시장 데이터를 불러오는 중
전체 종목
Coty Inc. Class A Common Stock 과거 주가
Coty Inc. Class A Common Stock · COTY · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coty Inc. Class A Common Stock · COTY · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,768 | ₩3,836 | ₩3,728 | ₩3,822 | +1.42% | 391.4만 |
| 2026.10.08 | ₩3,728 | ₩3,768 | ₩3,675 | ₩3,742 | +0.36% | 697.2만 |
| 2026.10.07 | ₩3,715 | ₩3,795 | ₩3,701 | ₩3,755 | +1.08% | 328.8만 |
| 2026.10.06 | ₩3,701 | ₩3,836 | ₩3,688 | ₩3,742 | +1.09% | 508.4만 |
| 2026.10.05 | ₩3,567 | ₩3,715 | ₩3,554 | ₩3,648 | +2.26% | 520.6만 |
| 2026.10.02 | ₩3,608 | ₩3,648 | ₩3,527 | ₩3,567 | -1.12% | 420.9만 |
| 2026.10.01 | ₩3,487 | ₩3,581 | ₩3,447 | ₩3,554 | +1.92% | 731.2만 |
| 2026.09.30 | ₩3,661 | ₩3,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,500 |
| -4.40% |
| 640.3만 |
| 2026.09.29 | ₩3,581 | ₩3,621 | ₩3,527 | ₩3,608 | +0.75% | 497.7만 |
|---|
| 2026.09.28 | ₩3,514 | ₩3,634 | ₩3,447 | ₩3,594 | +2.29% | 400.9만 |
|---|
| 2026.09.25 | ₩3,514 | ₩3,581 | ₩3,473 | ₩3,554 | +1.15% | 389.5만 |
|---|
| 2026.09.24 | ₩3,527 | ₩3,594 | ₩3,487 | ₩3,527 | 0.00% | 486.8만 |
|---|
| 2026.09.23 | ₩3,554 | ₩3,608 | ₩3,500 | ₩3,541 | -0.38% | 491.7만 |
|---|
| 2026.09.22 | ₩3,460 | ₩3,608 | ₩3,393 | ₩3,581 | +3.49% | 520만 |
|---|
| 2026.09.21 | ₩3,286 | ₩3,380 | ₩3,219 | ₩3,366 | +2.45% | 480만 |
|---|
| 2026.09.18 | ₩3,259 | ₩3,313 | ₩3,232 | ₩3,259 | 0.00% | 903.6만 |
|---|
| 2026.09.17 | ₩3,581 | ₩3,621 | ₩3,299 | ₩3,299 | -7.87% | 577.3만 |
|---|
| 2026.09.16 | ₩3,567 | ₩3,594 | ₩3,487 | ₩3,527 | -1.13% | 582.6만 |
|---|
| 2026.09.15 | ₩3,621 | ₩3,621 | ₩3,554 | ₩3,554 | -1.85% | 499.2만 |
|---|
| 2026.09.14 | ₩3,648 | ₩3,701 | ₩3,594 | ₩3,648 | 0.00% | 457.3만 |
|---|
| 2026.09.11 | ₩3,581 | ₩3,621 | ₩3,527 | ₩3,621 | +1.12% | 310.9만 |
|---|
| 2026.09.10 | ₩3,581 | ₩3,621 | ₩3,514 | ₩3,527 | -1.50% | 598.2만 |
|---|
| 2026.09.09 | ₩3,648 | ₩3,648 | ₩3,541 | ₩3,608 | -1.10% | 597.1만 |
|---|
| 2026.09.08 | ₩3,916 | ₩3,943 | ₩3,621 | ₩3,701 | -5.48% | 385.6만 |
|---|
| 2026.09.04 | ₩3,903 | ₩3,996 | ₩3,836 | ₩3,929 | +0.69% | 486.6만 |
|---|
| 2026.09.03 | ₩3,916 | ₩3,970 | ₩3,862 | ₩3,929 | +0.34% | 478.6만 |
|---|
| 2026.09.02 | ₩3,795 | ₩3,996 | ₩3,795 | ₩3,889 | +2.47% | 586.8만 |
|---|
| 2026.09.01 | ₩3,768 | ₩3,876 | ₩3,742 | ₩3,809 | +1.07% | 510.5만 |
|---|
| 2026.08.31 | ₩3,795 | ₩3,849 | ₩3,701 | ₩3,822 | +0.71% | 550.2만 |
|---|
