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 | ₩7,068 | ₩7,122 | ₩6,908 | ₩6,908 | -2.27% | 655.7만 |
| 2026.10.08 | ₩6,827 | ₩7,082 | ₩6,787 | ₩7,055 | +3.33% | 972.9만 |
| 2026.10.07 | ₩6,841 | ₩6,894 | ₩6,667 | ₩6,841 | 0.00% | 544.4만 |
| 2026.10.06 | ₩6,948 | ₩7,028 | ₩6,747 | ₩6,854 | -1.35% | 551.6만 |
| 2026.10.05 | ₩6,693 | ₩7,008 | ₩6,693 | ₩6,934 | +3.60% | 619.4만 |
| 2026.10.02 | ₩6,827 | ₩7,001 | ₩6,707 | ₩6,720 | -1.57% | 646.8만 |
| 2026.10.01 | ₩6,667 | ₩6,921 | ₩6,564 | ₩6,800 | +2.01% | 732.9만 |
| 2026.09.30 | ₩6,640 | ₩6,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,640 |
| 0.00% |
| 1446.2만 |
| 2026.09.29 | ₩6,225 | ₩6,252 | ₩6,066 | ₩6,252 | +0.43% | 1325.8만 |
|---|
| 2026.09.28 | ₩6,626 | ₩6,653 | ