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 | ₩114,067 | ₩115,475 | ₩113,611 | ₩115,005 | +0.82% | 242.8만 |
| 2026.10.08 | ₩110,928 | ₩111,988 | ₩109,252 | ₩110,271 | -0.59% | 287.2만 |
| 2026.10.07 | ₩112,846 | ₩113,007 | ₩111,800 | ₩112,095 | -0.67% | 198.9만 |
| 2026.10.06 | ₩115,931 | ₩116,870 | ₩113,785 | ₩115,716 | -0.19% | 224.9만 |
| 2026.10.05 | ₩115,341 | ₩116,414 | ₩114,214 | ₩115,783 | +0.38% | 190.2만 |
| 2026.10.02 | ₩113,235 | ₩115,823 | ₩113,235 | ₩115,220 | +1.75% | 254.1만 |
| 2026.10.01 | ₩111,585 | ₩112,846 | ₩110,754 | ₩111,854 | +0.24% | 267.4만 |
| 2026.09.30 | ₩115,931 | ₩116,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,597 |
| -2.01% |
| 248.5만 |
| 2026.09.29 | ₩114,710 | ₩115,394 | ₩113,517 | ₩114,643 | -0.06% | 168.3만 |
|---|
| 2026.09.28 | ₩112,484 | ₩114,979 | ₩111,921 | ₩114,348 | +1.66% | 177.6만 |
|---|
| 2026.09.25 | ₩115,488 | ₩116,749 | ₩114,590 | ₩116,320 | +0.72% | 93.8만 |
|---|
| 2026.09.24 | ₩115,341 | ₩116,172 | ₩114,268 | ₩115,676 | +0.29% | 130.2만 |
|---|
| 2026.09.23 | ₩117,138 | ₩117,714 | ₩115,569 | ₩116,722 | -0.35% | 231.7만 |
|---|
| 2026.09.22 | ₩118,653 | ₩121,228 | ₩118,251 | ₩120,678 | +1.71% | 213.5만 |
|---|
| 2026.09.21 | ₩117,942 | ₩118,546 | ₩116,065 | ₩117,339 | -0.51% | 213.6만 |
|---|
| 2026.09.18 | ₩116,548 | ₩117,245 | ₩115,233 | ₩117,057 | +0.44% | 206.4만 |
|---|
| 2026.09.17 | ₩116,212 | ₩117,004 | ₩115,475 | ₩116,159 | -0.05% | 203만 |
|---|
| 2026.09.16 | ₩115,515 | ₩115,515 | ₩111,451 | ₩112,913 | -2.25% | 230.4만 |
|---|
| 2026.09.15 | ₩114,683 | ₩114,751 | ₩112,202 | ₩113,450 | -1.08% | 257.8만 |
|---|
| 2026.09.14 | ₩113,946 | ₩115,837 | ₩112,994 | ₩114,831 | +0.78% | 376.9만 |
|---|
| 2026.09.11 | ₩120,263 | ₩120,772 | ₩118,010 | ₩118,734 | -1.27% | 305.1만 |
|---|
| 2026.09.10 | ₩120,249 | ₩120,303 | ₩118,291 | ₩118,841 | -1.17% | 583.5만 |
|---|
| 2026.09.09 | ₩128,310 | ₩129,423 | ₩126,338 | ₩127,773 | -0.42% | 293.6만 |
|---|
| 2026.09.08 | ₩125,882 | ₩128,497 | ₩125,426 | ₩126,580 | +0.55% | 447.9만 |
|---|
| 2026.09.04 | ₩120,772 | ₩122,288 | ₩120,383 | ₩121,590 | +0.68% | 135.8만 |
|---|
| 2026.09.03 | ₩123,388 | ₩123,897 | ₩120,839 | ₩122,382 | -0.82% | 337.1만 |
|---|
| 2026.09.02 | ₩121,027 | ₩122,449 | ₩119,431 | ₩120,571 | -0.38% | 366만 |
|---|
| 2026.09.01 | ₩122,315 | ₩123,978 | ₩119,565 | ₩119,686 | -2.15% | 508.1만 |
|---|
| 2026.08.31 | ₩126,606 | ₩126,942 | ₩123,763 | ₩124,541 | -1.63% | 275.3만 |
|---|
| 2026.08.28 | ₩130,241 | ₩130,885 | ₩125,842 | ₩126,633 | -2.77% | 259.1만 |
|---|
| 2026.08.27 | ₩127,505 | ₩129,423 | ₩127,076 | ₩129,356 | +1.45% | 214.3만 |
