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 | ₩113,969 | ₩115,376 | ₩113,513 | ₩114,907 | +0.82% | 242.8만 |
| 2026.10.08 | ₩110,833 | ₩111,892 | ₩109,158 | ₩110,176 | -0.59% | 287.2만 |
| 2026.10.07 | ₩112,749 | ₩112,910 | ₩111,704 | ₩111,999 | -0.67% | 198.9만 |
| 2026.10.06 | ₩115,831 | ₩116,769 | ₩113,687 | ₩115,617 | -0.19% | 224.9만 |
| 2026.10.05 | ₩115,242 | ₩116,314 | ₩114,116 | ₩115,684 | +0.38% | 190.2만 |
| 2026.10.02 | ₩113,138 | ₩115,724 | ₩113,138 | ₩115,121 | +1.75% | 254.1만 |
| 2026.10.01 | ₩111,490 | ₩112,749 | ₩110,659 | ₩111,758 | +0.24% | 267.4만 |
| 2026.09.30 | ₩115,831 | ₩116,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,299 |
| ₩113,500 |
| -2.01% |
| 248.5만 |
| 2026.09.29 | ₩114,612 | ₩115,295 | ₩113,419 | ₩114,545 | -0.06% | 168.3만 |
|---|
| 2026.09.28 | ₩112,387 | ₩114,880 | ₩111,825 | ₩114,250 | +1.66% | 177.6만 |
|---|
| 2026.09.25 | ₩115,389 | ₩116,649 | ₩114,491 | ₩116,220 | +0.72% | 93.8만 |
|---|
| 2026.09.24 | ₩115,242 | ₩116,073 | ₩114,170 | ₩115,577 | +0.29% | 130.2만 |
|---|
| 2026.09.23 | ₩117,037 | ₩117,614 | ₩115,470 | ₩116,622 | -0.35% | 231.7만 |
|---|
| 2026.09.22 | ₩118,552 | ₩121,124 | ₩118,150 | ₩120,575 | +1.71% | 213.5만 |
|---|
| 2026.09.21 | ₩117,841 | ₩118,444 | ₩115,965 | ₩117,238 | -0.51% | 213.6만 |
|---|
| 2026.09.18 | ₩116,448 | ₩117,145 | ₩115,135 | ₩116,957 | +0.44% | 206.4만 |
|---|
| 2026.09.17 | ₩116,113 | ₩116,903 | ₩115,376 | ₩116,059 | -0.05% | 203만 |
|---|
| 2026.09.16 | ₩115,416 | ₩115,416 | ₩111,356 | ₩112,816 | -2.25% | 230.4만 |
|---|
| 2026.09.15 | ₩114,585 | ₩114,652 | ₩112,106 | ₩113,352 | -1.08% | 257.8만 |
|---|
| 2026.09.14 | ₩113,848 | ₩115,738 | ₩112,897 | ₩114,733 | +0.78% | 376.9만 |
|---|
| 2026.09.11 | ₩120,160 | ₩120,669 | ₩117,908 | ₩118,632 | -1.27% | 305.1만 |
|---|
| 2026.09.10 | ₩120,146 | ₩120,200 | ₩118,190 | ₩118,739 | -1.17% | 583.5만 |
|---|
| 2026.09.09 | ₩128,200 | ₩129,312 | ₩126,230 | ₩127,664 | -0.42% | 293.6만 |
|---|
| 2026.09.08 | ₩125,774 | ₩128,387 | ₩125,319 | ₩126,471 | +0.55% | 447.9만 |
|---|
| 2026.09.04 | ₩120,669 | ₩122,183 | ₩120,280 | ₩121,486 | +0.68% | 135.8만 |
|---|
| 2026.09.03 | ₩123,282 | ₩123,791 | ₩120,736 | ₩122,277 | -0.82% | 337.1만 |
|---|
| 2026.09.02 | ₩120,923 | ₩122,344 | ₩119,329 | ₩120,468 | -0.38% | 366만 |
|---|
| 2026.09.01 | ₩122,210 | ₩123,871 | ₩119,463 | ₩119,583 | -2.15% | 508.1만 |
|---|
| 2026.08.31 | ₩126,498 | ₩126,833 | ₩123,657 | ₩124,434 | -1.63% | 275.3만 |
|---|
| 2026.08.28 | ₩130,129 | ₩130,773 | ₩125,734 | ₩126,525 | -2.77% | 259.1만 |
|---|
| 2026.08.27 | ₩127,396 | ₩129,312 | ₩126,967 | ₩129,245 | +1.45% | 214.3만 |