| 2026.08.28 | ₩3,782 | ₩3,862 | ₩3,715 | ₩3,822 | +1.06% | 689.3만 |
|---|
| 2026.08.27 | ₩3,621 | ₩3,782 | ₩3,621 | ₩3,701 | +2.22% | 804.4만 |
|---|
| 2026.08.26 | ₩3,541 | ₩3,715 | ₩3,541 | ₩3,675 | +3.79% | 643.2만 |
|---|
| 2026.08.25 | ₩3,688 | ₩3,742 | ₩3,541 | ₩3,581 | -2.91% | 838.2만 |
|---|
| 2026.08.24 | ₩3,608 | ₩3,795 | ₩3,581 | ₩3,742 | +3.72% | 680.1만 |
|---|
| 2026.08.21 | ₩3,634 | ₩3,701 | ₩3,487 | ₩3,675 | +1.11% | 961.4만 |
|---|
| 2026.08.20 | ₩3,420 | ₩3,836 | ₩3,366 | ₩3,688 | +7.84% | 1403.1만 |
|---|
| 2026.08.19 | ₩3,742 | ₩4,144 | ₩3,742 | ₩4,064 | +8.60% | 1590.8만 |
|---|
| 2026.08.18 | ₩3,608 | ₩3,715 | ₩3,554 | ₩3,675 | +1.86% | 579.4만 |
|---|
| 2026.08.17 | ₩3,782 | ₩3,822 | ₩3,554 | ₩3,581 | -5.32% | 863.9만 |
|---|
| 2026.08.14 | ₩3,675 | ₩3,849 | ₩3,675 | ₩3,822 | +4.01% | 735만 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,782 | ₩3,688 | ₩3,688 | -1.79% | 472.8만 |
|---|
| 2026.08.12 | ₩3,782 | ₩3,782 | ₩3,648 | ₩3,701 | -2.13% | 417.5만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,862 | ₩3,715 | ₩3,782 | -0.35% | 579.4만 |
|---|
| 2026.08.10 | ₩3,742 | ₩3,862 | ₩3,675 | ₩3,822 | +2.15% | 511.3만 |
|---|
| 2026.08.07 | ₩3,661 | ₩3,809 | ₩3,661 | ₩3,782 | +3.30% | 673.3만 |
|---|
| 2026.08.06 | ₩3,809 | ₩3,849 | ₩3,608 | ₩3,648 | -4.23% | 935.8만 |
|---|
| 2026.08.05 | ₩3,929 | ₩3,929 | ₩3,768 | ₩3,795 | -3.41% | 625.2만 |
|---|
| 2026.08.04 | ₩3,701 | ₩3,970 | ₩3,701 | ₩3,903 | +5.43% | 1193.6만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,903 | ₩3,728 | ₩3,742 | -0.36% | 1613.4만 |
|---|
| 2026.07.31 | ₩3,581 | ₩3,701 | ₩3,567 | ₩3,688 | +3.00% | 1031.5만 |
|---|
| 2026.07.30 | ₩3,567 | ₩3,634 | ₩3,541 | ₩3,608 | +1.13% | 627.6만 |
|---|
| 2026.07.29 | ₩3,661 | ₩3,742 | ₩3,541 | ₩3,661 | 0.00% | 812.9만 |
|---|
| 2026.07.28 | ₩3,688 | ₩3,822 | ₩3,621 | ₩3,728 | +1.09% | 767.2만 |
|---|
| 2026.07.27 | ₩3,594 | ₩3,661 | ₩3,541 | ₩3,648 | +1.49% | 665.3만 |
|---|
| 2026.07.24 | ₩3,447 | ₩3,594 | ₩3,447 | ₩3,554 | +3.11% | 1015.3만 |
|---|
| 2026.07.23 | ₩3,581 | ₩3,608 | ₩3,326 | ₩3,487 | -2.62% | 1484.9만 |
|---|
| 2026.07.22 | ₩3,715 | ₩3,742 | ₩3,581 | ₩3,661 | -1.44% | 881.9만 |
|---|
| 2026.07.21 | ₩3,567 | ₩3,701 | ₩3,541 | ₩3,688 | +3.38% | 916.6만 |
|---|
| 2026.07.20 | ₩3,473 | ₩3,701 | ₩3,460 | ₩3,621 | +4.25% | 1094.9만 |
|---|
| 2026.07.17 | ₩3,326 | ₩3,541 | ₩3,326 | ₩3,500 | +5.24% | 1173.5만 |
|---|
| 2026.07.16 | ₩3,245 | ₩3,393 | ₩3,232 | ₩3,339 | +2.89% | 985.7만 |
