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 | ₩114,084 | ₩115,493 | ₩113,628 | ₩115,023 | +0.82% | 242.8만 |
| 2026.10.08 | ₩110,946 | ₩112,005 | ₩109,269 | ₩110,288 | -0.59% | 287.2만 |
| 2026.10.07 | ₩112,864 | ₩113,025 | ₩111,817 | ₩112,113 | -0.67% | 198.9만 |
| 2026.10.06 | ₩115,949 | ₩116,888 | ₩113,803 | ₩115,734 | -0.19% | 224.9만 |
| 2026.10.05 | ₩115,359 | ₩116,432 | ₩114,232 | ₩115,801 | +0.38% | 190.2만 |
| 2026.10.02 | ₩113,253 | ₩115,842 | ₩113,253 | ₩115,238 | +1.75% | 254.1만 |
| 2026.10.01 | ₩111,603 | ₩112,864 | ₩110,771 | ₩111,871 | +0.24% | 267.4만 |
| 2026.09.30 | ₩115,949 | ₩116,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,615 |
| -2.01% |
| 248.5만 |
| 2026.09.29 | ₩114,728 | ₩115,412 | ₩113,534 | ₩114,661 | -0.06% | 168.3만 |
|---|
| 2026.09.28 | ₩112,502 | ₩114,997 | ₩111,938 | ₩114,366 | +1.66% | 177.6만 |
|---|
| 2026.09.25 | ₩115,506 | ₩116,767 | ₩114,608 | ₩116,338 | +0.72% | 93.8만 |
|---|
| 2026.09.24 | ₩115,359 | ₩116,190 | ₩114,286 | ₩115,694 | +0.29% | 130.2만 |
|---|
| 2026.09.23 | ₩117,156 | ₩117,733 | ₩115,587 | ₩116,740 | -0.35% | 231.7만 |
|---|
| 2026.09.22 | ₩118,672 | ₩121,247 | ₩118,269 | ₩120,697 | +1.71% | 213.5만 |
|---|
| 2026.09.21 | ₩117,961 | ₩118,565 | ₩116,083 | ₩117,357 | -0.51% | 213.6만 |
|---|
| 2026.09.18 | ₩116,566 | ₩117,263 | ₩115,251 | ₩117,076 | +0.44% | 206.4만 |
|---|
| 2026.09.17 | ₩116,231 | ₩117,022 | ₩115,493 | ₩116,177 | -0.05% | 203만 |
|---|
| 2026.09.16 | ₩115,533 | ₩115,533 | ₩111,469 | ₩112,931 | -2.25% | 230.4만 |
|---|
| 2026.09.15 | ₩114,701 | ₩114,768 | ₩112,220 | ₩113,467 | -1.08% | 257.8만 |
|---|
| 2026.09.14 | ₩113,964 | ₩115,855 | ₩113,011 | ₩114,849 | +0.78% | 376.9만 |
|---|
| 2026.09.11 | ₩120,282 | ₩120,791 | ₩118,028 | ₩118,752 | -1.27% | 305.1만 |
|---|
| 2026.09.10 | ₩120,268 | ₩120,322 | ₩118,310 | ₩118,860 | -1.17% | 583.5만 |
|---|
| 2026.09.09 | ₩128,330 | ₩129,443 | ₩126,358 | ₩127,793 | -0.42% | 293.6만 |
|---|
| 2026.09.08 | ₩125,902 | ₩128,518 | ₩125,446 | ₩126,599 | +0.55% | 447.9만 |
|---|
| 2026.09.04 | ₩120,791 | ₩122,307 | ₩120,402 | ₩121,610 | +0.68% | 135.8만 |
|---|
| 2026.09.03 | ₩123,407 | ₩123,917 | ₩120,858 | ₩122,401 | -0.82% | 337.1만 |
|---|
| 2026.09.02 | ₩121,046 | ₩122,468 | ₩119,450 | ₩120,590 | -0.38% | 366만 |
|---|
| 2026.09.01 | ₩122,334 | ₩123,997 | ₩119,584 | ₩119,705 | -2.15% | 508.1만 |
|---|
| 2026.08.31 | ₩126,626 | ₩126,962 | ₩123,783 | ₩124,561 | -1.63% | 275.3만 |
|---|
| 2026.08.28 | ₩130,261 | ₩130,905 | ₩125,862 | ₩126,653 | -2.77% | 259.1만 |
|---|
| 2026.08.27 | ₩127,525 | ₩129,443 | ₩127,096 | ₩129,376 | +1.45% | 214.3만 |