|---|
| 2026.08.26 | ₩129,151 | ₩130,183 | ₩127,717 | ₩128,026 | -0.87% | 325.2만 |
|---|
| 2026.08.25 | ₩125,868 | ₩129,098 | ₩125,466 | ₩129,071 | +2.54% | 303.5만 |
|---|
| 2026.08.24 | ₩128,079 | ₩128,763 | ₩125,386 | ₩126,672 | -1.10% | 403만 |
|---|
| 2026.08.21 | ₩124,742 | ₩127,101 | ₩124,394 | ₩126,752 | +1.61% | 555.6만 |
|---|
| 2026.08.20 | ₩116,903 | ₩120,548 | ₩116,850 | ₩120,508 | +3.08% | 254.2만 |
|---|
| 2026.08.19 | ₩118,069 | ₩119,356 | ₩116,970 | ₩118,297 | +0.19% | 343.7만 |
|---|
| 2026.08.18 | ₩115,805 | ₩116,662 | ₩113,808 | ₩114,666 | -0.98% | 318.4만 |
|---|
| 2026.08.17 | ₩115,711 | ₩117,359 | ₩115,537 | ₩117,037 | +1.15% | 230.3만 |
|---|
| 2026.08.14 | ₩114,532 | ₩116,019 | ₩114,532 | ₩114,840 | +0.27% | 162.7만 |
|---|
| 2026.08.13 | ₩116,260 | ₩116,756 | ₩113,902 | ₩114,599 | -1.43% | 488.3만 |
|---|
| 2026.08.12 | ₩120,495 | ₩120,937 | ₩118,243 | ₩118,324 | -1.80% | 202.2만 |
|---|
| 2026.08.11 | ₩119,610 | ₩119,905 | ₩117,426 | ₩118,712 | -0.75% | 169.1만 |
|---|
| 2026.08.10 | ₩119,168 | ₩120,361 | ₩118,150 | ₩119,945 | +0.65% | 214.6만 |
|---|
| 2026.08.07 | ₩117,855 | ₩118,672 | ₩116,743 | ₩117,962 | +0.09% | 440.4만 |
|---|
| 2026.08.06 | ₩116,140 | ₩117,171 | ₩114,505 | ₩115,362 | -0.67% | 317.2만 |
|---|
| 2026.08.05 | ₩115,470 | ₩117,118 | ₩115,255 | ₩116,207 | +0.64% | 373.9만 |
|---|
| 2026.08.04 | ₩110,806 | ₩112,803 | ₩110,324 | ₩112,548 | +1.57% | 394.3만 |
|---|
| 2026.08.03 | ₩104,964 | ₩106,599 | ₩104,039 | ₩106,344 | +1.31% | 199.7만 |
|---|
| 2026.07.31 | ₩106,210 | ₩106,465 | ₩103,503 | ₩105,674 | -0.50% | 157.5만 |
|---|
| 2026.07.30 | ₩105,634 | ₩106,733 | ₩104,388 | ₩106,532 | +0.85% | 307.9만 |
|---|
| 2026.07.29 | ₩102,284 | ₩105,192 | ₩100,300 | ₩102,029 | -0.25% | 294.3만 |
|---|
| 2026.07.28 | ₩102,230 | ₩103,128 | ₩100,528 | ₩102,538 | +0.30% | 244만 |
|---|
| 2026.07.27 | ₩105,473 | ₩105,594 | ₩102,284 | ₩104,388 | -1.03% | 222.6만 |
|---|
| 2026.07.24 | ₩104,776 | ₩105,661 | ₩103,691 | ₩104,146 | -0.60% | 212.1만 |
|---|
| 2026.07.23 | ₩105,165 | ₩106,545 | ₩103,959 | ₩105,017 | -0.14% | 242.2만 |
|---|
| 2026.07.22 | ₩106,197 | ₩107,791 | ₩106,116 | ₩107,188 | +0.93% | 297.5만 |
|---|
| 2026.07.21 | ₩102,002 | ₩105,165 | ₩101,868 | ₩104,843 | +2.79% | 356.1만 |
|---|
| 2026.07.20 | ₩98,599 | ₩99,684 | ₩98,424 | ₩98,974 | +0.38% | 155.1만 |
|---|
| 2026.07.17 | ₩96,763 | ₩99,295 | ₩96,160 | ₩98,290 | +1.58% | 223.5만 |
|---|
| 2026.07.16 | ₩101,547 | ₩102,002 | ₩99,456 | ₩100,073 | -1.45% | 343만 |
|---|
| 2026.07.15 | ₩105,044 | ₩105,902 | ₩101,922 | ₩103,530 | -1.44% | 148.6만 |
