시장 데이터를 불러오는 중
전체 종목
코세라 과거 주가
Coursera, Inc. Common Stock · COUR · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coursera, Inc. Common Stock · COUR · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,065 | ₩7,118 | ₩6,904 | ₩6,904 | -2.27% | 655.7만 |
| 2026.10.08 | ₩6,824 | ₩7,078 | ₩6,784 | ₩7,051 | +3.33% | 972.9만 |
| 2026.10.07 | ₩6,837 | ₩6,891 | ₩6,663 | ₩6,837 | 0.00% | 544.4만 |
| 2026.10.06 | ₩6,944 | ₩7,025 | ₩6,744 | ₩6,851 | -1.35% | 551.6만 |
| 2026.10.05 | ₩6,690 | ₩7,004 | ₩6,690 | ₩6,931 | +3.60% | 619.4만 |
| 2026.10.02 | ₩6,824 | ₩6,998 | ₩6,703 | ₩6,717 | -1.57% | 646.8만 |
| 2026.10.01 | ₩6,663 | ₩6,918 | ₩6,560 | ₩6,797 | +2.01% | 732.9만 |
| 2026.09.30 | ₩6,637 | ₩6,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,637 |
| 0.00% |
| 1446.2만 |
| 2026.09.29 | ₩6,222 | ₩6,249 | ₩6,063 | ₩6,249 | +0.43% | 1325.8만 |
|---|
| 2026.09.28 | ₩6,623 | ₩6,650 | ₩6,148 | ₩6,208 | -6.26% | 1005.2만 |
|---|
| 2026.09.25 | ₩6,744 | ₩6,877 | ₩6,630 | ₩6,757 | +0.20% | 1418만 |
|---|
| 2026.09.24 | ₩6,904 | ₩7,078 | ₩6,770 | ₩6,770 | -1.94% | 472.9만 |
|---|
| 2026.09.23 | ₩6,877 | ₩6,951 | ₩6,770 | ₩6,851 | -0.39% | 464.7만 |
|---|
| 2026.09.22 | ₩7,011 | ₩7,091 | ₩6,837 | ₩6,877 | -1.91% | 760.2만 |
|---|
| 2026.09.21 | ₩6,744 | ₩6,944 | ₩6,663 | ₩6,904 | +2.38% | 653.7만 |
|---|
| 2026.09.18 | ₩6,877 | ₩6,924 | ₩6,717 | ₩6,744 | -1.95% | 667.3만 |
|---|
| 2026.09.17 | ₩7,051 | ₩7,078 | ₩6,844 | ₩6,891 | -2.28% | 468.3만 |
|---|
| 2026.09.16 | ₩7,132 | ₩7,132 | ₩6,877 | ₩7,011 | -1.69% | 516.8만 |
|---|
| 2026.09.15 | ₩7,145 | ₩7,279 | ₩7,065 | ₩7,065 | -1.12% | 433.5만 |
|---|
| 2026.09.14 | ₩7,172 | ₩7,265 | ₩7,078 | ₩7,252 | +1.12% | 549.2만 |
|---|
| 2026.09.11 | ₩7,025 | ₩7,158 | ₩6,944 | ₩6,984 | -0.57% | 391.2만 |
|---|
| 2026.09.10 | ₩7,038 | ₩7,212 | ₩6,984 | ₩6,998 | -0.57% | 473.5만 |
|---|
| 2026.09.09 | ₩7,453 | ₩7,466 | ₩7,091 | ₩7,091 | -4.85% | 415.9만 |
|---|
| 2026.09.08 | ₩7,734 | ₩7,760 | ₩7,439 | ₩7,453 | -3.63% | 420.1만 |
|---|
| 2026.09.04 | ₩7,934 | ₩7,981 | ₩7,694 | ₩7,760 | -2.19% | 465만 |
|---|
| 2026.09.03 | ₩8,309 | ₩8,403 | ₩7,948 | ₩8,041 | -3.22% | 446.4만 |
|---|
| 2026.09.02 | ₩8,242 | ₩8,447 | ₩8,155 | ₩8,175 | -0.81% | 394만 |
|---|
| 2026.09.01 | ₩8,590 | ₩8,637 | ₩8,242 | ₩8,269 | -3.74% | 374.7만 |
|---|
| 2026.08.31 | ₩8,563 | ₩8,831 | ₩8,443 | ₩8,724 | +1.87% | 544.7만 |
|---|
| 2026.08.28 | ₩8,657 | ₩8,878 | ₩8,563 | ₩8,657 | 0.00% | 483.5만 |