|---|
| 2026.08.26 | ₩129,282 | ₩130,315 | ₩127,847 | ₩128,155 | -0.87% | 325.2만 |
|---|
| 2026.08.25 | ₩125,996 | ₩129,229 | ₩125,593 | ₩129,202 | +2.54% | 303.5만 |
|---|
| 2026.08.24 | ₩128,209 | ₩128,893 | ₩125,513 | ₩126,801 | -1.10% | 403만 |
|---|
| 2026.08.21 | ₩124,869 | ₩127,230 | ₩124,520 | ₩126,881 | +1.61% | 555.6만 |
|---|
| 2026.08.20 | ₩117,022 | ₩120,671 | ₩116,968 | ₩120,630 | +3.08% | 254.2만 |
|---|
| 2026.08.19 | ₩118,189 | ₩119,477 | ₩117,089 | ₩118,417 | +0.19% | 343.7만 |
|---|
| 2026.08.18 | ₩115,922 | ₩116,781 | ₩113,923 | ₩114,782 | -0.98% | 318.4만 |
|---|
| 2026.08.17 | ₩115,828 | ₩117,478 | ₩115,654 | ₩117,156 | +1.15% | 230.3만 |
|---|
| 2026.08.14 | ₩114,648 | ₩116,137 | ₩114,648 | ₩114,956 | +0.27% | 162.7만 |
|---|
| 2026.08.13 | ₩116,378 | ₩116,874 | ₩114,017 | ₩114,715 | -1.43% | 488.3만 |
|---|
| 2026.08.12 | ₩120,617 | ₩121,060 | ₩118,363 | ₩118,444 | -1.80% | 202.2만 |
|---|
| 2026.08.11 | ₩119,732 | ₩120,027 | ₩117,545 | ₩118,833 | -0.75% | 169.1만 |
|---|
| 2026.08.10 | ₩119,289 | ₩120,483 | ₩118,269 | ₩120,067 | +0.65% | 214.6만 |
|---|
| 2026.08.07 | ₩117,974 | ₩118,793 | ₩116,861 | ₩118,082 | +0.09% | 440.4만 |
|---|
| 2026.08.06 | ₩116,257 | ₩117,290 | ₩114,621 | ₩115,479 | -0.67% | 317.2만 |
|---|
| 2026.08.05 | ₩115,587 | ₩117,237 | ₩115,372 | ₩116,324 | +0.64% | 373.9만 |
|---|
| 2026.08.04 | ₩110,919 | ₩112,917 | ₩110,436 | ₩112,663 | +1.57% | 394.3만 |
|---|
| 2026.08.03 | ₩105,070 | ₩106,707 | ₩104,145 | ₩106,452 | +1.31% | 199.7만 |
|---|
| 2026.07.31 | ₩106,318 | ₩106,573 | ₩103,608 | ₩105,781 | -0.50% | 157.5만 |
|---|
| 2026.07.30 | ₩105,741 | ₩106,841 | ₩104,494 | ₩106,640 | +0.85% | 307.9만 |
|---|
| 2026.07.29 | ₩102,388 | ₩105,298 | ₩100,402 | ₩102,133 | -0.25% | 294.3만 |
|---|
| 2026.07.28 | ₩102,334 | ₩103,233 | ₩100,630 | ₩102,642 | +0.30% | 244만 |
|---|
| 2026.07.27 | ₩105,580 | ₩105,701 | ₩102,388 | ₩104,494 | -1.03% | 222.6만 |
|---|
| 2026.07.24 | ₩104,883 | ₩105,768 | ₩103,796 | ₩104,252 | -0.60% | 212.1만 |
|---|
| 2026.07.23 | ₩105,272 | ₩106,653 | ₩104,064 | ₩105,124 | -0.14% | 242.2만 |
|---|
| 2026.07.22 | ₩106,304 | ₩107,901 | ₩106,224 | ₩107,297 | +0.93% | 297.5만 |
|---|
| 2026.07.21 | ₩102,106 | ₩105,272 | ₩101,972 | ₩104,950 | +2.79% | 356.1만 |
|---|
| 2026.07.20 | ₩98,699 | ₩99,785 | ₩98,524 | ₩99,074 | +0.38% | 155.1만 |
|---|
| 2026.07.17 | ₩96,861 | ₩99,396 | ₩96,257 | ₩98,390 | +1.58% | 223.5만 |
|---|
| 2026.07.16 | ₩101,650 | ₩102,106 | ₩99,557 | ₩100,174 | -1.45% | 343만 |
|---|
| 2026.07.15 | ₩105,151 | ₩106,009 | ₩102,025 | ₩103,635 | -1.44% | 148.6만 |