|---|
| 2026.07.15 | ₩3,031 | ₩3,353 | ₩3,017 | ₩3,178 | +4.87% | 1351.7만 |
|---|
| 2026.07.14 | ₩2,991 | ₩3,098 | ₩2,977 | ₩3,017 | +0.90% | 711.3만 |
|---|
| 2026.07.13 | ₩3,004 | ₩3,125 | ₩2,950 | ₩3,004 | 0.00% | 789.9만 |
|---|
| 2026.07.10 | ₩2,910 | ₩3,058 | ₩2,883 | ₩3,004 | +3.23% | 748만 |
|---|
| 2026.07.09 | ₩2,816 | ₩2,910 | ₩2,789 | ₩2,857 | +1.43% | 962.4만 |
|---|
| 2026.07.08 | ₩3,004 | ₩3,004 | ₩2,843 | ₩2,870 | -4.46% | 960.3만 |
|---|
| 2026.07.07 | ₩3,031 | ₩3,152 | ₩2,977 | ₩2,991 | -1.33% | 788.1만 |
|---|
| 2026.07.06 | ₩3,071 | ₩3,111 | ₩2,857 | ₩3,017 | -1.75% | 1287.4만 |
|---|
| 2026.07.02 | ₩3,085 | ₩3,219 | ₩3,071 | ₩3,085 | 0.00% | 1610.9만 |
|---|
| 2026.07.01 | ₩2,857 | ₩3,098 | ₩2,843 | ₩3,058 | +7.04% | 1747.3만 |
|---|
| 2026.06.30 | ₩2,615 | ₩2,950 | ₩2,615 | ₩2,897 | +10.77% | 2611.2만 |
|---|
| 2026.06.29 | ₩2,588 | ₩2,655 | ₩2,441 | ₩2,629 | +1.55% | 1613만 |
|---|
| 2026.06.26 | ₩2,521 | ₩2,602 | ₩2,508 | ₩2,575 | +2.13% | 5987.2만 |
|---|
| 2026.06.25 | ₩2,588 | ₩2,682 | ₩2,508 | ₩2,521 | -2.59% | 1546만 |
|---|
| 2026.06.24 | ₩2,655 | ₩2,722 | ₩2,588 | ₩2,615 | -1.52% | 1028만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,655 | ₩2,521 | ₩2,629 | +3.70% | 1411.8만 |
|---|
| 2026.06.22 | ₩2,615 | ₩2,629 | ₩2,521 | ₩2,562 | -2.05% | 1602.1만 |
|---|
| 2026.06.18 | ₩2,562 | ₩2,629 | ₩2,535 | ₩2,615 | +2.09% | 7324.2만 |
|---|
| 2026.06.17 | ₩2,763 | ₩2,789 | ₩2,548 | ₩2,548 | -7.77% | 1160.9만 |
|---|
| 2026.06.16 | ₩2,736 | ₩2,816 | ₩2,722 | ₩2,776 | +1.47% | 959.7만 |
|---|
| 2026.06.15 | ₩2,816 | ₩2,870 | ₩2,722 | ₩2,749 | -2.38% | 716.7만 |
|---|
| 2026.06.12 | ₩2,749 | ₩2,816 | ₩2,722 | ₩2,776 | +0.98% | 821.5만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,749 | ₩2,615 | ₩2,722 | +2.01% | 865.4만 |
|---|
| 2026.06.10 | ₩2,696 | ₩2,749 | ₩2,655 | ₩2,669 | -1.00% | 929만 |
|---|
| 2026.06.09 | ₩2,629 | ₩2,776 | ₩2,629 | ₩2,696 | +2.55% | 865만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,722 | ₩2,588 | ₩2,602 | -2.51% | 868.5만 |
|---|
| 2026.06.05 | ₩2,508 | ₩2,655 | ₩2,508 | ₩2,629 | +4.81% | 1235.5만 |
|---|
| 2026.06.04 | ₩2,602 | ₩2,629 | ₩2,468 | ₩2,481 | -4.64% | 1210.2만 |
|---|
| 2026.06.03 | ₩2,655 | ₩2,696 | ₩2,548 | ₩2,548 | -4.04% | 785.8만 |
|---|
| 2026.06.02 | ₩2,749 | ₩2,789 | ₩2,682 | ₩2,682 | -2.44% | 673.7만 |
|---|
| 2026.06.01 | ₩2,857 | ₩2,857 | ₩2,722 | ₩2,763 | -3.29% | 830.7만 |