|---|
| 2026.08.27 | ₩8,108 | ₩8,610 | ₩8,095 | ₩8,550 | +5.45% | 529.5만 |
|---|
| 2026.08.26 | ₩8,148 | ₩8,195 | ₩7,975 | ₩8,108 | -0.49% | 492.2만 |
|---|
| 2026.08.25 | ₩8,028 | ₩8,336 | ₩7,988 | ₩8,282 | +3.17% | 428.7만 |
|---|
| 2026.08.24 | ₩8,028 | ₩8,309 | ₩7,928 | ₩8,055 | +0.33% | 445만 |
|---|
| 2026.08.21 | ₩7,827 | ₩8,174 | ₩7,740 | ₩8,028 | +2.56% | 373.6만 |
|---|
| 2026.08.20 | ₩7,867 | ₩7,908 | ₩7,700 | ₩7,827 | -0.51% | 278만 |
|---|
| 2026.08.19 | ₩7,493 | ₩7,867 | ₩7,493 | ₩7,827 | +4.46% | 339.8만 |
|---|
| 2026.08.18 | ₩7,627 | ₩7,714 | ₩7,573 | ₩7,613 | -0.18% | 476.4만 |
|---|
| 2026.08.17 | ₩7,640 | ₩7,827 | ₩7,399 | ₩7,413 | -2.98% | 492.9만 |
|---|
| 2026.08.14 | ₩7,827 | ₩7,854 | ₩7,600 | ₩7,734 | -1.20% | 251.7만 |
|---|
| 2026.08.13 | ₩7,533 | ₩7,827 | ₩7,372 | ₩7,760 | +3.02% | 446.6만 |
|---|
| 2026.08.12 | ₩7,493 | ₩7,640 | ₩7,359 | ₩7,466 | -0.36% | 396만 |
|---|
| 2026.08.11 | ₩7,627 | ₩7,707 | ₩7,513 | ₩7,613 | -0.18% | 384.4만 |
|---|
| 2026.08.10 | ₩7,653 | ₩7,874 | ₩7,620 | ₩7,707 | +0.70% | 412.4만 |
|---|
| 2026.08.07 | ₩7,533 | ₩7,774 | ₩7,446 | ₩7,774 | +3.20% | 391.2만 |
|---|
| 2026.08.06 | ₩7,627 | ₩7,640 | ₩7,319 | ₩7,439 | -2.46% | 391.2만 |
|---|
| 2026.08.05 | ₩8,189 | ₩8,202 | ₩7,760 | ₩7,774 | -5.07% | 521.1만 |
|---|
| 2026.08.04 | ₩7,928 | ₩8,269 | ₩7,854 | ₩8,162 | +2.95% | 822.2만 |
|---|
| 2026.08.03 | ₩7,413 | ₩7,981 | ₩7,326 | ₩7,894 | +6.50% | 1383.2만 |
|---|
| 2026.07.31 | ₩7,065 | ₩7,145 | ₩6,790 | ₩7,105 | +0.57% | 937.8만 |
|---|
| 2026.07.30 | ₩7,105 | ₩7,225 | ₩6,757 | ₩7,051 | -0.75% | 2471.5만 |
|---|
| 2026.07.29 | ₩8,028 | ₩8,563 | ₩7,934 | ₩8,269 | +3.00% | 1420.6만 |
|---|
| 2026.07.28 | ₩7,667 | ₩8,001 | ₩7,667 | ₩7,827 | +2.09% | 616.4만 |
|---|
| 2026.07.27 | ₩7,279 | ₩7,580 | ₩7,279 | ₩7,533 | +3.49% | 491.9만 |
|---|
| 2026.07.24 | ₩7,265 | ₩7,413 | ₩7,145 | ₩7,185 | -1.10% | 412만 |
|---|
| 2026.07.23 | ₩7,038 | ₩7,292 | ₩7,011 | ₩7,198 | +2.28% | 602.1만 |
|---|
| 2026.07.22 | ₩7,212 | ₩7,225 | ₩6,987 | ₩7,145 | -0.93% | 518.4만 |
|---|
| 2026.07.21 | ₩7,239 | ₩7,352 | ₩7,112 | ₩7,172 | -0.92% | 577.1만 |
|---|
| 2026.07.20 | ₩7,359 | ₩7,446 | ₩7,178 | ₩7,306 | -0.73% | 480.5만 |
|---|
| 2026.07.17 | ₩7,493 | ₩7,600 | ₩7,279 | ₩7,439 | -0.71% | 446.2만 |
|---|
| 2026.07.16 | ₩7,520 | ₩7,673 | ₩7,307 | ₩7,546 | +0.36% | 572.2만 |
|---|
| 2026.07.15 | ₩7,734 | ₩7,781 | ₩7,413 | ₩7,439 | -3.81% | 606.7만 |