|---|
| 2026.07.14 | ₩104,614 | ₩106,210 | ₩103,850 | ₩105,593 | +0.94% | 501.5만 |
|---|
| 2026.07.13 | ₩101,583 | ₩102,092 | ₩99,356 | ₩99,732 | -1.82% | 174.1만 |
|---|
| 2026.07.10 | ₩101,502 | ₩103,031 | ₩100,925 | ₩102,669 | +1.15% | 124.4만 |
|---|
| 2026.07.09 | ₩99,450 | ₩101,771 | ₩99,436 | ₩101,140 | +1.70% | 399.8만 |
|---|
| 2026.07.08 | ₩97,572 | ₩98,591 | ₩95,305 | ₩97,974 | +0.41% | 273.6만 |
|---|
| 2026.07.07 | ₩102,830 | ₩103,286 | ₩99,436 | ₩100,107 | -2.65% | 216.7만 |
|---|
| 2026.07.06 | ₩105,084 | ₩105,473 | ₩103,823 | ₩105,272 | +0.18% | 233.6만 |
|---|
| 2026.07.02 | ₩102,817 | ₩105,446 | ₩101,180 | ₩102,817 | 0.00% | 263.5만 |
|---|
| 2026.07.01 | ₩101,784 | ₩103,581 | ₩100,912 | ₩100,993 | -0.78% | 456.4만 |
|---|
| 2026.06.30 | ₩102,951 | ₩104,024 | ₩102,280 | ₩103,246 | +0.29% | 259.1만 |
|---|
| 2026.06.29 | ₩101,985 | ₩102,012 | ₩99,316 | ₩101,596 | -0.38% | 194만 |
|---|
| 2026.06.26 | ₩101,556 | ₩103,380 | ₩101,368 | ₩102,186 | +0.62% | 248.5만 |
|---|
| 2026.06.25 | ₩103,139 | ₩103,863 | ₩100,764 | ₩102,589 | -0.53% | 549.5만 |
|---|
| 2026.06.24 | ₩103,259 | ₩103,394 | ₩100,443 | ₩101,542 | -1.66% | 555.6만 |
|---|
| 2026.06.23 | ₩107,230 | ₩108,437 | ₩105,982 | ₩106,613 | -0.58% | 400.7만 |
|---|
| 2026.06.22 | ₩113,803 | ₩114,312 | ₩112,649 | ₩113,870 | +0.06% | 218.1만 |
|---|
| 2026.06.18 | ₩117,102 | ₩117,800 | ₩114,473 | ₩114,661 | -2.08% | 462.5만 |
|---|
| 2026.06.17 | ₩119,825 | ₩121,797 | ₩116,150 | ₩116,378 | -2.88% | 341.7만 |
|---|
| 2026.06.16 | ₩119,879 | ₩121,596 | ₩119,155 | ₩120,443 | +0.47% | 367.2만 |
|---|
| 2026.06.15 | ₩121,167 | ₩122,978 | ₩120,040 | ₩120,469 | -0.58% | 353.4만 |
|---|
| 2026.06.12 | ₩112,676 | ₩116,123 | ₩112,676 | ₩115,318 | +2.35% | 424.8만 |
|---|
| 2026.06.11 | ₩106,009 | ₩111,710 | ₩106,009 | ₩111,549 | +5.23% | 319만 |
|---|
| 2026.06.10 | ₩106,278 | ₩107,646 | ₩103,850 | ₩103,890 | -2.25% | 398.5만 |
|---|
| 2026.06.09 | ₩111,066 | ₩111,603 | ₩104,198 | ₩107,498 | -3.21% | 431.4만 |
|---|
| 2026.06.08 | ₩110,516 | ₩111,335 | ₩108,544 | ₩109,041 | -1.34% | 328만 |
|---|
| 2026.06.05 | ₩116,459 | ₩116,781 | ₩107,995 | ₩108,169 | -7.12% | 674.3만 |
|---|
| 2026.06.04 | ₩120,322 | ₩121,730 | ₩119,651 | ₩121,019 | +0.58% | 179.6만 |
|---|
| 2026.06.03 | ₩123,152 | ₩123,407 | ₩120,510 | ₩121,060 | -1.70% | 431.1만 |
|---|
| 2026.06.02 | ₩122,629 | ₩125,942 | ₩122,334 | ₩125,634 | +2.45% | 407만 |
|---|
| 2026.06.01 | ₩117,317 | ₩121,221 | ₩116,177 | ₩120,805 | +2.97% | 406.5만 |
|---|
| 2026.05.29 | ₩117,760 | ₩119,812 | ₩116,553 | ₩118,229 | +0.40% | 238만 |