|---|
| 2026.05.29 | ₩2,937 | ₩3,058 | ₩2,843 | ₩2,857 | -2.74% | 696.6만 |
|---|
| 2026.05.28 | ₩2,870 | ₩3,044 | ₩2,803 | ₩2,991 | +4.21% | 775.6만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,950 | ₩2,749 | ₩2,883 | +3.86% | 707.5만 |
|---|
| 2026.05.26 | ₩2,722 | ₩2,803 | ₩2,669 | ₩2,722 | 0.00% | 783만 |
|---|
| 2026.05.22 | ₩2,696 | ₩2,843 | ₩2,682 | ₩2,722 | +1.00% | 737만 |
|---|
| 2026.05.21 | ₩2,602 | ₩2,682 | ₩2,535 | ₩2,655 | +2.06% | 735.5만 |
|---|
| 2026.05.20 | ₩2,629 | ₩2,642 | ₩2,575 | ₩2,615 | -0.51% | 751.8만 |
|---|
| 2026.05.19 | ₩2,682 | ₩2,736 | ₩2,575 | ₩2,588 | -3.50% | 918.8만 |
|---|
| 2026.05.18 | ₩2,763 | ₩2,816 | ₩2,669 | ₩2,696 | -2.43% | 826.8만 |
|---|
| 2026.05.15 | ₩2,857 | ₩2,883 | ₩2,749 | ₩2,763 | -3.29% | 709.8만 |
|---|
| 2026.05.14 | ₩2,924 | ₩3,004 | ₩2,843 | ₩2,857 | -2.29% | 665.3만 |
|---|
| 2026.05.13 | ₩3,058 | ₩3,071 | ₩2,924 | ₩2,950 | -3.51% | 853.2만 |
|---|
| 2026.05.12 | ₩3,098 | ₩3,152 | ₩3,017 | ₩3,058 | -1.30% | 640.3만 |
|---|
| 2026.05.11 | ₩3,313 | ₩3,339 | ₩3,111 | ₩3,125 | -5.67% | 758.1만 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,380 | ₩3,272 | ₩3,313 | -1.20% | 595만 |
|---|
| 2026.05.07 | ₩3,554 | ₩3,634 | ₩3,286 | ₩3,353 | -5.66% | 1107.9만 |
|---|
| 2026.05.06 | ₩3,326 | ₩3,594 | ₩3,178 | ₩3,554 | +6.85% | 1810만 |
|---|
| 2026.05.05 | ₩3,219 | ₩3,460 | ₩3,178 | ₩3,433 | +6.67% | 1395.4만 |
|---|
| 2026.05.04 | ₩3,339 | ₩3,380 | ₩3,219 | ₩3,245 | -2.81% | 964.3만 |
|---|
| 2026.05.01 | ₩3,339 | ₩3,433 | ₩3,299 | ₩3,313 | -0.80% | 878.7만 |
|---|
| 2026.04.30 | ₩3,165 | ₩3,326 | ₩3,165 | ₩3,299 | +4.24% | 684만 |
|---|
| 2026.04.29 | ₩3,259 | ₩3,299 | ₩3,165 | ₩3,178 | -2.47% | 569.6만 |
|---|
| 2026.04.28 | ₩3,245 | ₩3,339 | ₩3,205 | ₩3,286 | +1.24% | 720.4만 |
|---|
| 2026.04.27 | ₩3,232 | ₩3,272 | ₩3,178 | ₩3,219 | -0.41% | 652.2만 |
|---|
| 2026.04.24 | ₩3,138 | ₩3,286 | ₩3,138 | ₩3,245 | +3.42% | 676.9만 |
|---|
| 2026.04.23 | ₩3,085 | ₩3,192 | ₩3,044 | ₩3,138 | +1.74% | 1263만 |
|---|
| 2026.04.22 | ₩3,138 | ₩3,192 | ₩3,085 | ₩3,098 | -1.28% | 1161.6만 |
|---|
| 2026.04.21 | ₩3,178 | ₩3,219 | ₩3,125 | ₩3,152 | -0.84% | 561.6만 |
|---|
| 2026.04.20 | ₩3,125 | ₩3,205 | ₩3,125 | ₩3,178 | +1.72% | 742.9만 |
|---|
| 2026.04.17 | ₩3,098 | ₩3,259 | ₩3,098 | ₩3,165 | +2.16% | 710만 |
|---|
| 2026.04.16 | ₩3,085 | ₩3,192 | ₩3,031 | ₩3,098 | +0.43% | 704.6만 |
|---|
| 2026.04.15 | ₩3,058 | ₩3,125 | ₩3,058 | ₩3,085 | +0.88% | 624.5만 |