|---|
| 2026.07.14 | ₩7,426 | ₩7,787 | ₩7,409 | ₩7,640 | +2.88% | 641.6만 |
|---|
| 2026.07.13 | ₩7,720 | ₩7,861 | ₩7,573 | ₩7,587 | -1.73% | 426만 |
|---|
| 2026.07.10 | ₩7,707 | ₩7,781 | ₩7,553 | ₩7,640 | -0.87% | 455.1만 |
|---|
| 2026.07.09 | ₩7,560 | ₩7,694 | ₩7,473 | ₩7,587 | +0.35% | 494.2만 |
|---|
| 2026.07.08 | ₩7,653 | ₩7,934 | ₩7,653 | ₩7,680 | +0.35% | 601.4만 |
|---|
| 2026.07.07 | ₩7,948 | ₩8,001 | ₩7,653 | ₩7,760 | -2.36% | 563.5만 |
|---|
| 2026.07.06 | ₩7,894 | ₩8,115 | ₩7,720 | ₩7,934 | +0.51% | 523.8만 |
|---|
| 2026.07.02 | ₩8,082 | ₩8,199 | ₩7,841 | ₩7,894 | -2.32% | 571.4만 |
|---|
| 2026.07.01 | ₩7,667 | ₩8,135 | ₩7,653 | ₩8,001 | +4.36% | 689.7만 |
|---|
| 2026.06.30 | ₩7,426 | ₩7,673 | ₩7,359 | ₩7,546 | +1.62% | 560.3만 |
|---|
| 2026.06.29 | ₩7,734 | ₩7,814 | ₩7,533 | ₩7,600 | -1.73% | 697만 |
|---|
| 2026.06.26 | ₩7,653 | ₩7,861 | ₩7,513 | ₩7,680 | +0.35% | 1507.7만 |
|---|
| 2026.06.25 | ₩8,229 | ₩8,376 | ₩7,694 | ₩7,707 | -6.34% | 838만 |
|---|
| 2026.06.24 | ₩7,372 | ₩8,175 | ₩7,346 | ₩8,148 | +10.53% | 1837.1만 |
|---|
| 2026.06.23 | ₩6,971 | ₩7,306 | ₩6,790 | ₩7,239 | +3.84% | 980.4만 |
|---|
| 2026.06.22 | ₩7,105 | ₩7,306 | ₩7,071 | ₩7,105 | 0.00% | 756.9만 |
|---|
| 2026.06.18 | ₩7,051 | ₩7,239 | ₩6,984 | ₩7,158 | +1.52% | 982.2만 |
|---|
| 2026.06.17 | ₩7,118 | ₩7,292 | ₩7,065 | ₩7,091 | -0.38% | 643.8만 |
|---|
| 2026.06.16 | ₩7,078 | ₩7,265 | ₩7,038 | ₩7,132 | +0.76% | 865.6만 |
|---|
| 2026.06.15 | ₩7,225 | ₩7,372 | ₩7,011 | ₩7,091 | -1.85% | 578.9만 |
|---|
| 2026.06.12 | ₩7,105 | ₩7,212 | ₩6,998 | ₩7,145 | +0.56% | 626만 |
|---|
| 2026.06.11 | ₩7,158 | ₩7,292 | ₩6,998 | ₩7,132 | -0.37% | 570만 |
|---|
| 2026.06.10 | ₩6,984 | ₩7,259 | ₩6,958 | ₩7,145 | +2.30% | 649.5만 |
|---|
| 2026.06.09 | ₩7,065 | ₩7,259 | ₩6,971 | ₩7,145 | +1.14% | 702.3만 |
|---|
| 2026.06.08 | ₩7,198 | ₩7,323 | ₩7,045 | ₩7,078 | -1.67% | 592.1만 |
|---|
| 2026.06.05 | ₩7,533 | ₩7,680 | ₩7,225 | ₩7,319 | -2.84% | 578.9만 |
|---|
| 2026.06.04 | ₩7,292 | ₩7,680 | ₩7,292 | ₩7,453 | +2.20% | 720.3만 |
|---|
| 2026.06.03 | ₩7,359 | ₩7,426 | ₩7,025 | ₩7,132 | -3.09% | 536.1만 |
|---|
| 2026.06.02 | ₩7,493 | ₩7,581 | ₩7,359 | ₩7,413 | -1.07% | 698.7만 |
|---|
| 2026.06.01 | ₩7,386 | ₩7,881 | ₩7,158 | ₩7,760 | +5.07% | 972.6만 |
|---|
| 2026.05.29 | ₩7,198 | ₩7,413 | ₩7,065 | ₩7,212 | +0.19% | 952.6만 |
|---|
| 2026.05.28 | ₩7,132 | ₩7,359 | ₩7,038 | ₩7,105 | -0.38% | 613.8만 |