|---|
| 2026.08.26 | ₩129,262 | ₩130,295 | ₩127,827 | ₩128,135 | -0.87% | 325.2만 |
|---|
| 2026.08.25 | ₩125,976 | ₩129,208 | ₩125,574 | ₩129,181 | +2.54% | 303.5만 |
|---|
| 2026.08.24 | ₩128,189 | ₩128,873 | ₩125,493 | ₩126,781 | -1.10% | 403만 |
|---|
| 2026.08.21 | ₩124,850 | ₩127,210 | ₩124,501 | ₩126,861 | +1.61% | 555.6만 |
|---|
| 2026.08.20 | ₩117,004 | ₩120,652 | ₩116,950 | ₩120,611 | +3.08% | 254.2만 |
|---|
| 2026.08.19 | ₩118,170 | ₩119,458 | ₩117,071 | ₩118,398 | +0.19% | 343.7만 |
|---|
| 2026.08.18 | ₩115,904 | ₩116,762 | ₩113,906 | ₩114,764 | -0.98% | 318.4만 |
|---|
| 2026.08.17 | ₩115,810 | ₩117,460 | ₩115,636 | ₩117,138 | +1.15% | 230.3만 |
|---|
| 2026.08.14 | ₩114,630 | ₩116,119 | ₩114,630 | ₩114,938 | +0.27% | 162.7만 |
|---|
| 2026.08.13 | ₩116,360 | ₩116,856 | ₩113,999 | ₩114,697 | -1.43% | 488.3만 |
|---|
| 2026.08.12 | ₩120,598 | ₩121,041 | ₩118,345 | ₩118,425 | -1.80% | 202.2만 |
|---|
| 2026.08.11 | ₩119,713 | ₩120,008 | ₩117,527 | ₩118,814 | -0.75% | 169.1만 |
|---|
| 2026.08.10 | ₩119,270 | ₩120,464 | ₩118,251 | ₩120,048 | +0.65% | 214.6만 |
|---|
| 2026.08.07 | ₩117,956 | ₩118,774 | ₩116,843 | ₩118,063 | +0.09% | 440.4만 |
|---|
| 2026.08.06 | ₩116,239 | ₩117,272 | ₩114,603 | ₩115,461 | -0.67% | 317.2만 |
|---|
| 2026.08.05 | ₩115,569 | ₩117,218 | ₩115,354 | ₩116,306 | +0.64% | 373.9만 |
|---|
| 2026.08.04 | ₩110,901 | ₩112,900 | ₩110,419 | ₩112,645 | +1.57% | 394.3만 |
|---|
| 2026.08.03 | ₩105,054 | ₩106,690 | ₩104,128 | ₩106,435 | +1.31% | 199.7만 |
|---|
| 2026.07.31 | ₩106,301 | ₩106,556 | ₩103,592 | ₩105,765 | -0.50% | 157.5만 |
|---|
| 2026.07.30 | ₩105,724 | ₩106,824 | ₩104,477 | ₩106,623 | +0.85% | 307.9만 |
|---|
| 2026.07.29 | ₩102,372 | ₩105,282 | ₩100,387 | ₩102,117 | -0.25% | 294.3만 |
|---|
| 2026.07.28 | ₩102,318 | ₩103,216 | ₩100,615 | ₩102,626 | +0.30% | 244만 |
|---|
| 2026.07.27 | ₩105,563 | ₩105,684 | ₩102,372 | ₩104,477 | -1.03% | 222.6만 |
|---|
| 2026.07.24 | ₩104,866 | ₩105,751 | ₩103,780 | ₩104,236 | -0.60% | 212.1만 |
|---|
| 2026.07.23 | ₩105,255 | ₩106,636 | ₩104,048 | ₩105,107 | -0.14% | 242.2만 |
|---|
| 2026.07.22 | ₩106,288 | ₩107,884 | ₩106,207 | ₩107,280 | +0.93% | 297.5만 |
|---|
| 2026.07.21 | ₩102,090 | ₩105,255 | ₩101,956 | ₩104,933 | +2.79% | 356.1만 |
|---|
| 2026.07.20 | ₩98,683 | ₩99,770 | ₩98,509 | ₩99,059 | +0.38% | 155.1만 |
|---|
| 2026.07.17 | ₩96,846 | ₩99,381 | ₩96,242 | ₩98,375 | +1.58% | 223.5만 |
|---|
| 2026.07.16 | ₩101,634 | ₩102,090 | ₩99,542 | ₩100,159 | -1.45% | 343만 |
|---|
| 2026.07.15 | ₩105,134 | ₩105,993 | ₩102,009 | ₩103,619 | -1.44% | 148.6만 |
