59% | 428.6만 |
|---|
| 2026.03.23 | ₩96,117 | ₩99,523 | ₩95,956 | ₩98,638 | +2.62% | 872.8만 |
|---|
| 2026.03.20 | ₩95,500 | ₩96,975 | ₩91,852 | ₩92,643 | -2.99% | 527.5만 |
|---|
| 2026.03.19 | ₩93,367 | ₩97,954 | ₩91,932 | ₩97,069 | +3.96% | 709.2만 |
|---|
| 2026.03.18 | ₩102,661 | ₩103,050 | ₩100,234 | ₩100,489 | -2.12% | 650.6만 |
|---|
| 2026.03.17 | ₩104,592 | ₩105,840 | ₩103,707 | ₩104,485 | -0.10% | 220.6만 |
|---|
| 2026.03.16 | ₩104,378 | ₩105,759 | ₩103,144 | ₩105,491 | +1.07% | 479.4만 |
|---|
| 2026.03.13 | ₩106,953 | ₩107,288 | ₩102,085 | ₩102,447 | -4.21% | 423.9만 |
|---|
| 2026.03.12 | ₩108,830 | ₩108,870 | ₩105,907 | ₩106,939 | -1.74% | 283.2만 |
|---|
| 2026.03.11 | ₩109,917 | ₩111,687 | ₩108,763 | ₩110,359 | +0.40% | 331.7만 |
|---|
| 2026.03.10 | ₩111,365 | ₩113,806 | ₩110,922 | ₩111,392 | +0.02% | 509.7만 |
|---|
| 2026.03.09 | ₩103,882 | ₩110,305 | ₩102,165 | ₩110,292 | +6.17% | 722만 |
|---|
| 2026.03.06 | ₩107,918 | ₩109,031 | ₩106,094 | ₩107,221 | -0.65% | 837.7만 |
|---|
| 2026.03.05 | ₩114,181 | ₩114,865 | ₩108,830 | ₩110,373 | -3.34% | 699.7만 |
|---|
| 2026.03.04 | ₩118,728 | ₩118,835 | ₩116,595 | ₩118,231 | -0.42% | 253.3만 |
|---|
| 2026.03.03 | ₩115,133 | ₩117,869 | ₩111,848 | ₩116,703 | +1.36% | 854.1만 |
|---|
| 2026.03.02 | ₩125,782 | ₩126,425 | ₩124,414 | ₩125,527 | -0.20% | 372.7만 |
|---|
| 2026.02.27 | ₩127,860 | ₩129,698 | ₩126,855 | ₩128,343 | +0.38% | 513.5만 |
|---|
| 2026.02.26 | ₩124,682 | ₩126,855 | ₩122,737 | ₩126,667 | +1.59% | 607.1만 |
|---|
| 2026.02.25 | ₩128,705 | ₩130,409 | ₩127,069 | ₩127,485 | -0.95% | 597.6만 |
|---|
| 2026.02.24 | ₩120,578 | ₩126,050 | ₩120,337 | ₩125,219 | +3.85% | 583.3만 |
|---|
| 2026.02.23 | ₩119,935 | ₩122,255 | ₩119,385 | ₩121,839 | +1.59% | 470.2만 |
|---|
| 2026.02.20 | ₩115,147 | ₩119,814 | ₩114,986 | ₩119,479 | +3.76% | 400.1만 |
|---|
| 2026.02.19 | ₩113,256 | ₩115,496 | ₩112,398 | ₩115,496 | +1.98% | 568.6만 |
|---|
| 2026.02.18 | ₩115,791 | ₩117,480 | ₩115,160 | ₩116,220 | +0.37% | 331.7만 |
|---|
| 2026.02.17 | ₩113,189 | ₩114,020 | ₩109,675 | ₩113,698 | +0.45% | 405.1만 |
|---|
| 2026.02.13 | ₩116,287 | ₩118,339 | ₩113,900 | ₩117,936 | +1.42% | 353.8만 |
|---|
| 2026.02.12 | ₩122,805 | ₩122,805 | ₩115,469 | ₩116,877 | -4.83% | 433.8만 |
|---|