|---|
| 2026.05.27 | ₩7,011 | ₩7,346 | ₩7,007 | ₩7,118 | +1.53% | 751.9만 |
|---|
| 2026.05.26 | ₩7,105 | ₩7,667 | ₩7,065 | ₩7,078 | -0.38% | 829.9만 |
|---|
| 2026.05.22 | ₩6,958 | ₩7,219 | ₩6,931 | ₩7,118 | +2.31% | 726.5만 |
|---|
| 2026.05.21 | ₩6,891 | ₩7,178 | ₩6,824 | ₩7,011 | +1.75% | 767.9만 |
|---|
| 2026.05.20 | ₩7,158 | ₩7,158 | ₩6,891 | ₩7,025 | -1.87% | 841.3만 |
|---|
| 2026.05.19 | ₩7,653 | ₩7,801 | ₩7,158 | ₩7,225 | -5.59% | 676.1만 |
|---|
| 2026.05.18 | ₩7,386 | ₩7,801 | ₩7,292 | ₩7,667 | +3.80% | 748.3만 |
|---|
| 2026.05.15 | ₩6,837 | ₩7,098 | ₩6,784 | ₩7,065 | +3.33% | 746.6만 |
|---|
| 2026.05.14 | ₩7,091 | ₩7,198 | ₩6,757 | ₩6,810 | -3.96% | 787.7만 |
|---|
| 2026.05.13 | ₩7,506 | ₩7,667 | ₩7,011 | ₩7,105 | -5.35% | 1121.5만 |
|---|
| 2026.05.12 | ₩7,520 | ₩7,727 | ₩7,319 | ₩7,680 | +2.14% | 1099만 |
|---|
| 2026.05.11 | ₩7,694 | ₩7,809 | ₩7,546 | ₩7,573 | -1.57% | 473.5만 |
|---|
| 2026.05.08 | ₩8,269 | ₩8,269 | ₩7,694 | ₩7,734 | -6.47% | 662.4만 |
|---|
| 2026.05.07 | ₩8,095 | ₩8,443 | ₩8,001 | ₩8,389 | +3.64% | 534.9만 |
|---|
| 2026.05.06 | ₩7,961 | ₩8,202 | ₩7,867 | ₩8,068 | +1.34% | 485.2만 |
|---|
| 2026.05.05 | ₩7,841 | ₩7,961 | ₩7,728 | ₩7,934 | +1.19% | 311.4만 |
|---|
| 2026.05.04 | ₩8,148 | ₩8,215 | ₩7,787 | ₩7,801 | -4.27% | 328.1만 |
|---|
| 2026.05.01 | ₩8,122 | ₩8,409 | ₩8,082 | ₩8,229 | +1.32% | 470.2만 |
|---|
| 2026.04.30 | ₩8,015 | ₩8,102 | ₩7,881 | ₩7,961 | -0.67% | 342.2만 |
|---|
| 2026.04.29 | ₩8,590 | ₩8,590 | ₩8,028 | ₩8,175 | -4.83% | 586.4만 |
|---|
| 2026.04.28 | ₩7,760 | ₩8,684 | ₩7,726 | ₩8,684 | +11.90% | 1118.3만 |
|---|
| 2026.04.27 | ₩7,118 | ₩7,787 | ₩7,091 | ₩7,774 | +9.21% | 818만 |
|---|
| 2026.04.24 | ₩6,938 | ₩7,359 | ₩6,690 | ₩7,065 | +1.83% | 1597.9만 |
|---|
| 2026.04.23 | ₩8,122 | ₩8,162 | ₩7,640 | ₩7,988 | -1.65% | 698.6만 |
|---|
| 2026.04.22 | ₩8,510 | ₩8,563 | ₩8,028 | ₩8,269 | -2.83% | 802.2만 |
|---|
| 2026.04.21 | ₩8,710 | ₩8,931 | ₩8,456 | ₩8,496 | -2.46% | 483.4만 |
|---|
| 2026.04.20 | ₩8,429 | ₩8,764 | ₩8,376 | ₩8,764 | +3.97% | 383.1만 |
|---|
| 2026.04.17 | ₩8,697 | ₩8,764 | ₩8,483 | ₩8,510 | -2.15% | 436.6만 |
|---|
| 2026.04.16 | ₩8,296 | ₩8,657 | ₩8,296 | ₩8,603 | +3.71% | 378만 |
|---|
| 2026.04.15 | ₩8,068 | ₩8,336 | ₩7,948 | ₩8,229 | +1.99% | 414.6만 |
|---|
| 2026.04.14 | ₩7,687 | ₩8,128 | ₩7,647 | ₩7,948 | +3.39% | 590.8만 |
|---|
| 2026.04.13 | ₩7,145 | ₩7,720 | ₩7,117 | ₩7,694 | +7.68% | 391.5만 |