|---|
| 2026.07.14 | ₩104,508 | ₩106,103 | ₩103,744 | ₩105,486 | +0.94% | 501.5만 |
|---|
| 2026.07.13 | ₩101,480 | ₩101,989 | ₩99,255 | ₩99,630 | -1.82% | 174.1만 |
|---|
| 2026.07.10 | ₩101,399 | ₩102,927 | ₩100,823 | ₩102,565 | +1.15% | 124.4만 |
|---|
| 2026.07.09 | ₩99,349 | ₩101,667 | ₩99,336 | ₩101,038 | +1.70% | 399.8만 |
|---|
| 2026.07.08 | ₩97,473 | ₩98,491 | ₩95,208 | ₩97,875 | +0.41% | 273.6만 |
|---|
| 2026.07.07 | ₩102,726 | ₩103,182 | ₩99,336 | ₩100,006 | -2.65% | 216.7만 |
|---|
| 2026.07.06 | ₩104,977 | ₩105,366 | ₩103,718 | ₩105,165 | +0.18% | 233.6만 |
|---|
| 2026.07.02 | ₩102,713 | ₩105,339 | ₩101,078 | ₩102,713 | 0.00% | 263.5만 |
|---|
| 2026.07.01 | ₩101,681 | ₩103,476 | ₩100,810 | ₩100,890 | -0.78% | 456.4만 |
|---|
| 2026.06.30 | ₩102,847 | ₩103,919 | ₩102,177 | ₩103,141 | +0.29% | 259.1만 |
|---|
| 2026.06.29 | ₩101,882 | ₩101,909 | ₩99,215 | ₩101,493 | -0.38% | 194만 |
|---|
| 2026.06.26 | ₩101,453 | ₩103,275 | ₩101,265 | ₩102,083 | +0.62% | 248.5만 |
|---|
| 2026.06.25 | ₩103,034 | ₩103,758 | ₩100,662 | ₩102,485 | -0.53% | 549.5만 |
|---|
| 2026.06.24 | ₩103,155 | ₩103,289 | ₩100,341 | ₩101,440 | -1.66% | 555.6만 |
|---|
| 2026.06.23 | ₩107,121 | ₩108,327 | ₩105,875 | ₩106,505 | -0.58% | 400.7만 |
|---|
| 2026.06.22 | ₩113,687 | ₩114,197 | ₩112,535 | ₩113,754 | +0.06% | 218.1만 |
|---|
| 2026.06.18 | ₩116,984 | ₩117,681 | ₩114,357 | ₩114,545 | -2.08% | 462.5만 |
|---|
| 2026.06.17 | ₩119,704 | ₩121,674 | ₩116,032 | ₩116,260 | -2.88% | 341.7만 |
|---|
| 2026.06.16 | ₩119,758 | ₩121,473 | ₩119,034 | ₩120,320 | +0.47% | 367.2만 |
|---|
| 2026.06.15 | ₩121,044 | ₩122,853 | ₩119,918 | ₩120,347 | -0.58% | 353.4만 |
|---|
| 2026.06.12 | ₩112,562 | ₩116,006 | ₩112,562 | ₩115,202 | +2.35% | 424.8만 |
|---|
| 2026.06.11 | ₩105,902 | ₩111,597 | ₩105,902 | ₩111,436 | +5.23% | 319만 |
|---|
| 2026.06.10 | ₩106,170 | ₩107,537 | ₩103,744 | ₩103,785 | -2.25% | 398.5만 |
|---|
| 2026.06.09 | ₩110,954 | ₩111,490 | ₩104,093 | ₩107,389 | -3.21% | 431.4만 |
|---|
| 2026.06.08 | ₩110,404 | ₩111,222 | ₩108,434 | ₩108,930 | -1.34% | 328만 |
|---|
| 2026.06.05 | ₩116,341 | ₩116,662 | ₩107,885 | ₩108,059 | -7.12% | 674.3만 |
|---|
| 2026.06.04 | ₩120,200 | ₩121,607 | ₩119,530 | ₩120,897 | +0.58% | 179.6만 |
|---|
| 2026.06.03 | ₩123,027 | ₩123,282 | ₩120,387 | ₩120,937 | -1.70% | 431.1만 |
|---|
| 2026.06.02 | ₩122,505 | ₩125,814 | ₩122,210 | ₩125,506 | +2.45% | 407만 |
|---|
| 2026.06.01 | ₩117,198 | ₩121,098 | ₩116,059 | ₩120,682 | +2.97% | 406.5만 |
|---|
| 2026.05.29 | ₩117,640 | ₩119,691 | ₩116,434 | ₩118,109 | +0.40% | 238만 |