|---|
| 2026.07.14 | ₩104,598 | ₩106,194 | ₩103,833 | ₩105,577 | +0.94% | 501.5만 |
|---|
| 2026.07.13 | ₩101,567 | ₩102,076 | ₩99,340 | ₩99,716 | -1.82% | 174.1만 |
|---|
| 2026.07.10 | ₩101,486 | ₩103,015 | ₩100,910 | ₩102,653 | +1.15% | 124.4만 |
|---|
| 2026.07.09 | ₩99,434 | ₩101,755 | ₩99,421 | ₩101,124 | +1.70% | 399.8만 |
|---|
| 2026.07.08 | ₩97,557 | ₩98,576 | ₩95,290 | ₩97,959 | +0.41% | 273.6만 |
|---|
| 2026.07.07 | ₩102,814 | ₩103,270 | ₩99,421 | ₩100,092 | -2.65% | 216.7만 |
|---|
| 2026.07.06 | ₩105,067 | ₩105,456 | ₩103,807 | ₩105,255 | +0.18% | 233.6만 |
|---|
| 2026.07.02 | ₩102,801 | ₩105,429 | ₩101,164 | ₩102,801 | 0.00% | 263.5만 |
|---|
| 2026.07.01 | ₩101,768 | ₩103,565 | ₩100,896 | ₩100,977 | -0.78% | 456.4만 |
|---|
| 2026.06.30 | ₩102,935 | ₩104,008 | ₩102,264 | ₩103,230 | +0.29% | 259.1만 |
|---|
| 2026.06.29 | ₩101,969 | ₩101,996 | ₩99,300 | ₩101,580 | -0.38% | 194만 |
|---|
| 2026.06.26 | ₩101,540 | ₩103,364 | ₩101,352 | ₩102,170 | +0.62% | 248.5만 |
|---|
| 2026.06.25 | ₩103,123 | ₩103,847 | ₩100,749 | ₩102,573 | -0.53% | 549.5만 |
|---|
| 2026.06.24 | ₩103,243 | ₩103,377 | ₩100,427 | ₩101,527 | -1.66% | 555.6만 |
|---|
| 2026.06.23 | ₩107,213 | ₩108,420 | ₩105,966 | ₩106,596 | -0.58% | 400.7만 |
|---|
| 2026.06.22 | ₩113,785 | ₩114,295 | ₩112,631 | ₩113,852 | +0.06% | 218.1만 |
|---|
| 2026.06.18 | ₩117,084 | ₩117,782 | ₩114,455 | ₩114,643 | -2.08% | 462.5만 |
|---|
| 2026.06.17 | ₩119,807 | ₩121,778 | ₩116,132 | ₩116,360 | -2.88% | 341.7만 |
|---|
| 2026.06.16 | ₩119,860 | ₩121,577 | ₩119,136 | ₩120,424 | +0.47% | 367.2만 |
|---|
| 2026.06.15 | ₩121,148 | ₩122,958 | ₩120,021 | ₩120,450 | -0.58% | 353.4만 |
|---|
| 2026.06.12 | ₩112,658 | ₩116,105 | ₩112,658 | ₩115,300 | +2.35% | 424.8만 |
|---|
| 2026.06.11 | ₩105,993 | ₩111,693 | ₩105,993 | ₩111,532 | +5.23% | 319만 |
|---|
| 2026.06.10 | ₩106,261 | ₩107,629 | ₩103,833 | ₩103,874 | -2.25% | 398.5만 |
|---|
| 2026.06.09 | ₩111,049 | ₩111,585 | ₩104,182 | ₩107,481 | -3.21% | 431.4만 |
|---|
| 2026.06.08 | ₩110,499 | ₩111,317 | ₩108,527 | ₩109,024 | -1.34% | 328만 |
|---|
| 2026.06.05 | ₩116,440 | ₩116,762 | ₩107,978 | ₩108,152 | -7.12% | 674.3만 |
|---|
| 2026.06.04 | ₩120,303 | ₩121,711 | ₩119,632 | ₩121,000 | +0.58% | 179.6만 |
|---|
| 2026.06.03 | ₩123,133 | ₩123,388 | ₩120,491 | ₩121,041 | -1.70% | 431.1만 |
|---|
| 2026.06.02 | ₩122,610 | ₩125,922 | ₩122,315 | ₩125,614 | +2.45% | 407만 |
|---|
| 2026.06.01 | ₩117,299 | ₩121,202 | ₩116,159 | ₩120,786 | +2.97% | 406.5만 |
|---|
| 2026.05.29 | ₩117,741 | ₩119,793 | ₩116,534 | ₩118,211 | +0.40% | 238만 |