|---|
| 2026.04.14 | ₩3,017 | ₩3,125 | ₩3,017 | ₩3,058 | +1.33% | 604.7만 |
|---|
| 2026.04.13 | ₩2,897 | ₩3,085 | ₩2,870 | ₩3,031 | +4.63% | 1068.9만 |
|---|
| 2026.04.10 | ₩2,816 | ₩2,924 | ₩2,803 | ₩2,910 | +3.33% | 682.6만 |
|---|
| 2026.04.09 | ₩2,789 | ₩2,843 | ₩2,749 | ₩2,803 | +0.48% | 594.4만 |
|---|
| 2026.04.08 | ₩2,924 | ₩2,991 | ₩2,776 | ₩2,803 | -4.13% | 1220.6만 |
|---|
| 2026.04.07 | ₩2,897 | ₩2,910 | ₩2,816 | ₩2,830 | -2.31% | 828.3만 |
|---|
| 2026.04.06 | ₩2,749 | ₩2,950 | ₩2,722 | ₩2,897 | +5.37% | 794.6만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,749 | ₩2,615 | ₩2,749 | +1.99% | 748.1만 |
|---|
| 2026.04.01 | ₩2,696 | ₩2,776 | ₩2,696 | ₩2,736 | +1.49% | 868.8만 |
|---|
| 2026.03.31 | ₩2,722 | ₩2,749 | ₩2,642 | ₩2,696 | -0.99% | 1120.6만 |
|---|
| 2026.03.30 | ₩2,696 | ₩2,789 | ₩2,655 | ₩2,709 | +0.50% | 837.7만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,776 | ₩2,682 | ₩2,682 | 0.00% | 669.3만 |
|---|
| 2026.03.26 | ₩2,722 | ₩2,749 | ₩2,682 | ₩2,722 | 0.00% | 605.7만 |
|---|
| 2026.03.25 | ₩2,789 | ₩2,803 | ₩2,669 | ₩2,749 | -1.44% | 719.3만 |
|---|
| 2026.03.24 | ₩2,816 | ₩2,883 | ₩2,763 | ₩2,763 | -1.90% | 758.1만 |
|---|
| 2026.03.23 | ₩2,910 | ₩2,964 | ₩2,843 | ₩2,870 | -1.38% | 1031.4만 |
|---|
| 2026.03.20 | ₩2,897 | ₩2,924 | ₩2,843 | ₩2,870 | -0.93% | 1329.1만 |
|---|
| 2026.03.19 | ₩2,830 | ₩2,910 | ₩2,803 | ₩2,883 | +1.90% | 750.9만 |
|---|
| 2026.03.18 | ₩2,843 | ₩2,897 | ₩2,830 | ₩2,843 | 0.00% | 746.9만 |
|---|
| 2026.03.17 | ₩2,964 | ₩3,044 | ₩2,897 | ₩2,910 | -1.81% | 661.4만 |
|---|
| 2026.03.16 | ₩3,004 | ₩3,031 | ₩2,937 | ₩2,964 | -1.34% | 666.2만 |
|---|
| 2026.03.13 | ₩3,004 | ₩3,017 | ₩2,964 | ₩2,977 | -0.89% | 670.8만 |
|---|
| 2026.03.12 | ₩3,058 | ₩3,111 | ₩2,977 | ₩2,977 | -2.63% | 797.1만 |
|---|
| 2026.03.11 | ₩3,125 | ₩3,152 | ₩3,058 | ₩3,138 | +0.43% | 490.3만 |
|---|
| 2026.03.10 | ₩3,205 | ₩3,245 | ₩3,111 | ₩3,125 | -2.51% | 851.9만 |
|---|
| 2026.03.09 | ₩3,125 | ₩3,165 | ₩3,004 | ₩3,085 | -1.29% | 814.5만 |
|---|
| 2026.03.06 | ₩3,192 | ₩3,299 | ₩3,138 | ₩3,178 | -0.42% | 636.4만 |
|---|
| 2026.03.05 | ₩3,232 | ₩3,339 | ₩3,205 | ₩3,219 | -0.41% | 715.4만 |
|---|
| 2026.03.04 | ₩3,299 | ₩3,313 | ₩3,219 | ₩3,259 | -1.22% | 595.2만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,353 | ₩3,192 | ₩3,286 | +2.08% | 1216.7만 |
|---|
| 2026.03.02 | ₩3,299 | ₩3,313 | ₩3,232 | ₩3,313 | +0.41% | 715.3만 |