|---|
| 2026.05.28 | ₩114,675 | ₩119,047 | ₩113,347 | ₩118,632 | +3.45% | 348.3만 |
|---|
| 2026.05.27 | ₩114,943 | ₩115,962 | ₩114,084 | ₩115,479 | +0.47% | 195.1만 |
|---|
| 2026.05.26 | ₩115,976 | ₩117,424 | ₩115,627 | ₩117,384 | +1.21% | 350만 |
|---|
| 2026.05.22 | ₩111,871 | ₩112,434 | ₩110,033 | ₩111,804 | -0.06% | 196.8만 |
|---|
| 2026.05.21 | ₩108,102 | ₩112,515 | ₩107,914 | ₩111,361 | +3.02% | 270.3만 |
|---|
| 2026.05.20 | ₩108,169 | ₩110,650 | ₩106,546 | ₩110,409 | +2.07% | 554.5만 |
|---|
| 2026.05.19 | ₩107,404 | ₩107,579 | ₩105,084 | ₩106,465 | -0.87% | 519.9만 |
|---|
| 2026.05.18 | ₩112,461 | ₩112,609 | ₩108,290 | ₩109,792 | -2.37% | 449.7만 |
|---|
| 2026.05.15 | ₩114,178 | ₩114,178 | ₩111,013 | ₩111,402 | -2.43% | 772만 |
|---|
| 2026.05.14 | ₩121,328 | ₩121,784 | ₩118,471 | ₩119,893 | -1.18% | 476.4만 |
|---|
| 2026.05.13 | ₩121,529 | ₩124,440 | ₩121,167 | ₩123,286 | +1.45% | 620.3만 |
|---|
| 2026.05.12 | ₩116,526 | ₩122,066 | ₩115,479 | ₩121,757 | +4.49% | 1051.9만 |
|---|
| 2026.05.11 | ₩116,378 | ₩119,155 | ₩116,378 | ₩117,491 | +0.96% | 656.2만 |
|---|
| 2026.05.08 | ₩114,031 | ₩115,694 | ₩113,776 | ₩115,318 | +1.13% | 370.9만 |
|---|
| 2026.05.07 | ₩114,205 | ₩114,943 | ₩110,597 | ₩110,811 | -2.97% | 467만 |
|---|
| 2026.05.06 | ₩110,878 | ₩112,850 | ₩110,637 | ₩112,099 | +1.10% | 576.4만 |
|---|
| 2026.05.05 | ₩105,580 | ₩106,197 | ₩104,628 | ₩104,909 | -0.64% | 234.5만 |
|---|
| 2026.05.04 | ₩104,681 | ₩105,446 | ₩102,656 | ₩102,817 | -1.78% | 516.8만 |
|---|
| 2026.05.01 | ₩106,908 | ₩107,901 | ₩105,902 | ₩106,036 | -0.82% | 154.3만 |
|---|
| 2026.04.30 | ₩105,795 | ₩107,082 | ₩104,909 | ₩106,787 | +0.94% | 337.8만 |
|---|
| 2026.04.29 | ₩105,969 | ₩105,996 | ₩104,051 | ₩104,265 | -1.61% | 302.7만 |
|---|
| 2026.04.28 | ₩107,659 | ₩107,874 | ₩105,124 | ₩105,553 | -1.96% | 573.5만 |
|---|
| 2026.04.27 | ₩109,872 | ₩110,181 | ₩108,612 | ₩109,591 | -0.26% | 240.2만 |
|---|
| 2026.04.24 | ₩110,811 | ₩111,496 | ₩109,805 | ₩110,489 | -0.29% | 251.3만 |
|---|
| 2026.04.23 | ₩112,327 | ₩114,286 | ₩109,041 | ₩110,610 | -1.53% | 291.1만 |
|---|
| 2026.04.22 | ₩113,159 | ₩114,232 | ₩112,703 | ₩113,883 | +0.64% | 281.1만 |
|---|
| 2026.04.21 | ₩114,876 | ₩115,225 | ₩109,081 | ₩109,282 | -4.87% | 698.6만 |
|---|
| 2026.04.20 | ₩115,292 | ₩116,338 | ₩114,594 | ₩115,694 | +0.35% | 195.7만 |
|---|
| 2026.04.17 | ₩117,559 | ₩119,396 | ₩116,445 | ₩116,955 | -0.51% | 265만 |
|---|
| 2026.04.16 | ₩116,029 | ₩116,687 | ₩114,768 | ₩115,640 | -0.34% | 157.4만 |
|---|
| 2026.04.15 | ₩115,801 | ₩116,378 | ₩114,608 | ₩115,466 | -0.29% | 190.3만 |
|---|