| 2026.02.11 | ₩121,986 | ₩122,496 | ₩118,419 | ₩120,860 | -0.92% | 559.8만 |
|---|
| 2026.02.10 | ₩118,795 | ₩119,063 | ₩116,877 | ₩118,325 | -0.40% | 232.2만 |
|---|
| 2026.02.09 | ₩115,992 | ₩119,653 | ₩115,268 | ₩119,398 | +2.94% | 447.3만 |
|---|
| 2026.02.06 | ₩112,384 | ₩113,980 | ₩112,196 | ₩113,564 | +1.05% | 551.6만 |
|---|
| 2026.02.05 | ₩112,813 | ₩113,859 | ₩108,763 | ₩109,045 | -3.34% | 958.1만 |
|---|
| 2026.02.04 | ₩122,979 | ₩123,046 | ₩113,310 | ₩116,153 | -5.55% | 849.9만 |
|---|
| 2026.02.03 | ₩119,519 | ₩121,866 | ₩118,084 | ₩121,718 | +1.84% | 842.9만 |
|---|
| 2026.02.02 | ₩113,672 | ₩115,053 | ₩112,156 | ₩114,262 | +0.52% | 674.2만 |
|---|
| 2026.01.30 | ₩117,682 | ₩118,674 | ₩110,547 | ₩113,739 | -3.35% | 1517.8만 |
|---|
| 2026.01.29 | ₩133,761 | ₩134,097 | ₩122,416 | ₩126,372 | -5.52% | 1833.6만 |
|---|
| 2026.01.28 | ₩123,582 | ₩124,481 | ₩121,142 | ₩123,354 | -0.18% | 911.1만 |
|---|
| 2026.01.27 | ₩118,956 | ₩121,289 | ₩117,682 | ₩121,262 | +1.94% | 836.7만 |
|---|
| 2026.01.26 | ₩121,772 | ₩124,387 | ₩117,628 | ₩118,124 | -3.00% | 1616.9만 |
|---|
| 2026.01.23 | ₩113,310 | ₩115,536 | ₩112,424 | ₩115,348 | +1.80% | 575만 |
|---|
| 2026.01.22 | ₩111,982 | ₩112,156 | ₩109,447 | ₩110,279 | -1.52% | 396.2만 |
|---|
| 2026.01.21 | ₩113,430 | ₩114,771 | ₩111,499 | ₩112,612 | -0.72% | 575.3만 |
|---|
| 2026.01.20 | ₩109,367 | ₩110,775 | ₩108,495 | ₩110,305 | +0.86% | 524.5만 |
|---|
| 2026.01.16 | ₩108,710 | ₩108,710 | ₩106,349 | ₩108,321 | -0.36% | 470.2만 |
|---|
| 2026.01.15 | ₩109,796 | ₩111,164 | ₩109,031 | ₩110,024 | +0.21% | 395.1만 |
|---|
| 2026.01.14 | ₩109,420 | ₩110,802 | ₩108,723 | ₩110,493 | +0.98% | 541만 |
|---|
| 2026.01.13 | ₩109,005 | ₩109,005 | ₩106,537 | ₩107,073 | -1.77% | 353.1만 |
|---|
| 2026.01.12 | ₩106,309 | ₩107,516 | ₩105,706 | ₩107,382 | +1.01% | 597.4만 |
|---|
| 2026.01.09 | ₩103,251 | ₩104,700 | ₩102,567 | ₩103,989 | +0.71% | 298.8만 |
|---|
| 2026.01.08 | ₩100,247 | ₩101,441 | ₩98,598 | ₩101,414 | +1.16% | 312.3만 |
|---|
| 2026.01.07 | ₩102,594 | ₩102,594 | ₩100,690 | ₩101,789 | -0.78% | 392.7만 |
|---|
| 2026.01.06 | ₩104,150 | ₩105,531 | ₩103,774 | ₩104,700 | +0.53% | 677.5만 |
|---|
| 2026.01.05 | ₩100,650 | ₩103,171 | ₩100,502 | ₩102,795 | +2.13% | 557.5만 |
|---|
| 2026.01.02 | ₩98,624 | ₩99,335 | ₩96,988 | ₩97,981 | -0.65% | 228.6만 |