|---|
| 2026.05.28 | ₩114,657 | ₩119,029 | ₩113,329 | ₩118,613 | +3.45% | 348.3만 |
|---|
| 2026.05.27 | ₩114,925 | ₩115,944 | ₩114,067 | ₩115,461 | +0.47% | 195.1만 |
|---|
| 2026.05.26 | ₩115,958 | ₩117,406 | ₩115,609 | ₩117,366 | +1.21% | 350만 |
|---|
| 2026.05.22 | ₩111,854 | ₩112,417 | ₩110,016 | ₩111,787 | -0.06% | 196.8만 |
|---|
| 2026.05.21 | ₩108,085 | ₩112,497 | ₩107,897 | ₩111,344 | +3.02% | 270.3만 |
|---|
| 2026.05.20 | ₩108,152 | ₩110,633 | ₩106,529 | ₩110,392 | +2.07% | 554.5만 |
|---|
| 2026.05.19 | ₩107,387 | ₩107,562 | ₩105,067 | ₩106,449 | -0.87% | 519.9만 |
|---|
| 2026.05.18 | ₩112,444 | ₩112,591 | ₩108,273 | ₩109,775 | -2.37% | 449.7만 |
|---|
| 2026.05.15 | ₩114,160 | ₩114,160 | ₩110,995 | ₩111,384 | -2.43% | 772만 |
|---|
| 2026.05.14 | ₩121,309 | ₩121,765 | ₩118,452 | ₩119,874 | -1.18% | 476.4만 |
|---|
| 2026.05.13 | ₩121,510 | ₩124,420 | ₩121,148 | ₩123,267 | +1.45% | 620.3만 |
|---|
| 2026.05.12 | ₩116,507 | ₩122,046 | ₩115,461 | ₩121,738 | +4.49% | 1051.9만 |
|---|
| 2026.05.11 | ₩116,360 | ₩119,136 | ₩116,360 | ₩117,473 | +0.96% | 656.2만 |
|---|
| 2026.05.08 | ₩114,013 | ₩115,676 | ₩113,758 | ₩115,300 | +1.13% | 370.9만 |
|---|
| 2026.05.07 | ₩114,187 | ₩114,925 | ₩110,579 | ₩110,794 | -2.97% | 467만 |
|---|
| 2026.05.06 | ₩110,861 | ₩112,833 | ₩110,620 | ₩112,082 | +1.10% | 576.4만 |
|---|
| 2026.05.05 | ₩105,563 | ₩106,180 | ₩104,611 | ₩104,893 | -0.64% | 234.5만 |
|---|
| 2026.05.04 | ₩104,665 | ₩105,429 | ₩102,640 | ₩102,801 | -1.78% | 516.8만 |
|---|
| 2026.05.01 | ₩106,891 | ₩107,884 | ₩105,885 | ₩106,019 | -0.82% | 154.3만 |
|---|
| 2026.04.30 | ₩105,778 | ₩107,066 | ₩104,893 | ₩106,771 | +0.94% | 337.8만 |
|---|
| 2026.04.29 | ₩105,952 | ₩105,979 | ₩104,035 | ₩104,249 | -1.61% | 302.7만 |
|---|
| 2026.04.28 | ₩107,642 | ₩107,857 | ₩105,107 | ₩105,537 | -1.96% | 573.5만 |
|---|
| 2026.04.27 | ₩109,855 | ₩110,164 | ₩108,595 | ₩109,574 | -0.26% | 240.2만 |
|---|
| 2026.04.24 | ₩110,794 | ₩111,478 | ₩109,788 | ₩110,472 | -0.29% | 251.3만 |
|---|
| 2026.04.23 | ₩112,310 | ₩114,268 | ₩109,024 | ₩110,593 | -1.53% | 291.1만 |
|---|
| 2026.04.22 | ₩113,141 | ₩114,214 | ₩112,685 | ₩113,865 | +0.64% | 281.1만 |
|---|
| 2026.04.21 | ₩114,858 | ₩115,207 | ₩109,064 | ₩109,265 | -4.87% | 698.6만 |
|---|
| 2026.04.20 | ₩115,274 | ₩116,320 | ₩114,576 | ₩115,676 | +0.35% | 195.7만 |
|---|
| 2026.04.17 | ₩117,540 | ₩119,378 | ₩116,427 | ₩116,937 | -0.51% | 265만 |
|---|
| 2026.04.16 | ₩116,011 | ₩116,668 | ₩114,751 | ₩115,622 | -0.34% | 157.4만 |
|---|
| 2026.04.15 | ₩115,783 | ₩116,360 | ₩114,590 | ₩115,448 | -0.29% | 190.3만 |
|---|