|---|
| 2026.04.10 | ₩7,506 | ₩7,580 | ₩6,984 | ₩7,172 | -4.46% | 617.7만 |
|---|
| 2026.04.09 | ₩7,506 | ₩7,613 | ₩7,319 | ₩7,493 | -0.18% | 699.3만 |
|---|
| 2026.04.08 | ₩8,429 | ₩8,496 | ₩7,399 | ₩7,399 | -12.22% | 958.3만 |
|---|
| 2026.04.07 | ₩8,028 | ₩8,175 | ₩7,921 | ₩8,082 | +0.67% | 263.6만 |
|---|
| 2026.04.06 | ₩7,827 | ₩8,108 | ₩7,827 | ₩8,041 | +2.74% | 239.5만 |
|---|
| 2026.04.02 | ₩7,694 | ₩7,934 | ₩7,640 | ₩7,908 | +2.78% | 221.2만 |
|---|
| 2026.04.01 | ₩7,734 | ₩7,948 | ₩7,627 | ₩7,827 | +1.21% | 254.2만 |
|---|
| 2026.03.31 | ₩7,760 | ₩7,961 | ₩7,732 | ₩7,787 | +0.34% | 267.2만 |
|---|
| 2026.03.30 | ₩7,479 | ₩7,767 | ₩7,399 | ₩7,667 | +2.50% | 352.3만 |
|---|
| 2026.03.27 | ₩7,680 | ₩7,747 | ₩7,352 | ₩7,372 | -4.01% | 409.1만 |
|---|
| 2026.03.26 | ₩7,760 | ₩8,052 | ₩7,760 | ₩7,814 | +0.69% | 266.4만 |
|---|
| 2026.03.25 | ₩7,774 | ₩7,975 | ₩7,720 | ₩7,854 | +1.03% | 313.2만 |
|---|
| 2026.03.24 | ₩7,854 | ₩7,921 | ₩7,587 | ₩7,613 | -3.07% | 376.3만 |
|---|
| 2026.03.23 | ₩7,988 | ₩8,135 | ₩7,814 | ₩8,001 | +0.17% | 465.8만 |
|---|
| 2026.03.20 | ₩8,028 | ₩8,082 | ₩7,767 | ₩7,814 | -2.67% | 457.5만 |
|---|
| 2026.03.19 | ₩7,774 | ₩8,142 | ₩7,694 | ₩8,082 | +3.96% | 366.9만 |
|---|
| 2026.03.18 | ₩7,975 | ₩8,082 | ₩7,801 | ₩7,841 | -1.68% | 404.7만 |
|---|
| 2026.03.17 | ₩8,162 | ₩8,510 | ₩8,082 | ₩8,122 | -0.49% | 493만 |
|---|
| 2026.03.16 | ₩8,122 | ₩8,276 | ₩8,001 | ₩8,108 | -0.16% | 309.1만 |
|---|
| 2026.03.13 | ₩8,028 | ₩8,249 | ₩7,988 | ₩8,082 | +0.67% | 262만 |
|---|
| 2026.03.12 | ₩8,001 | ₩8,175 | ₩7,827 | ₩7,961 | -0.50% | 429.4만 |
|---|
| 2026.03.11 | ₩8,108 | ₩8,189 | ₩7,928 | ₩8,135 | +0.33% | 286.5만 |
|---|
| 2026.03.10 | ₩8,162 | ₩8,175 | ₩7,894 | ₩8,082 | -0.98% | 463.5만 |
|---|
| 2026.03.09 | ₩8,068 | ₩8,289 | ₩7,794 | ₩8,229 | +1.99% | 407.1만 |
|---|
| 2026.03.06 | ₩8,202 | ₩8,363 | ₩7,988 | ₩8,242 | +0.49% | 378.4만 |
|---|
| 2026.03.05 | ₩8,603 | ₩8,817 | ₩8,148 | ₩8,256 | -4.04% | 502.9만 |
|---|
| 2026.03.04 | ₩8,322 | ₩8,878 | ₩8,269 | ₩8,737 | +4.98% | 604.3만 |
|---|
| 2026.03.03 | ₩8,376 | ₩8,483 | ₩8,215 | ₩8,309 | -0.80% | 608.9만 |
|---|
| 2026.03.02 | ₩8,376 | ₩8,656 | ₩8,322 | ₩8,563 | +2.24% | 690.9만 |
|---|
| 2026.02.27 | ₩8,751 | ₩8,925 | ₩8,416 | ₩8,577 | -1.99% | 585.5만 |
|---|
| 2026.02.26 | ₩8,804 | ₩9,226 | ₩8,797 | ₩8,938 | +1.52% | 764만 |
|---|
| 2026.02.25 | ₩8,403 | ₩8,804 | ₩8,363 | ₩8,804 | +4.78% | 499.3만 |