|---|
| 2025.12.31 | ₩97,324 | ₩97,324 | ₩95,822 | ₩96,278 | -1.07% | 249.5만 |
|---|
| 2025.12.30 | ₩97,981 | ₩98,142 | ₩96,747 | ₩97,230 | -0.77% | 376.9만 |
|---|
| 2025.12.29 | ₩99,416 | ₩99,416 | ₩96,559 | ₩97,873 | -1.55% | 373.8만 |
|---|
| 2025.12.26 | ₩100,489 | ₩102,594 | ₩100,180 | ₩101,535 | +1.04% | 300.3만 |
|---|
| 2025.12.24 | ₩99,335 | ₩99,335 | ₩97,498 | ₩98,906 | -0.43% | 112.6만 |
|---|
| 2025.12.23 | ₩98,222 | ₩99,308 | ₩97,444 | ₩99,161 | +0.96% | 293.9만 |
|---|
| 2025.12.22 | ₩97,270 | ₩97,954 | ₩96,479 | ₩97,297 | +0.03% | 293.7만 |
|---|
| 2025.12.19 | ₩93,743 | ₩95,352 | ₩93,381 | ₩94,279 | +0.57% | 345.7만 |
|---|
| 2025.12.18 | ₩92,710 | ₩93,247 | ₩91,986 | ₩92,737 | +0.03% | 139.9만 |
|---|
| 2025.12.17 | ₩93,153 | ₩93,515 | ₩92,107 | ₩92,201 | -1.02% | 142.5만 |
|---|
| 2025.12.16 | ₩91,597 | ₩92,482 | ₩90,940 | ₩91,637 | +0.04% | 144만 |
|---|
| 2025.12.15 | ₩93,448 | ₩93,488 | ₩91,892 | ₩92,214 | -1.32% | 200.7만 |
|---|
| 2025.12.12 | ₩93,810 | ₩94,440 | ₩90,430 | ₩91,383 | -2.59% | 251.7만 |
|---|
| 2025.12.11 | ₩91,530 | ₩93,394 | ₩91,463 | ₩92,737 | +1.32% | 227.8만 |
|---|
| 2025.12.10 | ₩90,417 | ₩92,120 | ₩89,706 | ₩91,812 | +1.54% | 223.9만 |
|---|
| 2025.12.09 | ₩88,700 | ₩89,948 | ₩87,815 | ₩89,720 | +1.15% | 158.3만 |
|---|
| 2025.12.08 | ₩91,329 | ₩91,557 | ₩90,041 | ₩90,444 | -0.97% | 177.3만 |
|---|
| 2025.12.05 | ₩91,865 | ₩92,670 | ₩90,806 | ₩91,208 | -0.72% | 215.7만 |
|---|
| 2025.12.04 | ₩90,176 | ₩90,927 | ₩89,411 | ₩90,122 | -0.06% | 269.7만 |
|---|
| 2025.12.03 | ₩88,888 | ₩90,766 | ₩88,700 | ₩90,484 | +1.80% | 629.3만 |
|---|
| 2025.12.02 | ₩87,386 | ₩87,386 | ₩85,227 | ₩86,702 | -0.78% | 167.2만 |
|---|
| 2025.12.01 | ₩87,909 | ₩88,674 | ₩86,930 | ₩86,984 | -1.05% | 297.2만 |
|---|
| 2025.11.28 | ₩85,361 | ₩86,608 | ₩85,066 | ₩86,233 | +1.02% | 215.1만 |
|---|
| 2025.11.26 | ₩82,344 | ₩84,007 | ₩82,156 | ₩83,497 | +1.40% | 106.5만 |
|---|
| 2025.11.25 | ₩81,271 | ₩81,780 | ₩80,573 | ₩81,311 | +0.05% | 166.6만 |
|---|
| 2025.11.24 | ₩78,387 | ₩80,640 | ₩78,307 | ₩80,479 | +2.67% | 166.7만 |
|---|
| 2025.11.21 | ₩76,952 | ₩78,776 | ₩76,349 | ₩78,307 | +1.76% | 196.7만 |
|---|
| 2025.11.20 | ₩80,989 | ₩81,284 | ₩76,698 | ₩77,019 | -4.90% | 277만 |
|---|