| 2026.04.14 | ₩115,359 | ₩116,016 | ₩114,755 | ₩115,935 | +0.50% | 290.8만 |
|---|
| 2026.04.13 | ₩110,530 | ₩114,125 | ₩110,315 | ₩113,843 | +3.00% | 221.7만 |
|---|
| 2026.04.10 | ₩111,576 | ₩112,730 | ₩110,999 | ₩112,032 | +0.41% | 401.4만 |
|---|
| 2026.04.09 | ₩109,618 | ₩110,838 | ₩108,075 | ₩109,403 | -0.20% | 475.6만 |
|---|
| 2026.04.08 | ₩112,113 | ₩112,971 | ₩108,679 | ₩110,033 | -1.85% | 552.7만 |
|---|
| 2026.04.07 | ₩102,723 | ₩103,152 | ₩100,429 | ₩102,937 | +0.21% | 165.7만 |
|---|
| 2026.04.06 | ₩103,206 | ₩103,944 | ₩101,972 | ₩102,911 | -0.29% | 136.9만 |
|---|
| 2026.04.02 | ₩99,262 | ₩103,863 | ₩99,074 | ₩103,098 | +3.86% | 310.8만 |
|---|
| 2026.04.01 | ₩104,574 | ₩106,680 | ₩103,729 | ₩104,829 | +0.24% | 656.7만 |
|---|
| 2026.03.31 | ₩97,572 | ₩102,495 | ₩97,518 | ₩102,414 | +4.96% | 522.8만 |
|---|
| 2026.03.30 | ₩98,551 | ₩98,551 | ₩94,111 | ₩94,903 | -3.70% | 330.1만 |
|---|
| 2026.03.27 | ₩94,809 | ₩97,746 | ₩94,594 | ₩96,056 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩96,767 | ₩98,310 | ₩94,916 | ₩95,090 | -1.73% | 477.4만 |
|---|
| 2026.03.25 | ₩101,435 | ₩102,441 | ₩100,094 | ₩101,462 | +0.03% | 407.9만 |
|---|
| 2026.03.24 | ₩95,453 | ₩98,310 | ₩95,037 | ₩97,921 | +2.59% | 428.6만 |
|---|
| 2026.03.23 | ₩96,137 | ₩99,544 | ₩95,976 | ₩98,659 | +2.62% | 872.8만 |
|---|
| 2026.03.20 | ₩95,520 | ₩96,995 | ₩91,871 | ₩92,663 | -2.99% | 527.5만 |
|---|
| 2026.03.19 | ₩93,387 | ₩97,974 | ₩91,952 | ₩97,089 | +3.96% | 709.2만 |
|---|
| 2026.03.18 | ₩102,683 | ₩103,072 | ₩100,255 | ₩100,510 | -2.12% | 650.6만 |
|---|
| 2026.03.17 | ₩104,614 | ₩105,862 | ₩103,729 | ₩104,507 | -0.10% | 220.6만 |
|---|
| 2026.03.16 | ₩104,400 | ₩105,781 | ₩103,166 | ₩105,513 | +1.07% | 479.4만 |
|---|
| 2026.03.13 | ₩106,975 | ₩107,310 | ₩102,106 | ₩102,468 | -4.21% | 423.9만 |
|---|
| 2026.03.12 | ₩108,853 | ₩108,893 | ₩105,929 | ₩106,962 | -1.74% | 283.2만 |
|---|
| 2026.03.11 | ₩109,940 | ₩111,710 | ₩108,786 | ₩110,382 | +0.40% | 331.7만 |
|---|
| 2026.03.10 | ₩111,388 | ₩113,830 | ₩110,946 | ₩111,415 | +0.02% | 509.7만 |
|---|
| 2026.03.09 | ₩103,903 | ₩110,329 | ₩102,186 | ₩110,315 | +6.17% | 722만 |
|---|
| 2026.03.06 | ₩107,941 | ₩109,054 | ₩106,117 | ₩107,243 | -0.65% | 837.7만 |
|---|
| 2026.03.05 | ₩114,205 | ₩114,889 | ₩108,853 | ₩110,396 | -3.34% | 699.7만 |
|---|
| 2026.03.04 | ₩118,752 | ₩118,860 | ₩116,620 | ₩118,256 | -0.42% | 253.3만 |
|---|
| 2026.03.03 | ₩115,157 | ₩117,894 | ₩111,871 | ₩116,727 | +1.36% | 854.1만 |
|---|
| 2026.03.02 | ₩125,808 | ₩126,452 | ₩124,440 | ₩125,553 | -0.20% | 372.7만 |
|---|