|---|
| 2026.05.28 | ₩114,558 | ₩118,927 | ₩113,232 | ₩118,511 | +3.45% | 348.3만 |
|---|
| 2026.05.27 | ₩114,826 | ₩115,845 | ₩113,969 | ₩115,362 | +0.47% | 195.1만 |
|---|
| 2026.05.26 | ₩115,858 | ₩117,305 | ₩115,510 | ₩117,265 | +1.21% | 350만 |
|---|
| 2026.05.22 | ₩111,758 | ₩112,320 | ₩109,922 | ₩111,691 | -0.06% | 196.8만 |
|---|
| 2026.05.21 | ₩107,992 | ₩112,401 | ₩107,805 | ₩111,248 | +3.02% | 270.3만 |
|---|
| 2026.05.20 | ₩108,059 | ₩110,538 | ₩106,438 | ₩110,297 | +2.07% | 554.5만 |
|---|
| 2026.05.19 | ₩107,295 | ₩107,470 | ₩104,977 | ₩106,357 | -0.87% | 519.9만 |
|---|
| 2026.05.18 | ₩112,347 | ₩112,495 | ₩108,180 | ₩109,681 | -2.37% | 449.7만 |
|---|
| 2026.05.15 | ₩114,063 | ₩114,063 | ₩110,900 | ₩111,289 | -2.43% | 772만 |
|---|
| 2026.05.14 | ₩121,205 | ₩121,660 | ₩118,351 | ₩119,771 | -1.18% | 476.4만 |
|---|
| 2026.05.13 | ₩121,406 | ₩124,314 | ₩121,044 | ₩123,161 | +1.45% | 620.3만 |
|---|
| 2026.05.12 | ₩116,408 | ₩121,942 | ₩115,362 | ₩121,634 | +4.49% | 1051.9만 |
|---|
| 2026.05.11 | ₩116,260 | ₩119,034 | ₩116,260 | ₩117,372 | +0.96% | 656.2만 |
|---|
| 2026.05.08 | ₩113,915 | ₩115,577 | ₩113,660 | ₩115,202 | +1.13% | 370.9만 |
|---|
| 2026.05.07 | ₩114,089 | ₩114,826 | ₩110,485 | ₩110,699 | -2.97% | 467만 |
|---|
| 2026.05.06 | ₩110,766 | ₩112,736 | ₩110,525 | ₩111,985 | +1.10% | 576.4만 |
|---|
| 2026.05.05 | ₩105,473 | ₩106,089 | ₩104,522 | ₩104,803 | -0.64% | 234.5만 |
|---|
| 2026.05.04 | ₩104,575 | ₩105,339 | ₩102,552 | ₩102,713 | -1.78% | 516.8만 |
|---|
| 2026.05.01 | ₩106,800 | ₩107,791 | ₩105,795 | ₩105,929 | -0.82% | 154.3만 |
|---|
| 2026.04.30 | ₩105,687 | ₩106,974 | ₩104,803 | ₩106,679 | +0.94% | 337.8만 |
|---|
| 2026.04.29 | ₩105,862 | ₩105,888 | ₩103,945 | ₩104,160 | -1.61% | 302.7만 |
|---|
| 2026.04.28 | ₩107,550 | ₩107,764 | ₩105,017 | ₩105,446 | -1.96% | 573.5만 |
|---|
| 2026.04.27 | ₩109,761 | ₩110,069 | ₩108,501 | ₩109,480 | -0.26% | 240.2만 |
|---|
| 2026.04.24 | ₩110,699 | ₩111,382 | ₩109,694 | ₩110,377 | -0.29% | 251.3만 |
|---|
| 2026.04.23 | ₩112,213 | ₩114,170 | ₩108,930 | ₩110,498 | -1.53% | 291.1만 |
|---|
| 2026.04.22 | ₩113,044 | ₩114,116 | ₩112,588 | ₩113,768 | +0.64% | 281.1만 |
|---|
| 2026.04.21 | ₩114,759 | ₩115,108 | ₩108,970 | ₩109,171 | -4.87% | 698.6만 |
|---|
| 2026.04.20 | ₩115,175 | ₩116,220 | ₩114,478 | ₩115,577 | +0.35% | 195.7만 |
|---|
| 2026.04.17 | ₩117,439 | ₩119,275 | ₩116,327 | ₩116,836 | -0.51% | 265만 |
|---|
| 2026.04.16 | ₩115,912 | ₩116,568 | ₩114,652 | ₩115,523 | -0.34% | 157.4만 |
|---|
| 2026.04.15 | ₩115,684 | ₩116,260 | ₩114,491 | ₩115,349 | -0.29% | 190.3만 |