| 2025.11.19 | ₩79,970 | ₩81,257 | ₩79,621 | ₩80,265 | +0.37% | 115.1만 |
|---|
| 2025.11.18 | ₩79,554 | ₩79,702 | ₩77,972 | ₩78,776 | -0.98% | 205만 |
|---|
| 2025.11.17 | ₩81,190 | ₩81,686 | ₩79,728 | ₩80,412 | -0.96% | 190만 |
|---|
| 2025.11.14 | ₩80,828 | ₩82,853 | ₩79,983 | ₩82,008 | +1.46% | 109만 |
|---|
| 2025.11.13 | ₩85,576 | ₩85,683 | ₩82,008 | ₩82,800 | -3.24% | 190만 |
|---|
| 2025.11.12 | ₩83,819 | ₩85,173 | ₩83,631 | ₩84,918 | +1.31% | 235.5만 |
|---|
| 2025.11.11 | ₩83,631 | ₩83,631 | ₩82,384 | ₩83,148 | -0.58% | 182.2만 |
|---|
| 2025.11.10 | ₩83,537 | ₩84,355 | ₩83,215 | ₩83,859 | +0.39% | 153.9만 |
|---|
| 2025.11.07 | ₩80,479 | ₩81,633 | ₩79,943 | ₩81,633 | +1.43% | 168만 |
|---|
| 2025.11.06 | ₩80,868 | ₩81,512 | ₩80,332 | ₩80,520 | -0.43% | 218.3만 |
|---|
| 2025.11.05 | ₩78,790 | ₩79,809 | ₩78,629 | ₩79,527 | +0.94% | 299만 |
|---|
| 2025.11.04 | ₩77,958 | ₩78,763 | ₩76,993 | ₩77,690 | -0.34% | 465.5만 |
|---|
| 2025.11.03 | ₩81,821 | ₩81,834 | ₩79,433 | ₩80,748 | -1.31% | 250.3만 |
|---|
| 2025.10.31 | ₩82,598 | ₩82,826 | ₩81,914 | ₩82,826 | +0.28% | 210.6만 |
|---|
| 2025.10.30 | ₩83,188 | ₩83,376 | ₩81,914 | ₩83,296 | +0.13% | 218.8만 |
|---|
| 2025.10.29 | ₩83,980 | ₩85,669 | ₩83,779 | ₩84,275 | +0.35% | 273.2만 |
|---|
| 2025.10.28 | ₩80,479 | ₩83,135 | ₩80,479 | ₩82,934 | +3.05% | 193.7만 |
|---|
| 2025.10.27 | ₩83,215 | ₩83,618 | ₩81,204 | ₩81,847 | -1.64% | 204.9만 |
|---|
| 2025.10.24 | ₩81,525 | ₩82,035 | ₩80,962 | ₩81,619 | +0.12% | 128.3만 |
|---|
| 2025.10.23 | ₩81,096 | ₩81,901 | ₩80,721 | ₩80,748 | -0.43% | 225.2만 |
|---|
| 2025.10.22 | ₩79,527 | ₩80,023 | ₩78,267 | ₩79,179 | -0.44% | 163.9만 |
|---|
| 2025.10.21 | ₩81,593 | ₩81,633 | ₩78,870 | ₩79,527 | -2.53% | 326.8만 |
|---|
| 2025.10.20 | ₩82,639 | ₩83,926 | ₩82,545 | ₩83,564 | +1.12% | 211.7만 |
|---|
| 2025.10.17 | ₩82,692 | ₩83,121 | ₩80,976 | ₩81,955 | -0.89% | 212만 |
|---|
| 2025.10.16 | ₩85,066 | ₩85,066 | ₩83,349 | ₩83,980 | -1.28% | 173.1만 |
|---|
| 2025.10.15 | ₩85,173 | ₩85,643 | ₩84,007 | ₩85,133 | -0.05% | 134.7만 |
|---|
| 2025.10.14 | ₩83,551 | ₩84,154 | ₩81,834 | ₩83,336 | -0.26% | 295.1만 |
|---|
| 2025.10.13 | ₩85,106 | ₩86,192 | ₩84,784 | ₩86,018 | +1.07% | 260.7만 |
|---|
| 2025.10.10 | ₩84,999 | ₩85,079 | ₩80,801 | ₩81,083 | -4.61% | 535.7만 |
|---|