|---|
| 2026.02.24 | ₩8,028 | ₩8,470 | ₩7,961 | ₩8,429 | +5.00% | 689.1만 |
|---|
| 2026.02.23 | ₩7,975 | ₩8,135 | ₩7,767 | ₩8,041 | +0.84% | 692만 |
|---|
| 2026.02.20 | ₩8,135 | ₩8,222 | ₩7,948 | ₩8,068 | -0.82% | 309.1만 |
|---|
| 2026.02.19 | ₩7,908 | ₩8,175 | ₩7,787 | ₩8,135 | +2.88% | 560.6만 |
|---|
| 2026.02.18 | ₩8,082 | ₩8,088 | ₩7,854 | ₩7,934 | -1.82% | 706.1만 |
|---|
| 2026.02.17 | ₩7,881 | ₩8,322 | ₩7,734 | ₩8,202 | +4.07% | 739.9만 |
|---|
| 2026.02.13 | ₩7,814 | ₩7,975 | ₩7,573 | ₩7,921 | +1.37% | 914.5만 |
|---|
| 2026.02.12 | ₩7,747 | ₩7,908 | ₩7,479 | ₩7,747 | 0.00% | 689.1만 |
|---|
| 2026.02.11 | ₩7,867 | ₩8,041 | ₩7,573 | ₩7,680 | -2.38% | 560.7만 |
|---|
| 2026.02.10 | ₩8,015 | ₩8,202 | ₩7,807 | ₩7,894 | -1.50% | 501.3만 |
|---|
| 2026.02.09 | ₩7,908 | ₩8,001 | ₩7,319 | ₩7,961 | +0.68% | 789.9만 |
|---|
| 2026.02.06 | ₩8,202 | ₩8,537 | ₩7,653 | ₩7,908 | -3.59% | 1265.2만 |
|---|
| 2026.02.05 | ₩8,122 | ₩8,215 | ₩7,888 | ₩8,001 | -1.48% | 1026.4만 |
|---|
| 2026.02.04 | ₩7,854 | ₩8,195 | ₩7,660 | ₩8,122 | +3.41% | 717.9만 |
|---|
| 2026.02.03 | ₩8,229 | ₩8,336 | ₩7,714 | ₩7,841 | -4.72% | 811.5만 |
|---|
| 2026.02.02 | ₩8,122 | ₩8,496 | ₩8,041 | ₩8,376 | +3.13% | 482.7만 |
|---|
| 2026.01.30 | ₩8,175 | ₩8,256 | ₩8,055 | ₩8,108 | -0.82% | 321.1만 |
|---|
| 2026.01.29 | ₩8,229 | ₩8,262 | ₩7,995 | ₩8,202 | -0.33% | 532만 |
|---|
| 2026.01.28 | ₩8,429 | ₩8,523 | ₩8,202 | ₩8,269 | -1.90% | 515.7만 |
|---|
| 2026.01.27 | ₩8,456 | ₩8,483 | ₩8,215 | ₩8,269 | -2.22% | 610.8만 |
|---|
| 2026.01.26 | ₩8,670 | ₩8,690 | ₩8,456 | ₩8,483 | -2.16% | 370.8만 |
|---|
| 2026.01.23 | ₩8,630 | ₩8,918 | ₩8,590 | ₩8,697 | +0.78% | 306만 |
|---|
| 2026.01.22 | ₩8,603 | ₩8,722 | ₩8,537 | ₩8,670 | +0.78% | 337.4만 |
|---|
| 2026.01.21 | ₩8,496 | ₩8,590 | ₩8,342 | ₩8,496 | 0.00% | 309.8만 |
|---|
| 2026.01.20 | ₩8,322 | ₩8,510 | ₩8,256 | ₩8,496 | +2.09% | 444.8만 |
|---|
| 2026.01.16 | ₩8,697 | ₩8,697 | ₩8,403 | ₩8,416 | -3.23% | 447.2만 |
|---|
| 2026.01.15 | ₩8,831 | ₩8,978 | ₩8,597 | ₩8,670 | -1.82% | 445.1만 |
|---|
| 2026.01.14 | ₩8,764 | ₩8,951 | ₩8,578 | ₩8,844 | +0.92% | 383.1만 |
|---|
| 2026.01.13 | ₩9,781 | ₩9,781 | ₩8,751 | ₩8,764 | -10.40% | 505.6만 |
|---|
| 2026.01.12 | ₩9,727 | ₩10,022 | ₩9,600 | ₩9,808 | +0.83% | 269만 |
|---|
| 2026.01.09 | ₩9,794 | ₩9,875 | ₩9,560 | ₩9,754 | -0.41% | 310.7만 |
|---|
| 2026.01.08 | ₩9,834 | ₩9,955 | ₩9,635 | ₩9,794 | -0.41% | 326.1만 |