|---|
| 2026.04.14 | ₩115,242 | ₩115,898 | ₩114,639 | ₩115,818 | +0.50% | 290.8만 |
|---|
| 2026.04.13 | ₩110,418 | ₩114,009 | ₩110,203 | ₩113,728 | +3.00% | 221.7만 |
|---|
| 2026.04.10 | ₩111,463 | ₩112,615 | ₩110,887 | ₩111,918 | +0.41% | 401.4만 |
|---|
| 2026.04.09 | ₩109,506 | ₩110,726 | ₩107,965 | ₩109,292 | -0.20% | 475.6만 |
|---|
| 2026.04.08 | ₩111,999 | ₩112,856 | ₩108,568 | ₩109,922 | -1.85% | 552.7만 |
|---|
| 2026.04.07 | ₩102,619 | ₩103,048 | ₩100,327 | ₩102,833 | +0.21% | 165.7만 |
|---|
| 2026.04.06 | ₩103,101 | ₩103,838 | ₩101,868 | ₩102,806 | -0.29% | 136.9만 |
|---|
| 2026.04.02 | ₩99,161 | ₩103,758 | ₩98,974 | ₩102,994 | +3.86% | 310.8만 |
|---|
| 2026.04.01 | ₩104,468 | ₩106,572 | ₩103,624 | ₩104,723 | +0.24% | 656.7만 |
|---|
| 2026.03.31 | ₩97,473 | ₩102,391 | ₩97,419 | ₩102,311 | +4.96% | 522.8만 |
|---|
| 2026.03.30 | ₩98,451 | ₩98,451 | ₩94,016 | ₩94,806 | -3.70% | 330.1만 |
|---|
| 2026.03.27 | ₩94,713 | ₩97,647 | ₩94,498 | ₩95,959 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩96,669 | ₩98,210 | ₩94,820 | ₩94,994 | -1.73% | 477.4만 |
|---|
| 2026.03.25 | ₩101,332 | ₩102,337 | ₩99,992 | ₩101,359 | +0.03% | 407.9만 |
|---|
| 2026.03.24 | ₩95,356 | ₩98,210 | ₩94,940 | ₩97,821 | +2.59% | 428.6만 |
|---|
| 2026.03.23 | ₩96,039 | ₩99,443 | ₩95,878 | ₩98,558 | +2.62% | 872.8만 |
|---|
| 2026.03.20 | ₩95,423 | ₩96,897 | ₩91,778 | ₩92,569 | -2.99% | 527.5만 |
|---|
| 2026.03.19 | ₩93,292 | ₩97,875 | ₩91,858 | ₩96,991 | +3.96% | 709.2만 |
|---|
| 2026.03.18 | ₩102,579 | ₩102,967 | ₩100,153 | ₩100,408 | -2.12% | 650.6만 |
|---|
| 2026.03.17 | ₩104,508 | ₩105,754 | ₩103,624 | ₩104,401 | -0.10% | 220.6만 |
|---|
| 2026.03.16 | ₩104,294 | ₩105,674 | ₩103,061 | ₩105,406 | +1.07% | 479.4만 |
|---|
| 2026.03.13 | ₩106,867 | ₩107,202 | ₩102,002 | ₩102,364 | -4.21% | 423.9만 |
|---|
| 2026.03.12 | ₩108,743 | ₩108,783 | ₩105,821 | ₩106,853 | -1.74% | 283.2만 |
|---|
| 2026.03.11 | ₩109,828 | ₩111,597 | ₩108,676 | ₩110,270 | +0.40% | 331.7만 |
|---|
| 2026.03.10 | ₩111,275 | ₩113,714 | ₩110,833 | ₩111,302 | +0.02% | 509.7만 |
|---|
| 2026.03.09 | ₩103,798 | ₩110,217 | ₩102,083 | ₩110,203 | +6.17% | 722만 |
|---|
| 2026.03.06 | ₩107,831 | ₩108,944 | ₩106,009 | ₩107,135 | -0.65% | 837.7만 |
|---|
| 2026.03.05 | ₩114,089 | ₩114,773 | ₩108,743 | ₩110,284 | -3.34% | 699.7만 |
|---|
| 2026.03.04 | ₩118,632 | ₩118,739 | ₩116,501 | ₩118,136 | -0.42% | 253.3만 |
|---|
| 2026.03.03 | ₩115,041 | ₩117,774 | ₩111,758 | ₩116,609 | +1.36% | 854.1만 |
|---|
| 2026.03.02 | ₩125,680 | ₩126,324 | ₩124,314 | ₩125,426 | -0.20% | 372.7만 |
|---|