|---|
| 2026.02.27 | ₩3,487 | ₩3,514 | ₩3,326 | ₩3,366 | -3.46% | 888.9만 |
|---|
| 2026.02.26 | ₩3,554 | ₩3,634 | ₩3,487 | ₩3,554 | 0.00% | 493.7만 |
|---|
| 2026.02.25 | ₩3,554 | ₩3,581 | ₩3,487 | ₩3,554 | 0.00% | 485.1만 |
|---|
| 2026.02.24 | ₩3,487 | ₩3,581 | ₩3,473 | ₩3,581 | +2.69% | 525.2만 |
|---|
| 2026.02.23 | ₩3,567 | ₩3,567 | ₩3,460 | ₩3,473 | -2.63% | 615.3만 |
|---|
| 2026.02.20 | ₩3,541 | ₩3,634 | ₩3,487 | ₩3,608 | +1.89% | 569.7만 |
|---|
| 2026.02.19 | ₩3,541 | ₩3,554 | ₩3,473 | ₩3,527 | -0.38% | 543.6만 |
|---|
| 2026.02.18 | ₩3,420 | ₩3,527 | ₩3,380 | ₩3,500 | +2.35% | 710.6만 |
|---|
| 2026.02.17 | ₩3,380 | ₩3,487 | ₩3,339 | ₩3,433 | +1.59% | 1124만 |
|---|
| 2026.02.13 | ₩3,380 | ₩3,447 | ₩3,326 | ₩3,366 | -0.40% | 862.7만 |
|---|
| 2026.02.12 | ₩3,380 | ₩3,447 | ₩3,299 | ₩3,353 | -0.79% | 873만 |
|---|
| 2026.02.11 | ₩3,420 | ₩3,473 | ₩3,353 | ₩3,393 | -0.78% | 953.8만 |
|---|
| 2026.02.10 | ₩3,433 | ₩3,608 | ₩3,393 | ₩3,406 | -0.78% | 1451.5만 |
|---|
| 2026.02.09 | ₩3,567 | ₩3,581 | ₩3,313 | ₩3,420 | -4.14% | 1696.7만 |
|---|
| 2026.02.06 | ₩3,567 | ₩3,916 | ₩3,272 | ₩3,567 | 0.00% | 4191.7만 |
|---|
| 2026.02.05 | ₩4,506 | ₩4,613 | ₩4,131 | ₩4,224 | -6.25% | 1596.6만 |
|---|
| 2026.02.04 | ₩4,305 | ₩4,654 | ₩4,278 | ₩4,600 | +6.85% | 1115.9만 |
|---|
| 2026.02.03 | ₩4,332 | ₩4,439 | ₩4,171 | ₩4,238 | -2.17% | 871만 |
|---|
| 2026.02.02 | ₩4,265 | ₩4,439 | ₩4,171 | ₩4,345 | +1.89% | 1017.8만 |
|---|
| 2026.01.30 | ₩4,171 | ₩4,265 | ₩4,131 | ₩4,251 | +1.93% | 676.1만 |
|---|
| 2026.01.29 | ₩4,157 | ₩4,211 | ₩4,104 | ₩4,171 | +0.32% | 591.8만 |
|---|
| 2026.01.28 | ₩4,238 | ₩4,265 | ₩4,171 | ₩4,198 | -0.95% | 715만 |
|---|
| 2026.01.27 | ₩4,292 | ₩4,318 | ₩4,198 | ₩4,238 | -1.25% | 409.4만 |
|---|
| 2026.01.26 | ₩4,506 | ₩4,520 | ₩4,292 | ₩4,318 | -4.17% | 669.6만 |
|---|
| 2026.01.23 | ₩4,439 | ₩4,560 | ₩4,426 | ₩4,506 | +1.51% | 719.9만 |
|---|
| 2026.01.22 | ₩4,412 | ₩4,520 | ₩4,399 | ₩4,426 | +0.30% | 513.5만 |
|---|
| 2026.01.21 | ₩4,224 | ₩4,412 | ₩4,224 | ₩4,372 | +3.49% | 812.8만 |
|---|
| 2026.01.20 | ₩4,064 | ₩4,224 | ₩4,010 | ₩4,211 | +3.63% | 817.2만 |
|---|
| 2026.01.16 | ₩4,224 | ₩4,238 | ₩4,077 | ₩4,090 | -3.17% | 596.1만 |
|---|
| 2026.01.15 | ₩4,305 | ₩4,332 | ₩4,184 | ₩4,251 | -1.25% | 585.7만 |
|---|
| 2026.01.14 | ₩4,292 | ₩4,372 | ₩4,251 | ₩4,305 | +0.31% | 620.9만 |
|---|
| 2026.01.13 | ₩4,318 | ₩4,359 | ₩4,251 | ₩4,278 | -0.93% | 631.7만 |