| 2026.02.27 | ₩127,887 | ₩129,725 | ₩126,881 | ₩128,370 | +0.38% | 513.5만 |
|---|
| 2026.02.26 | ₩124,708 | ₩126,881 | ₩122,763 | ₩126,693 | +1.59% | 607.1만 |
|---|
| 2026.02.25 | ₩128,732 | ₩130,436 | ₩127,096 | ₩127,512 | -0.95% | 597.6만 |
|---|
| 2026.02.24 | ₩120,603 | ₩126,076 | ₩120,362 | ₩125,245 | +3.85% | 583.3만 |
|---|
| 2026.02.23 | ₩119,960 | ₩122,280 | ₩119,410 | ₩121,864 | +1.59% | 470.2만 |
|---|
| 2026.02.20 | ₩115,171 | ₩119,839 | ₩115,010 | ₩119,504 | +3.76% | 400.1만 |
|---|
| 2026.02.19 | ₩113,280 | ₩115,520 | ₩112,421 | ₩115,520 | +1.98% | 568.6만 |
|---|
| 2026.02.18 | ₩115,815 | ₩117,505 | ₩115,184 | ₩116,244 | +0.37% | 331.7만 |
|---|
| 2026.02.17 | ₩113,212 | ₩114,044 | ₩109,698 | ₩113,722 | +0.45% | 405.1만 |
|---|
| 2026.02.13 | ₩116,311 | ₩118,363 | ₩113,923 | ₩117,961 | +1.42% | 353.8만 |
|---|
| 2026.02.12 | ₩122,830 | ₩122,830 | ₩115,493 | ₩116,901 | -4.83% | 433.8만 |
|---|
| 2026.02.11 | ₩122,012 | ₩122,522 | ₩118,444 | ₩120,885 | -0.92% | 559.8만 |
|---|
| 2026.02.10 | ₩118,819 | ₩119,088 | ₩116,901 | ₩118,350 | -0.40% | 232.2만 |
|---|
| 2026.02.09 | ₩116,016 | ₩119,678 | ₩115,292 | ₩119,423 | +2.94% | 447.3만 |
|---|
| 2026.02.06 | ₩112,408 | ₩114,004 | ₩112,220 | ₩113,588 | +1.05% | 551.6만 |
|---|
| 2026.02.05 | ₩112,837 | ₩113,883 | ₩108,786 | ₩109,068 | -3.34% | 958.1만 |
|---|
| 2026.02.04 | ₩123,005 | ₩123,072 | ₩113,333 | ₩116,177 | -5.55% | 849.9만 |
|---|
| 2026.02.03 | ₩119,544 | ₩121,891 | ₩118,109 | ₩121,744 | +1.84% | 842.9만 |
|---|
| 2026.02.02 | ₩113,695 | ₩115,077 | ₩112,180 | ₩114,286 | +0.52% | 674.2만 |
|---|
| 2026.01.30 | ₩117,706 | ₩118,699 | ₩110,570 | ₩113,762 | -3.35% | 1517.8만 |
|---|
| 2026.01.29 | ₩133,789 | ₩134,125 | ₩122,441 | ₩126,398 | -5.52% | 1833.6만 |
|---|
| 2026.01.28 | ₩123,608 | ₩124,507 | ₩121,167 | ₩123,380 | -0.18% | 911.1만 |
|---|
| 2026.01.27 | ₩118,980 | ₩121,314 | ₩117,706 | ₩121,288 | +1.94% | 836.7만 |
|---|
| 2026.01.26 | ₩121,797 | ₩124,413 | ₩117,652 | ₩118,149 | -3.00% | 1616.9만 |
|---|
| 2026.01.23 | ₩113,333 | ₩115,560 | ₩112,448 | ₩115,372 | +1.80% | 575만 |
|---|
| 2026.01.22 | ₩112,005 | ₩112,180 | ₩109,470 | ₩110,302 | -1.52% | 396.2만 |
|---|
| 2026.01.21 | ₩113,454 | ₩114,795 | ₩111,522 | ₩112,636 | -0.72% | 575.3만 |
|---|
| 2026.01.20 | ₩109,390 | ₩110,798 | ₩108,518 | ₩110,329 | +0.86% | 524.5만 |
|---|
| 2026.01.16 | ₩108,732 | ₩108,732 | ₩106,371 | ₩108,343 | -0.36% | 470.2만 |
|---|
| 2026.01.15 | ₩109,819 | ₩111,187 | ₩109,054 | ₩110,047 | +0.21% | 395.1만 |
|---|
| 2026.01.14 | ₩109,443 | ₩110,825 | ₩108,746 | ₩110,516 | +0.98% | 541만 |
|---|