| 2026.02.27 | ₩127,758 | ₩129,593 | ₩126,752 | ₩128,240 | +0.38% | 513.5만 |
|---|
| 2026.02.26 | ₩124,582 | ₩126,752 | ₩122,639 | ₩126,565 | +1.59% | 607.1만 |
|---|
| 2026.02.25 | ₩128,602 | ₩130,304 | ₩126,967 | ₩127,382 | -0.95% | 597.6만 |
|---|
| 2026.02.24 | ₩120,481 | ₩125,948 | ₩120,240 | ₩125,118 | +3.85% | 583.3만 |
|---|
| 2026.02.23 | ₩119,838 | ₩122,156 | ₩119,289 | ₩121,741 | +1.59% | 470.2만 |
|---|
| 2026.02.20 | ₩115,054 | ₩119,717 | ₩114,893 | ₩119,382 | +3.76% | 400.1만 |
|---|
| 2026.02.19 | ₩113,165 | ₩115,403 | ₩112,307 | ₩115,403 | +1.98% | 568.6만 |
|---|
| 2026.02.18 | ₩115,697 | ₩117,386 | ₩115,068 | ₩116,126 | +0.37% | 331.7만 |
|---|
| 2026.02.17 | ₩113,098 | ₩113,928 | ₩109,587 | ₩113,607 | +0.45% | 405.1만 |
|---|
| 2026.02.13 | ₩116,193 | ₩118,243 | ₩113,808 | ₩117,841 | +1.42% | 353.8만 |
|---|
| 2026.02.12 | ₩122,706 | ₩122,706 | ₩115,376 | ₩116,783 | -4.83% | 433.8만 |
|---|
| 2026.02.11 | ₩121,888 | ₩122,397 | ₩118,324 | ₩120,763 | -0.92% | 559.8만 |
|---|
| 2026.02.10 | ₩118,699 | ₩118,967 | ₩116,783 | ₩118,230 | -0.40% | 232.2만 |
|---|
| 2026.02.09 | ₩115,898 | ₩119,557 | ₩115,175 | ₩119,302 | +2.94% | 447.3만 |
|---|
| 2026.02.06 | ₩112,294 | ₩113,888 | ₩112,106 | ₩113,473 | +1.05% | 551.6만 |
|---|
| 2026.02.05 | ₩112,722 | ₩113,768 | ₩108,676 | ₩108,957 | -3.34% | 958.1만 |
|---|
| 2026.02.04 | ₩122,880 | ₩122,947 | ₩113,218 | ₩116,059 | -5.55% | 849.9만 |
|---|
| 2026.02.03 | ₩119,423 | ₩121,768 | ₩117,989 | ₩121,620 | +1.84% | 842.9만 |
|---|
| 2026.02.02 | ₩113,580 | ₩114,960 | ₩112,066 | ₩114,170 | +0.52% | 674.2만 |
|---|
| 2026.01.30 | ₩117,587 | ₩118,578 | ₩110,458 | ₩113,647 | -3.35% | 1517.8만 |
|---|
| 2026.01.29 | ₩133,654 | ₩133,989 | ₩122,317 | ₩126,270 | -5.52% | 1833.6만 |
|---|
| 2026.01.28 | ₩123,483 | ₩124,381 | ₩121,044 | ₩123,255 | -0.18% | 911.1만 |
|---|
| 2026.01.27 | ₩118,860 | ₩121,191 | ₩117,587 | ₩121,165 | +1.94% | 836.7만 |
|---|
| 2026.01.26 | ₩121,674 | ₩124,287 | ₩117,533 | ₩118,029 | -3.00% | 1616.9만 |
|---|
| 2026.01.23 | ₩113,218 | ₩115,443 | ₩112,334 | ₩115,255 | +1.80% | 575만 |
|---|
| 2026.01.22 | ₩111,892 | ₩112,066 | ₩109,359 | ₩110,190 | -1.52% | 396.2만 |
|---|
| 2026.01.21 | ₩113,339 | ₩114,679 | ₩111,409 | ₩112,521 | -0.72% | 575.3만 |
|---|
| 2026.01.20 | ₩109,279 | ₩110,686 | ₩108,408 | ₩110,217 | +0.86% | 524.5만 |
|---|
| 2026.01.16 | ₩108,622 | ₩108,622 | ₩106,264 | ₩108,233 | -0.36% | 470.2만 |
|---|
| 2026.01.15 | ₩109,707 | ₩111,074 | ₩108,944 | ₩109,935 | +0.21% | 395.1만 |
|---|
| 2026.01.14 | ₩109,332 | ₩110,712 | ₩108,635 | ₩110,404 | +0.98% | 541만 |
|---|