|---|
| 2026.01.12 | ₩4,238 | ₩4,305 | ₩4,184 | ₩4,292 | +1.27% | 642.1만 |
|---|
| 2026.01.09 | ₩4,211 | ₩4,292 | ₩4,131 | ₩4,278 | +1.59% | 911만 |
|---|
| 2026.01.08 | ₩4,117 | ₩4,278 | ₩4,117 | ₩4,184 | +1.63% | 1070.6만 |
|---|
| 2026.01.07 | ₩4,278 | ₩4,318 | ₩4,050 | ₩4,144 | -3.13% | 920.2만 |
|---|
| 2026.01.06 | ₩4,251 | ₩4,305 | ₩4,224 | ₩4,251 | 0.00% | 620.7만 |
|---|
| 2026.01.05 | ₩4,251 | ₩4,332 | ₩4,171 | ₩4,224 | -0.63% | 685.1만 |
|---|
| 2026.01.02 | ₩4,198 | ₩4,238 | ₩4,157 | ₩4,171 | -0.64% | 445.9만 |
|---|
| 2025.12.31 | ₩4,184 | ₩4,211 | ₩4,131 | ₩4,131 | -1.28% | 749.3만 |
|---|
| 2025.12.30 | ₩4,090 | ₩4,224 | ₩4,090 | ₩4,211 | +2.95% | 534.2만 |
|---|
| 2025.12.29 | ₩4,117 | ₩4,157 | ₩4,077 | ₩4,104 | -0.33% | 477.4만 |
|---|
| 2025.12.26 | ₩4,077 | ₩4,171 | ₩4,064 | ₩4,157 | +1.97% | 388만 |
|---|
| 2025.12.24 | ₩4,064 | ₩4,117 | ₩4,023 | ₩4,104 | +0.99% | 339.2만 |
|---|
| 2025.12.23 | ₩4,077 | ₩4,117 | ₩3,943 | ₩4,037 | -0.99% | 1313.6만 |
|---|
| 2025.12.22 | ₩4,372 | ₩4,385 | ₩4,211 | ₩4,211 | -3.68% | 954.9만 |
|---|
| 2025.12.19 | ₩4,359 | ₩4,493 | ₩4,345 | ₩4,372 | +0.31% | 1235.2만 |
|---|
| 2025.12.18 | ₩4,399 | ₩4,452 | ₩4,345 | ₩4,359 | -0.91% | 573.1만 |
|---|
| 2025.12.17 | ₩4,372 | ₩4,533 | ₩4,359 | ₩4,372 | 0.00% | 773.1만 |
|---|
| 2025.12.16 | ₩4,426 | ₩4,587 | ₩4,372 | ₩4,385 | -0.91% | 647.5만 |
|---|
| 2025.12.15 | ₩4,345 | ₩4,412 | ₩4,265 | ₩4,399 | +1.23% | 851.2만 |
|---|
| 2025.12.12 | ₩4,479 | ₩4,493 | ₩4,265 | ₩4,318 | -3.59% | 799만 |
|---|
| 2025.12.11 | ₩4,546 | ₩4,573 | ₩4,466 | ₩4,479 | -1.47% | 530만 |
|---|
| 2025.12.10 | ₩4,426 | ₩4,533 | ₩4,412 | ₩4,520 | +2.12% | 520.4만 |
|---|
| 2025.12.09 | ₩4,439 | ₩4,520 | ₩4,412 | ₩4,426 | -0.30% | 617.5만 |
|---|
| 2025.12.08 | ₩4,627 | ₩4,627 | ₩4,479 | ₩4,479 | -3.19% | 609.9만 |
|---|
| 2025.12.05 | ₩4,573 | ₩4,721 | ₩4,560 | ₩4,627 | +1.17% | 612.2만 |
|---|
| 2025.12.04 | ₩4,627 | ₩4,654 | ₩4,493 | ₩4,546 | -1.74% | 379.3만 |
|---|
| 2025.12.03 | ₩4,533 | ₩4,694 | ₩4,533 | ₩4,613 | +1.78% | 378.5만 |
|---|
| 2025.12.02 | ₩4,493 | ₩4,520 | ₩4,412 | ₩4,520 | +0.60% | 450.5만 |
|---|
| 2025.12.01 | ₩4,412 | ₩4,560 | ₩4,372 | ₩4,479 | +1.52% | 563.9만 |
|---|
| 2025.11.28 | ₩4,452 | ₩4,506 | ₩4,426 | ₩4,452 | 0.00% | 228.9만 |
|---|
| 2025.11.26 | ₩4,345 | ₩4,466 | ₩4,332 | ₩4,426 | +1.85% | 460.2만 |
|---|
| 2025.11.25 | ₩4,224 | ₩4,399 | ₩4,224 | ₩4,332 | +2.54% | 454.8만 |
|---|