| 2026.04.14 | ₩115,341 | ₩115,998 | ₩114,737 | ₩115,917 | +0.50% | 290.8만 |
|---|
| 2026.04.13 | ₩110,512 | ₩114,107 | ₩110,298 | ₩113,825 | +3.00% | 221.7만 |
|---|
| 2026.04.10 | ₩111,559 | ₩112,712 | ₩110,982 | ₩112,015 | +0.41% | 401.4만 |
|---|
| 2026.04.09 | ₩109,600 | ₩110,821 | ₩108,058 | ₩109,386 | -0.20% | 475.6만 |
|---|
| 2026.04.08 | ₩112,095 | ₩112,953 | ₩108,662 | ₩110,016 | -1.85% | 552.7만 |
|---|
| 2026.04.07 | ₩102,707 | ₩103,136 | ₩100,413 | ₩102,921 | +0.21% | 165.7만 |
|---|
| 2026.04.06 | ₩103,190 | ₩103,927 | ₩101,956 | ₩102,895 | -0.29% | 136.9만 |
|---|
| 2026.04.02 | ₩99,247 | ₩103,847 | ₩99,059 | ₩103,082 | +3.86% | 310.8만 |
|---|
| 2026.04.01 | ₩104,558 | ₩106,663 | ₩103,713 | ₩104,812 | +0.24% | 656.7만 |
|---|
| 2026.03.31 | ₩97,557 | ₩102,479 | ₩97,503 | ₩102,398 | +4.96% | 522.8만 |
|---|
| 2026.03.30 | ₩98,536 | ₩98,536 | ₩94,096 | ₩94,888 | -3.70% | 330.1만 |
|---|
| 2026.03.27 | ₩94,794 | ₩97,731 | ₩94,579 | ₩96,041 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩96,752 | ₩98,294 | ₩94,901 | ₩95,076 | -1.73% | 477.4만 |
|---|
| 2026.03.25 | ₩101,419 | ₩102,425 | ₩100,078 | ₩101,446 | +0.03% | 407.9만 |
|---|
| 2026.03.24 | ₩95,438 | ₩98,294 | ₩95,022 | ₩97,905 | +2.59% | 428.6만 |
|---|
| 2026.03.23 | ₩96,122 | ₩99,528 | ₩95,961 | ₩98,643 | +2.62% | 872.8만 |
|---|
| 2026.03.20 | ₩95,505 | ₩96,980 | ₩91,857 | ₩92,648 | -2.99% | 527.5만 |
|---|
| 2026.03.19 | ₩93,372 | ₩97,959 | ₩91,937 | ₩97,074 | +3.96% | 709.2만 |
|---|
| 2026.03.18 | ₩102,667 | ₩103,055 | ₩100,239 | ₩100,494 | -2.12% | 650.6만 |
|---|
| 2026.03.17 | ₩104,598 | ₩105,845 | ₩103,713 | ₩104,491 | -0.10% | 220.6만 |
|---|
| 2026.03.16 | ₩104,383 | ₩105,765 | ₩103,149 | ₩105,496 | +1.07% | 479.4만 |
|---|
| 2026.03.13 | ₩106,958 | ₩107,294 | ₩102,090 | ₩102,452 | -4.21% | 423.9만 |
|---|
| 2026.03.12 | ₩108,836 | ₩108,876 | ₩105,912 | ₩106,945 | -1.74% | 283.2만 |
|---|
| 2026.03.11 | ₩109,922 | ₩111,693 | ₩108,769 | ₩110,365 | +0.40% | 331.7만 |
|---|
| 2026.03.10 | ₩111,371 | ₩113,812 | ₩110,928 | ₩111,398 | +0.02% | 509.7만 |
|---|
| 2026.03.09 | ₩103,887 | ₩110,311 | ₩102,170 | ₩110,298 | +6.17% | 722만 |
|---|
| 2026.03.06 | ₩107,924 | ₩109,037 | ₩106,100 | ₩107,227 | -0.65% | 837.7만 |
|---|
| 2026.03.05 | ₩114,187 | ₩114,871 | ₩108,836 | ₩110,378 | -3.34% | 699.7만 |
|---|
| 2026.03.04 | ₩118,734 | ₩118,841 | ₩116,601 | ₩118,238 | -0.42% | 253.3만 |
|---|
| 2026.03.03 | ₩115,139 | ₩117,875 | ₩111,854 | ₩116,709 | +1.36% | 854.1만 |
|---|
| 2026.03.02 | ₩125,788 | ₩126,432 | ₩124,420 | ₩125,534 | -0.20% | 372.7만 |
|---|