| 2026.01.13 | ₩108,917 | ₩108,917 | ₩106,451 | ₩106,987 | -1.77% | 353.1만 |
|---|
| 2026.01.12 | ₩106,223 | ₩107,429 | ₩105,620 | ₩107,295 | +1.01% | 597.4만 |
|---|
| 2026.01.09 | ₩103,168 | ₩104,615 | ₩102,485 | ₩103,905 | +0.71% | 298.8만 |
|---|
| 2026.01.08 | ₩100,166 | ₩101,359 | ₩98,518 | ₩101,332 | +1.16% | 312.3만 |
|---|
| 2026.01.07 | ₩102,512 | ₩102,512 | ₩100,609 | ₩101,708 | -0.78% | 392.7만 |
|---|
| 2026.01.06 | ₩104,066 | ₩105,446 | ₩103,691 | ₩104,615 | +0.53% | 677.5만 |
|---|
| 2026.01.05 | ₩100,569 | ₩103,088 | ₩100,421 | ₩102,713 | +2.13% | 557.5만 |
|---|
| 2026.01.02 | ₩98,545 | ₩99,255 | ₩96,910 | ₩97,902 | -0.65% | 228.6만 |
|---|
| 2025.12.31 | ₩97,245 | ₩97,245 | ₩95,744 | ₩96,200 | -1.07% | 249.5만 |
|---|
| 2025.12.30 | ₩97,902 | ₩98,063 | ₩96,669 | ₩97,151 | -0.77% | 376.9만 |
|---|
| 2025.12.29 | ₩99,336 | ₩99,336 | ₩96,481 | ₩97,795 | -1.55% | 373.8만 |
|---|
| 2025.12.26 | ₩100,408 | ₩102,512 | ₩100,099 | ₩101,453 | +1.04% | 300.3만 |
|---|
| 2025.12.24 | ₩99,255 | ₩99,255 | ₩97,419 | ₩98,826 | -0.43% | 112.6만 |
|---|
| 2025.12.23 | ₩98,143 | ₩99,228 | ₩97,366 | ₩99,081 | +0.96% | 293.9만 |
|---|
| 2025.12.22 | ₩97,192 | ₩97,875 | ₩96,401 | ₩97,218 | +0.03% | 293.7만 |
|---|
| 2025.12.19 | ₩93,667 | ₩95,275 | ₩93,306 | ₩94,203 | +0.57% | 345.7만 |
|---|
| 2025.12.18 | ₩92,636 | ₩93,172 | ₩91,912 | ₩92,662 | +0.03% | 139.9만 |
|---|
| 2025.12.17 | ₩93,078 | ₩93,440 | ₩92,033 | ₩92,126 | -1.02% | 142.5만 |
|---|
| 2025.12.16 | ₩91,523 | ₩92,408 | ₩90,867 | ₩91,564 | +0.04% | 144만 |
|---|
| 2025.12.15 | ₩93,373 | ₩93,413 | ₩91,818 | ₩92,140 | -1.32% | 200.7만 |
|---|
| 2025.12.12 | ₩93,734 | ₩94,364 | ₩90,358 | ₩91,309 | -2.59% | 251.7만 |
|---|
| 2025.12.11 | ₩91,456 | ₩93,319 | ₩91,389 | ₩92,662 | +1.32% | 227.8만 |
|---|
| 2025.12.10 | ₩90,344 | ₩92,046 | ₩89,634 | ₩91,738 | +1.54% | 223.9만 |
|---|
| 2025.12.09 | ₩88,629 | ₩89,875 | ₩87,745 | ₩89,647 | +1.15% | 158.3만 |
|---|
| 2025.12.08 | ₩91,255 | ₩91,483 | ₩89,969 | ₩90,371 | -0.97% | 177.3만 |
|---|
| 2025.12.05 | ₩91,791 | ₩92,595 | ₩90,733 | ₩91,135 | -0.72% | 215.7만 |
|---|
| 2025.12.04 | ₩90,103 | ₩90,853 | ₩89,339 | ₩90,049 | -0.06% | 269.7만 |
|---|
| 2025.12.03 | ₩88,817 | ₩90,693 | ₩88,629 | ₩90,411 | +1.80% | 629.3만 |
|---|
| 2025.12.02 | ₩87,316 | ₩87,316 | ₩85,158 | ₩86,632 | -0.78% | 167.2만 |
|---|
| 2025.12.01 | ₩87,838 | ₩88,602 | ₩86,860 | ₩86,914 | -1.05% | 297.2만 |
|---|
| 2025.11.28 | ₩85,292 | ₩86,538 | ₩84,997 | ₩86,163 | +1.02% | 215.1만 |
|---|
| 2025.11.26 | ₩82,277 | ₩83,939 | ₩82,090 | ₩83,430 | +1.40% | 106.5만 |
|---|