| 2025.11.24 | ₩4,251 | ₩4,318 | ₩4,184 | ₩4,224 | -0.63% | 740.1만 |
|---|
| 2025.11.21 | ₩4,184 | ₩4,318 | ₩4,184 | ₩4,238 | +1.28% | 468.6만 |
|---|
| 2025.11.20 | ₩4,372 | ₩4,385 | ₩4,184 | ₩4,184 | -4.29% | 548.3만 |
|---|
| 2025.11.19 | ₩4,439 | ₩4,466 | ₩4,318 | ₩4,359 | -1.81% | 575.7만 |
|---|
| 2025.11.18 | ₩4,466 | ₩4,506 | ₩4,399 | ₩4,439 | -0.60% | 674.2만 |
|---|
| 2025.11.17 | ₩4,667 | ₩4,707 | ₩4,479 | ₩4,493 | -3.74% | 511.8만 |
|---|
| 2025.11.14 | ₩4,815 | ₩4,868 | ₩4,667 | ₩4,694 | -2.51% | 582.5만 |
|---|
| 2025.11.13 | ₩5,043 | ₩5,083 | ₩4,868 | ₩4,868 | -3.46% | 448.8만 |
|---|
| 2025.11.12 | ₩4,815 | ₩5,083 | ₩4,815 | ₩5,056 | +5.01% | 763.2만 |
|---|
| 2025.11.11 | ₩4,761 | ₩4,855 | ₩4,734 | ₩4,788 | +0.56% | 1001.1만 |
|---|
| 2025.11.10 | ₩5,029 | ₩5,043 | ₩4,747 | ₩4,761 | -5.33% | 1139만 |
|---|
| 2025.11.07 | ₩4,962 | ₩5,069 | ₩4,895 | ₩5,029 | +1.35% | 565.6만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,579 | ₩4,935 | ₩4,989 | -4.62% | 931만 |
|---|
| 2025.11.05 | ₩5,110 | ₩5,150 | ₩4,989 | ₩5,069 | -0.79% | 1072.9만 |
|---|
| 2025.11.04 | ₩5,163 | ₩5,244 | ₩5,096 | ₩5,136 | -0.52% | 665.6만 |
|---|
| 2025.11.03 | ₩5,271 | ₩5,311 | ₩5,203 | ₩5,230 | -0.76% | 542.1만 |
|---|
| 2025.10.31 | ₩5,230 | ₩5,351 | ₩5,150 | ₩5,324 | +1.79% | 561만 |
|---|
| 2025.10.30 | ₩5,217 | ₩5,351 | ₩5,150 | ₩5,271 | +1.03% | 478.6만 |
|---|
| 2025.10.29 | ₩5,364 | ₩5,445 | ₩5,271 | ₩5,297 | -1.25% | 520만 |
|---|
| 2025.10.28 | ₩5,485 | ₩5,485 | ₩5,364 | ₩5,391 | -1.71% | 377.1만 |
|---|
| 2025.10.27 | ₩5,552 | ₩5,606 | ₩5,458 | ₩5,499 | -0.97% | 386.7만 |
|---|
| 2025.10.24 | ₩5,606 | ₩5,606 | ₩5,499 | ₩5,552 | -0.96% | 391.7만 |
|---|
| 2025.10.23 | ₩5,619 | ₩5,700 | ₩5,512 | ₩5,525 | -1.67% | 378.2만 |
|---|
| 2025.10.22 | ₩5,512 | ₩5,646 | ₩5,499 | ₩5,579 | +1.22% | 419.7만 |
|---|
| 2025.10.21 | ₩5,512 | ₩5,659 | ₩5,499 | ₩5,552 | +0.73% | 596.5만 |
|---|
| 2025.10.20 | ₩5,807 | ₩5,820 | ₩5,525 | ₩5,539 | -4.62% | 518만 |
|---|
| 2025.10.17 | ₩5,566 | ₩5,820 | ₩5,525 | ₩5,820 | +4.58% | 419.3만 |
|---|
| 2025.10.16 | ₩5,713 | ₩5,780 | ₩5,539 | ₩5,566 | -2.58% | 575만 |
|---|
| 2025.10.15 | ₩5,820 | ₩5,941 | ₩5,673 | ₩5,686 | -2.30% | 432.3만 |
|---|
| 2025.10.14 | ₩5,673 | ₩5,874 | ₩5,673 | ₩5,780 | +1.89% | 451만 |
|---|
| 2025.10.13 | ₩5,700 | ₩5,874 | ₩5,700 | ₩5,807 | +1.88% | 734.4만 |
|---|
| 2025.10.10 | ₩5,981 | ₩5,995 | ₩5,566 | ₩5,619 | -6.05% | 961.4만 |
|---|