|---|
| 2026.01.07 | ₩9,767 | ₩10,169 | ₩9,701 | ₩9,888 | +1.23% | 274.3만 |
|---|
| 2026.01.06 | ₩9,500 | ₩9,741 | ₩9,353 | ₩9,727 | +2.39% | 325.1만 |
|---|
| 2026.01.05 | ₩9,486 | ₩9,634 | ₩9,319 | ₩9,473 | -0.14% | 288.8만 |
|---|
| 2026.01.02 | ₩9,848 | ₩9,915 | ₩9,446 | ₩9,473 | -3.80% | 304.5만 |
|---|
| 2025.12.31 | ₩9,767 | ₩9,955 | ₩9,767 | ₩9,848 | +0.82% | 221.9만 |
|---|
| 2025.12.30 | ₩9,928 | ₩9,941 | ₩9,781 | ₩9,808 | -1.21% | 279만 |
|---|
| 2025.12.29 | ₩9,982 | ₩10,142 | ₩9,861 | ₩9,955 | -0.27% | 227.5만 |
|---|
| 2025.12.26 | ₩9,982 | ₩10,102 | ₩9,901 | ₩9,941 | -0.40% | 331.7만 |
|---|
| 2025.12.24 | ₩9,915 | ₩10,028 | ₩9,801 | ₩10,008 | +0.94% | 163.2만 |
|---|
| 2025.12.23 | ₩10,089 | ₩10,102 | ₩9,841 | ₩9,861 | -2.25% | 292.8만 |
|---|
| 2025.12.22 | ₩10,142 | ₩10,537 | ₩10,115 | ₩10,169 | +0.26% | 553만 |
|---|
| 2025.12.19 | ₩10,811 | ₩10,905 | ₩9,982 | ₩10,129 | -6.31% | 865.9만 |
|---|
| 2025.12.18 | ₩10,570 | ₩11,025 | ₩10,008 | ₩10,878 | +2.91% | 1525.7만 |
|---|
| 2025.12.17 | ₩11,828 | ₩11,895 | ₩10,309 | ₩10,490 | -11.31% | 1558.8만 |
|---|
| 2025.12.16 | ₩10,544 | ₩10,744 | ₩10,517 | ₩10,624 | +0.76% | 239.4만 |
|---|
| 2025.12.15 | ₩10,932 | ₩10,945 | ₩10,470 | ₩10,503 | -3.92% | 252.5만 |
|---|
| 2025.12.12 | ₩11,039 | ₩11,132 | ₩10,798 | ₩10,811 | -2.06% | 161.2만 |
|---|
| 2025.12.11 | ₩10,932 | ₩11,099 | ₩10,918 | ₩10,985 | +0.49% | 236.9만 |
|---|
| 2025.12.10 | ₩10,998 | ₩11,126 | ₩10,918 | ₩10,918 | -0.73% | 212.8만 |
|---|
| 2025.12.09 | ₩10,985 | ₩11,159 | ₩10,897 | ₩10,998 | +0.12% | 231.9만 |
|---|
| 2025.12.08 | ₩11,320 | ₩11,506 | ₩11,005 | ₩11,039 | -2.48% | 359.8만 |
|---|
| 2025.12.05 | ₩11,172 | ₩11,345 | ₩11,132 | ₩11,293 | +1.08% | 170.5만 |
|---|
| 2025.12.04 | ₩11,159 | ₩11,340 | ₩11,045 | ₩11,199 | +0.36% | 196.1만 |
|---|
| 2025.12.03 | ₩10,972 | ₩11,219 | ₩10,865 | ₩11,186 | +1.95% | 188.9만 |
|---|
| 2025.12.02 | ₩10,878 | ₩11,119 | ₩10,825 | ₩10,972 | +0.86% | 244.3만 |
|---|
| 2025.12.01 | ₩10,544 | ₩10,911 | ₩10,477 | ₩10,825 | +2.66% | 200.5만 |
|---|
| 2025.11.28 | ₩10,610 | ₩10,677 | ₩10,570 | ₩10,637 | +0.25% | 124.7만 |
|---|
| 2025.11.26 | ₩10,597 | ₩10,704 | ₩10,503 | ₩10,624 | +0.25% | 176.8만 |
|---|
| 2025.11.25 | ₩10,570 | ₩10,637 | ₩10,463 | ₩10,570 | 0.00% | 297.1만 |
|---|
| 2025.11.24 | ₩10,878 | ₩10,918 | ₩10,399 | ₩10,477 | -3.69% | 473.2만 |
|---|
| 2025.11.21 | ₩10,637 | ₩11,035 | ₩10,544 | ₩10,851 | +2.01% | 245.8만 |