| 2026.01.13 | ₩109,027 | ₩109,027 | ₩106,559 | ₩107,096 | -1.77% | 353.1만 |
|---|
| 2026.01.12 | ₩106,331 | ₩107,538 | ₩105,728 | ₩107,404 | +1.01% | 597.4만 |
|---|
| 2026.01.09 | ₩103,273 | ₩104,722 | ₩102,589 | ₩104,011 | +0.71% | 298.8만 |
|---|
| 2026.01.08 | ₩100,268 | ₩101,462 | ₩98,618 | ₩101,435 | +1.16% | 312.3만 |
|---|
| 2026.01.07 | ₩102,616 | ₩102,616 | ₩100,711 | ₩101,811 | -0.78% | 392.7만 |
|---|
| 2026.01.06 | ₩104,172 | ₩105,553 | ₩103,796 | ₩104,722 | +0.53% | 677.5만 |
|---|
| 2026.01.05 | ₩100,671 | ₩103,192 | ₩100,523 | ₩102,817 | +2.13% | 557.5만 |
|---|
| 2026.01.02 | ₩98,645 | ₩99,356 | ₩97,009 | ₩98,001 | -0.65% | 228.6만 |
|---|
| 2025.12.31 | ₩97,344 | ₩97,344 | ₩95,842 | ₩96,298 | -1.07% | 249.5만 |
|---|
| 2025.12.30 | ₩98,001 | ₩98,162 | ₩96,767 | ₩97,250 | -0.77% | 376.9만 |
|---|
| 2025.12.29 | ₩99,436 | ₩99,436 | ₩96,579 | ₩97,894 | -1.55% | 373.8만 |
|---|
| 2025.12.26 | ₩100,510 | ₩102,616 | ₩100,201 | ₩101,556 | +1.04% | 300.3만 |
|---|
| 2025.12.24 | ₩99,356 | ₩99,356 | ₩97,518 | ₩98,927 | -0.43% | 112.6만 |
|---|
| 2025.12.23 | ₩98,243 | ₩99,329 | ₩97,465 | ₩99,182 | +0.96% | 293.9만 |
|---|
| 2025.12.22 | ₩97,290 | ₩97,974 | ₩96,499 | ₩97,317 | +0.03% | 293.7만 |
|---|
| 2025.12.19 | ₩93,762 | ₩95,372 | ₩93,400 | ₩94,299 | +0.57% | 345.7만 |
|---|
| 2025.12.18 | ₩92,730 | ₩93,266 | ₩92,005 | ₩92,756 | +0.03% | 139.9만 |
|---|
| 2025.12.17 | ₩93,172 | ₩93,534 | ₩92,126 | ₩92,220 | -1.02% | 142.5만 |
|---|
| 2025.12.16 | ₩91,616 | ₩92,502 | ₩90,959 | ₩91,656 | +0.04% | 144만 |
|---|
| 2025.12.15 | ₩93,467 | ₩93,508 | ₩91,911 | ₩92,233 | -1.32% | 200.7만 |
|---|
| 2025.12.12 | ₩93,830 | ₩94,460 | ₩90,449 | ₩91,402 | -2.59% | 251.7만 |
|---|
| 2025.12.11 | ₩91,549 | ₩93,414 | ₩91,482 | ₩92,756 | +1.32% | 227.8만 |
|---|
| 2025.12.10 | ₩90,436 | ₩92,139 | ₩89,725 | ₩91,831 | +1.54% | 223.9만 |
|---|
| 2025.12.09 | ₩88,719 | ₩89,966 | ₩87,834 | ₩89,738 | +1.15% | 158.3만 |
|---|
| 2025.12.08 | ₩91,348 | ₩91,576 | ₩90,060 | ₩90,463 | -0.97% | 177.3만 |
|---|
| 2025.12.05 | ₩91,885 | ₩92,689 | ₩90,825 | ₩91,227 | -0.72% | 215.7만 |
|---|
| 2025.12.04 | ₩90,194 | ₩90,946 | ₩89,430 | ₩90,141 | -0.06% | 269.7만 |
|---|
| 2025.12.03 | ₩88,907 | ₩90,785 | ₩88,719 | ₩90,503 | +1.80% | 629.3만 |
|---|
| 2025.12.02 | ₩87,404 | ₩87,404 | ₩85,245 | ₩86,720 | -0.78% | 167.2만 |
|---|
| 2025.12.01 | ₩87,927 | ₩88,692 | ₩86,948 | ₩87,002 | -1.05% | 297.2만 |
|---|
| 2025.11.28 | ₩85,379 | ₩86,626 | ₩85,084 | ₩86,251 | +1.02% | 215.1만 |
|---|
| 2025.11.26 | ₩82,361 | ₩84,024 | ₩82,173 | ₩83,514 | +1.40% | 106.5만 |
|---|