| 2026.02.27 | ₩127,867 | ₩129,705 | ₩126,861 | ₩128,350 | +0.38% | 513.5만 |
|---|
| 2026.02.26 | ₩124,689 | ₩126,861 | ₩122,744 | ₩126,674 | +1.59% | 607.1만 |
|---|
| 2026.02.25 | ₩128,712 | ₩130,415 | ₩127,076 | ₩127,492 | -0.95% | 597.6만 |
|---|
| 2026.02.24 | ₩120,585 | ₩126,057 | ₩120,343 | ₩125,225 | +3.85% | 583.3만 |
|---|
| 2026.02.23 | ₩119,941 | ₩122,261 | ₩119,391 | ₩121,845 | +1.59% | 470.2만 |
|---|
| 2026.02.20 | ₩115,153 | ₩119,820 | ₩114,992 | ₩119,485 | +3.76% | 400.1만 |
|---|
| 2026.02.19 | ₩113,262 | ₩115,502 | ₩112,403 | ₩115,502 | +1.98% | 568.6만 |
|---|
| 2026.02.18 | ₩115,797 | ₩117,486 | ₩115,166 | ₩116,226 | +0.37% | 331.7만 |
|---|
| 2026.02.17 | ₩113,195 | ₩114,026 | ₩109,681 | ₩113,704 | +0.45% | 405.1만 |
|---|
| 2026.02.13 | ₩116,293 | ₩118,345 | ₩113,906 | ₩117,942 | +1.42% | 353.8만 |
|---|
| 2026.02.12 | ₩122,811 | ₩122,811 | ₩115,475 | ₩116,883 | -4.83% | 433.8만 |
|---|
| 2026.02.11 | ₩121,993 | ₩122,502 | ₩118,425 | ₩120,866 | -0.92% | 559.8만 |
|---|
| 2026.02.10 | ₩118,801 | ₩119,069 | ₩116,883 | ₩118,331 | -0.40% | 232.2만 |
|---|
| 2026.02.09 | ₩115,998 | ₩119,659 | ₩115,274 | ₩119,404 | +2.94% | 447.3만 |
|---|
| 2026.02.06 | ₩112,390 | ₩113,986 | ₩112,202 | ₩113,570 | +1.05% | 551.6만 |
|---|
| 2026.02.05 | ₩112,819 | ₩113,865 | ₩108,769 | ₩109,051 | -3.34% | 958.1만 |
|---|
| 2026.02.04 | ₩122,985 | ₩123,052 | ₩113,315 | ₩116,159 | -5.55% | 849.9만 |
|---|
| 2026.02.03 | ₩119,525 | ₩121,872 | ₩118,090 | ₩121,725 | +1.84% | 842.9만 |
|---|
| 2026.02.02 | ₩113,678 | ₩115,059 | ₩112,162 | ₩114,268 | +0.52% | 674.2만 |
|---|
| 2026.01.30 | ₩117,688 | ₩118,680 | ₩110,553 | ₩113,745 | -3.35% | 1517.8만 |
|---|
| 2026.01.29 | ₩133,768 | ₩134,104 | ₩122,422 | ₩126,378 | -5.52% | 1833.6만 |
|---|
| 2026.01.28 | ₩123,589 | ₩124,487 | ₩121,148 | ₩123,361 | -0.18% | 911.1만 |
|---|
| 2026.01.27 | ₩118,962 | ₩121,295 | ₩117,688 | ₩121,269 | +1.94% | 836.7만 |
|---|
| 2026.01.26 | ₩121,778 | ₩124,394 | ₩117,634 | ₩118,130 | -3.00% | 1616.9만 |
|---|
| 2026.01.23 | ₩113,315 | ₩115,542 | ₩112,430 | ₩115,354 | +1.80% | 575만 |
|---|
| 2026.01.22 | ₩111,988 | ₩112,162 | ₩109,453 | ₩110,284 | -1.52% | 396.2만 |
|---|
| 2026.01.21 | ₩113,436 | ₩114,777 | ₩111,505 | ₩112,618 | -0.72% | 575.3만 |
|---|
| 2026.01.20 | ₩109,372 | ₩110,781 | ₩108,501 | ₩110,311 | +0.86% | 524.5만 |
|---|
| 2026.01.16 | ₩108,715 | ₩108,715 | ₩106,355 | ₩108,326 | -0.36% | 470.2만 |
|---|
| 2026.01.15 | ₩109,802 | ₩111,170 | ₩109,037 | ₩110,030 | +0.21% | 395.1만 |
|---|
| 2026.01.14 | ₩109,426 | ₩110,807 | ₩108,729 | ₩110,499 | +0.98% | 541만 |
|---|