| 2025.11.25 | ₩81,205 | ₩81,714 | ₩80,508 | ₩81,245 | +0.05% | 166.6만 |
|---|
| 2025.11.24 | ₩78,324 | ₩80,575 | ₩78,244 | ₩80,415 | +2.67% | 166.7만 |
|---|
| 2025.11.21 | ₩76,890 | ₩78,713 | ₩76,287 | ₩78,244 | +1.76% | 196.7만 |
|---|
| 2025.11.20 | ₩80,924 | ₩81,219 | ₩76,636 | ₩76,957 | -4.90% | 277만 |
|---|
| 2025.11.19 | ₩79,905 | ₩81,192 | ₩79,557 | ₩80,200 | +0.37% | 115.1만 |
|---|
| 2025.11.18 | ₩79,490 | ₩79,637 | ₩77,909 | ₩78,713 | -0.98% | 205만 |
|---|
| 2025.11.17 | ₩81,125 | ₩81,621 | ₩79,664 | ₩80,348 | -0.96% | 190만 |
|---|
| 2025.11.14 | ₩80,763 | ₩82,786 | ₩79,919 | ₩81,942 | +1.46% | 109만 |
|---|
| 2025.11.13 | ₩85,507 | ₩85,614 | ₩81,942 | ₩82,733 | -3.24% | 190만 |
|---|
| 2025.11.12 | ₩83,751 | ₩85,105 | ₩83,564 | ₩84,850 | +1.31% | 235.5만 |
|---|
| 2025.11.11 | ₩83,564 | ₩83,564 | ₩82,317 | ₩83,081 | -0.58% | 182.2만 |
|---|
| 2025.11.10 | ₩83,470 | ₩84,287 | ₩83,148 | ₩83,791 | +0.39% | 153.9만 |
|---|
| 2025.11.07 | ₩80,415 | ₩81,567 | ₩79,879 | ₩81,567 | +1.43% | 168만 |
|---|
| 2025.11.06 | ₩80,803 | ₩81,446 | ₩80,267 | ₩80,455 | -0.43% | 218.3만 |
|---|
| 2025.11.05 | ₩78,726 | ₩79,745 | ₩78,565 | ₩79,463 | +0.94% | 299만 |
|---|
| 2025.11.04 | ₩77,895 | ₩78,699 | ₩76,931 | ₩77,627 | -0.34% | 465.5만 |
|---|
| 2025.11.03 | ₩81,755 | ₩81,768 | ₩79,369 | ₩80,683 | -1.31% | 250.3만 |
|---|
| 2025.10.31 | ₩82,532 | ₩82,760 | ₩81,848 | ₩82,760 | +0.28% | 210.6만 |
|---|
| 2025.10.30 | ₩83,121 | ₩83,309 | ₩81,848 | ₩83,229 | +0.13% | 218.8만 |
|---|
| 2025.10.29 | ₩83,912 | ₩85,600 | ₩83,711 | ₩84,207 | +0.35% | 273.2만 |
|---|
| 2025.10.28 | ₩80,415 | ₩83,068 | ₩80,415 | ₩82,867 | +3.05% | 193.7만 |
|---|
| 2025.10.27 | ₩83,148 | ₩83,550 | ₩81,138 | ₩81,781 | -1.64% | 204.9만 |
|---|
| 2025.10.24 | ₩81,460 | ₩81,969 | ₩80,897 | ₩81,554 | +0.12% | 128.3만 |
|---|
| 2025.10.23 | ₩81,031 | ₩81,835 | ₩80,656 | ₩80,683 | -0.43% | 225.2만 |
|---|
| 2025.10.22 | ₩79,463 | ₩79,959 | ₩78,204 | ₩79,115 | -0.44% | 163.9만 |
|---|
| 2025.10.21 | ₩81,527 | ₩81,567 | ₩78,807 | ₩79,463 | -2.53% | 326.8만 |
|---|
| 2025.10.20 | ₩82,572 | ₩83,858 | ₩82,478 | ₩83,497 | +1.12% | 211.7만 |
|---|
| 2025.10.17 | ₩82,626 | ₩83,054 | ₩80,910 | ₩81,889 | -0.89% | 212만 |
|---|
| 2025.10.16 | ₩84,997 | ₩84,997 | ₩83,282 | ₩83,912 | -1.28% | 173.1만 |
|---|
| 2025.10.15 | ₩85,105 | ₩85,574 | ₩83,939 | ₩85,064 | -0.05% | 134.7만 |
|---|
| 2025.10.14 | ₩83,483 | ₩84,086 | ₩81,768 | ₩83,269 | -0.26% | 295.1만 |
|---|
| 2025.10.13 | ₩85,038 | ₩86,123 | ₩84,716 | ₩85,949 | +1.07% | 260.7만 |
|---|
| 2025.10.10 | ₩84,930 | ₩85,011 | ₩80,736 | ₩81,018 | -4.61% | 535.7만 |
|---|