| 2025.11.25 | ₩81,288 | ₩81,797 | ₩80,590 | ₩81,328 | +0.05% | 166.6만 |
|---|
| 2025.11.24 | ₩78,404 | ₩80,657 | ₩78,323 | ₩80,496 | +2.67% | 166.7만 |
|---|
| 2025.11.21 | ₩76,968 | ₩78,793 | ₩76,365 | ₩78,323 | +1.76% | 196.7만 |
|---|
| 2025.11.20 | ₩81,006 | ₩81,301 | ₩76,714 | ₩77,035 | -4.90% | 277만 |
|---|
| 2025.11.19 | ₩79,986 | ₩81,274 | ₩79,638 | ₩80,282 | +0.37% | 115.1만 |
|---|
| 2025.11.18 | ₩79,571 | ₩79,718 | ₩77,988 | ₩78,793 | -0.98% | 205만 |
|---|
| 2025.11.17 | ₩81,207 | ₩81,703 | ₩79,745 | ₩80,429 | -0.96% | 190만 |
|---|
| 2025.11.14 | ₩80,845 | ₩82,870 | ₩80,000 | ₩82,025 | +1.46% | 109만 |
|---|
| 2025.11.13 | ₩85,593 | ₩85,701 | ₩82,025 | ₩82,817 | -3.24% | 190만 |
|---|
| 2025.11.12 | ₩83,836 | ₩85,191 | ₩83,648 | ₩84,936 | +1.31% | 235.5만 |
|---|
| 2025.11.11 | ₩83,648 | ₩83,648 | ₩82,401 | ₩83,166 | -0.58% | 182.2만 |
|---|
| 2025.11.10 | ₩83,555 | ₩84,373 | ₩83,233 | ₩83,876 | +0.39% | 153.9만 |
|---|
| 2025.11.07 | ₩80,496 | ₩81,650 | ₩79,960 | ₩81,650 | +1.43% | 168만 |
|---|
| 2025.11.06 | ₩80,885 | ₩81,529 | ₩80,349 | ₩80,536 | -0.43% | 218.3만 |
|---|
| 2025.11.05 | ₩78,806 | ₩79,826 | ₩78,645 | ₩79,544 | +0.94% | 299만 |
|---|
| 2025.11.04 | ₩77,974 | ₩78,779 | ₩77,009 | ₩77,706 | -0.34% | 465.5만 |
|---|
| 2025.11.03 | ₩81,838 | ₩81,851 | ₩79,450 | ₩80,764 | -1.31% | 250.3만 |
|---|
| 2025.10.31 | ₩82,616 | ₩82,844 | ₩81,931 | ₩82,844 | +0.28% | 210.6만 |
|---|
| 2025.10.30 | ₩83,206 | ₩83,394 | ₩81,931 | ₩83,313 | +0.13% | 218.8만 |
|---|
| 2025.10.29 | ₩83,997 | ₩85,687 | ₩83,796 | ₩84,292 | +0.35% | 273.2만 |
|---|
| 2025.10.28 | ₩80,496 | ₩83,152 | ₩80,496 | ₩82,951 | +3.05% | 193.7만 |
|---|
| 2025.10.27 | ₩83,233 | ₩83,635 | ₩81,221 | ₩81,864 | -1.64% | 204.9만 |
|---|
| 2025.10.24 | ₩81,542 | ₩82,052 | ₩80,979 | ₩81,636 | +0.12% | 128.3만 |
|---|
| 2025.10.23 | ₩81,113 | ₩81,918 | ₩80,738 | ₩80,764 | -0.43% | 225.2만 |
|---|
| 2025.10.22 | ₩79,544 | ₩80,040 | ₩78,283 | ₩79,195 | -0.44% | 163.9만 |
|---|
| 2025.10.21 | ₩81,610 | ₩81,650 | ₩78,887 | ₩79,544 | -2.53% | 326.8만 |
|---|
| 2025.10.20 | ₩82,656 | ₩83,944 | ₩82,562 | ₩83,581 | +1.12% | 211.7만 |
|---|
| 2025.10.17 | ₩82,709 | ₩83,139 | ₩80,993 | ₩81,972 | -0.89% | 212만 |
|---|
| 2025.10.16 | ₩85,084 | ₩85,084 | ₩83,367 | ₩83,997 | -1.28% | 173.1만 |
|---|
| 2025.10.15 | ₩85,191 | ₩85,661 | ₩84,024 | ₩85,151 | -0.05% | 134.7만 |
|---|
| 2025.10.14 | ₩83,568 | ₩84,172 | ₩81,851 | ₩83,353 | -0.26% | 295.1만 |
|---|
| 2025.10.13 | ₩85,124 | ₩86,210 | ₩84,802 | ₩86,036 | +1.07% | 260.7만 |
|---|
| 2025.10.10 | ₩85,017 | ₩85,097 | ₩80,818 | ₩81,100 | -4.61% | 535.7만 |
|---|