| 2026.01.13 | ₩109,010 | ₩109,010 | ₩106,543 | ₩107,079 | -1.77% | 353.1만 |
|---|
| 2026.01.12 | ₩106,315 | ₩107,522 | ₩105,711 | ₩107,387 | +1.01% | 597.4만 |
|---|
| 2026.01.09 | ₩103,257 | ₩104,705 | ₩102,573 | ₩103,994 | +0.71% | 298.8만 |
|---|
| 2026.01.08 | ₩100,252 | ₩101,446 | ₩98,603 | ₩101,419 | +1.16% | 312.3만 |
|---|
| 2026.01.07 | ₩102,600 | ₩102,600 | ₩100,695 | ₩101,795 | -0.78% | 392.7만 |
|---|
| 2026.01.06 | ₩104,155 | ₩105,537 | ₩103,780 | ₩104,705 | +0.53% | 677.5만 |
|---|
| 2026.01.05 | ₩100,655 | ₩103,176 | ₩100,507 | ₩102,801 | +2.13% | 557.5만 |
|---|
| 2026.01.02 | ₩98,630 | ₩99,340 | ₩96,993 | ₩97,986 | -0.65% | 228.6만 |
|---|
| 2025.12.31 | ₩97,329 | ₩97,329 | ₩95,827 | ₩96,283 | -1.07% | 249.5만 |
|---|
| 2025.12.30 | ₩97,986 | ₩98,147 | ₩96,752 | ₩97,235 | -0.77% | 376.9만 |
|---|
| 2025.12.29 | ₩99,421 | ₩99,421 | ₩96,564 | ₩97,879 | -1.55% | 373.8만 |
|---|
| 2025.12.26 | ₩100,494 | ₩102,600 | ₩100,185 | ₩101,540 | +1.04% | 300.3만 |
|---|
| 2025.12.24 | ₩99,340 | ₩99,340 | ₩97,503 | ₩98,911 | -0.43% | 112.6만 |
|---|
| 2025.12.23 | ₩98,227 | ₩99,314 | ₩97,449 | ₩99,166 | +0.96% | 293.9만 |
|---|
| 2025.12.22 | ₩97,275 | ₩97,959 | ₩96,484 | ₩97,302 | +0.03% | 293.7만 |
|---|
| 2025.12.19 | ₩93,748 | ₩95,357 | ₩93,386 | ₩94,284 | +0.57% | 345.7만 |
|---|
| 2025.12.18 | ₩92,715 | ₩93,252 | ₩91,991 | ₩92,742 | +0.03% | 139.9만 |
|---|
| 2025.12.17 | ₩93,158 | ₩93,520 | ₩92,112 | ₩92,205 | -1.02% | 142.5만 |
|---|
| 2025.12.16 | ₩91,602 | ₩92,487 | ₩90,945 | ₩91,642 | +0.04% | 144만 |
|---|
| 2025.12.15 | ₩93,453 | ₩93,493 | ₩91,897 | ₩92,219 | -1.32% | 200.7만 |
|---|
| 2025.12.12 | ₩93,815 | ₩94,445 | ₩90,435 | ₩91,387 | -2.59% | 251.7만 |
|---|
| 2025.12.11 | ₩91,535 | ₩93,399 | ₩91,468 | ₩92,742 | +1.32% | 227.8만 |
|---|
| 2025.12.10 | ₩90,422 | ₩92,125 | ₩89,711 | ₩91,816 | +1.54% | 223.9만 |
|---|
| 2025.12.09 | ₩88,705 | ₩89,952 | ₩87,820 | ₩89,724 | +1.15% | 158.3만 |
|---|
| 2025.12.08 | ₩91,334 | ₩91,562 | ₩90,046 | ₩90,449 | -0.97% | 177.3만 |
|---|
| 2025.12.05 | ₩91,870 | ₩92,675 | ₩90,811 | ₩91,213 | -0.72% | 215.7만 |
|---|
| 2025.12.04 | ₩90,180 | ₩90,931 | ₩89,416 | ₩90,127 | -0.06% | 269.7만 |
|---|
| 2025.12.03 | ₩88,893 | ₩90,770 | ₩88,705 | ₩90,489 | +1.80% | 629.3만 |
|---|
| 2025.12.02 | ₩87,391 | ₩87,391 | ₩85,231 | ₩86,707 | -0.78% | 167.2만 |
|---|
| 2025.12.01 | ₩87,914 | ₩88,678 | ₩86,935 | ₩86,988 | -1.05% | 297.2만 |
|---|
| 2025.11.28 | ₩85,365 | ₩86,613 | ₩85,070 | ₩86,237 | +1.02% | 215.1만 |
|---|
| 2025.11.26 | ₩82,348 | ₩84,011 | ₩82,160 | ₩83,501 | +1.40% | 106.5만 |
|---|