|---|
| 2025.11.20 | ₩10,905 | ₩11,025 | ₩10,517 | ₩10,570 | -3.07% | 276.5만 |
|---|
| 2025.11.19 | ₩10,972 | ₩11,079 | ₩10,811 | ₩10,838 | -1.22% | 264만 |
|---|
| 2025.11.18 | ₩10,825 | ₩11,233 | ₩10,771 | ₩10,958 | +1.24% | 416.2만 |
|---|
| 2025.11.17 | ₩11,346 | ₩11,346 | ₩10,858 | ₩10,865 | -4.25% | 299.6만 |
|---|
| 2025.11.14 | ₩11,146 | ₩11,473 | ₩11,092 | ₩11,346 | +1.80% | 234.5만 |
|---|
| 2025.11.13 | ₩11,373 | ₩11,500 | ₩11,112 | ₩11,279 | -0.82% | 229.9만 |
|---|
| 2025.11.12 | ₩11,320 | ₩11,494 | ₩11,266 | ₩11,386 | +0.59% | 215.7만 |
|---|
| 2025.11.11 | ₩11,172 | ₩11,293 | ₩11,092 | ₩11,266 | +0.84% | 165.2만 |
|---|
| 2025.11.10 | ₩11,039 | ₩11,179 | ₩10,851 | ₩11,159 | +1.09% | 242.3만 |
|---|
| 2025.11.07 | ₩10,624 | ₩11,039 | ₩10,597 | ₩11,039 | +3.90% | 230.5만 |
|---|
| 2025.11.06 | ₩10,771 | ₩10,851 | ₩10,597 | ₩10,691 | -0.75% | 272.6만 |
|---|
| 2025.11.05 | ₩10,784 | ₩11,012 | ₩10,778 | ₩10,851 | +0.62% | 244.8만 |
|---|
| 2025.11.04 | ₩10,972 | ₩11,052 | ₩10,771 | ₩10,798 | -1.59% | 307.3만 |
|---|
| 2025.11.03 | ₩11,293 | ₩11,400 | ₩11,039 | ₩11,052 | -2.13% | 246만 |
|---|
| 2025.10.31 | ₩11,172 | ₩11,299 | ₩11,065 | ₩11,266 | +0.84% | 252만 |
|---|
| 2025.10.30 | ₩11,226 | ₩11,333 | ₩11,052 | ₩11,079 | -1.31% | 314.5만 |
|---|
| 2025.10.29 | ₩12,042 | ₩12,042 | ₩11,186 | ₩11,306 | -6.11% | 367.2만 |
|---|
| 2025.10.28 | ₩12,243 | ₩12,363 | ₩11,928 | ₩12,163 | -0.66% | 447만 |
|---|
| 2025.10.27 | ₩12,443 | ₩12,551 | ₩12,142 | ₩12,256 | -1.51% | 303.6만 |
|---|
| 2025.10.24 | ₩12,336 | ₩13,220 | ₩12,042 | ₩12,310 | -0.22% | 933.2만 |
|---|
| 2025.10.23 | ₩13,955 | ₩14,343 | ₩13,929 | ₩14,129 | +1.25% | 459.7만 |
|---|
| 2025.10.22 | ₩14,303 | ₩14,410 | ₩13,969 | ₩13,982 | -2.25% | 249만 |
|---|
| 2025.10.21 | ₩14,183 | ₩14,397 | ₩14,042 | ₩14,357 | +1.23% | 240.8만 |
|---|
| 2025.10.20 | ₩13,501 | ₩14,290 | ₩13,393 | ₩14,210 | +5.25% | 228.6만 |
|---|
| 2025.10.17 | ₩13,353 | ₩13,581 | ₩13,260 | ₩13,420 | +0.50% | 191만 |
|---|
| 2025.10.16 | ₩13,741 | ₩13,942 | ₩13,501 | ₩13,501 | -1.75% | 252.3만 |
|---|
| 2025.10.15 | ₩13,701 | ₩14,049 | ₩13,634 | ₩13,715 | +0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩13,327 | ₩13,782 | ₩13,246 | ₩13,661 | +2.51% | 208만 |
|---|
| 2025.10.13 | ₩13,447 | ₩13,628 | ₩13,333 | ₩13,514 | +0.50% | 181.2만 |
|---|
| 2025.10.10 | ₩13,608 | ₩13,688 | ₩13,313 | ₩13,327 | -2.06% | 246.8만 |
|---|