| 2025.11.25 | ₩81,275 | ₩81,785 | ₩80,577 | ₩81,315 | +0.05% | 166.6만 |
|---|
| 2025.11.24 | ₩78,391 | ₩80,645 | ₩78,311 | ₩80,484 | +2.67% | 166.7만 |
|---|
| 2025.11.21 | ₩76,956 | ₩78,780 | ₩76,353 | ₩78,311 | +1.76% | 196.7만 |
|---|
| 2025.11.20 | ₩80,993 | ₩81,288 | ₩76,702 | ₩77,023 | -4.90% | 277만 |
|---|
| 2025.11.19 | ₩79,974 | ₩81,261 | ₩79,625 | ₩80,269 | +0.37% | 115.1만 |
|---|
| 2025.11.18 | ₩79,558 | ₩79,706 | ₩77,976 | ₩78,780 | -0.98% | 205만 |
|---|
| 2025.11.17 | ₩81,194 | ₩81,691 | ₩79,733 | ₩80,417 | -0.96% | 190만 |
|---|
| 2025.11.14 | ₩80,832 | ₩82,857 | ₩79,987 | ₩82,013 | +1.46% | 109만 |
|---|
| 2025.11.13 | ₩85,580 | ₩85,687 | ₩82,013 | ₩82,804 | -3.24% | 190만 |
|---|
| 2025.11.12 | ₩83,823 | ₩85,178 | ₩83,635 | ₩84,923 | +1.31% | 235.5만 |
|---|
| 2025.11.11 | ₩83,635 | ₩83,635 | ₩82,388 | ₩83,153 | -0.58% | 182.2만 |
|---|
| 2025.11.10 | ₩83,541 | ₩84,360 | ₩83,220 | ₩83,863 | +0.39% | 153.9만 |
|---|
| 2025.11.07 | ₩80,484 | ₩81,637 | ₩79,947 | ₩81,637 | +1.43% | 168만 |
|---|
| 2025.11.06 | ₩80,873 | ₩81,516 | ₩80,336 | ₩80,524 | -0.43% | 218.3만 |
|---|
| 2025.11.05 | ₩78,794 | ₩79,813 | ₩78,633 | ₩79,531 | +0.94% | 299만 |
|---|
| 2025.11.04 | ₩77,962 | ₩78,767 | ₩76,997 | ₩77,694 | -0.34% | 465.5만 |
|---|
| 2025.11.03 | ₩81,825 | ₩81,838 | ₩79,437 | ₩80,752 | -1.31% | 250.3만 |
|---|
| 2025.10.31 | ₩82,603 | ₩82,831 | ₩81,919 | ₩82,831 | +0.28% | 210.6만 |
|---|
| 2025.10.30 | ₩83,193 | ₩83,381 | ₩81,919 | ₩83,300 | +0.13% | 218.8만 |
|---|
| 2025.10.29 | ₩83,984 | ₩85,674 | ₩83,783 | ₩84,279 | +0.35% | 273.2만 |
|---|
| 2025.10.28 | ₩80,484 | ₩83,139 | ₩80,484 | ₩82,938 | +3.05% | 193.7만 |
|---|
| 2025.10.27 | ₩83,220 | ₩83,622 | ₩81,208 | ₩81,852 | -1.64% | 204.9만 |
|---|
| 2025.10.24 | ₩81,530 | ₩82,039 | ₩80,966 | ₩81,624 | +0.12% | 128.3만 |
|---|
| 2025.10.23 | ₩81,101 | ₩81,905 | ₩80,725 | ₩80,752 | -0.43% | 225.2만 |
|---|
| 2025.10.22 | ₩79,531 | ₩80,028 | ₩78,271 | ₩79,183 | -0.44% | 163.9만 |
|---|
| 2025.10.21 | ₩81,597 | ₩81,637 | ₩78,874 | ₩79,531 | -2.53% | 326.8만 |
|---|
| 2025.10.20 | ₩82,643 | ₩83,930 | ₩82,549 | ₩83,568 | +1.12% | 211.7만 |
|---|
| 2025.10.17 | ₩82,697 | ₩83,126 | ₩80,980 | ₩81,959 | -0.89% | 212만 |
|---|
| 2025.10.16 | ₩85,070 | ₩85,070 | ₩83,354 | ₩83,984 | -1.28% | 173.1만 |
|---|
| 2025.10.15 | ₩85,178 | ₩85,647 | ₩84,011 | ₩85,137 | -0.05% | 134.7만 |
|---|
| 2025.10.14 | ₩83,555 | ₩84,158 | ₩81,838 | ₩83,340 | -0.26% | 295.1만 |
|---|
| 2025.10.13 | ₩85,111 | ₩86,197 | ₩84,789 | ₩86,023 | +1.07% | 260.7만 |
|---|
| 2025.10.10 | ₩85,003 | ₩85,084 | ₩80,805 | ₩81,087 | -4.61% | 535.7만 |
|---|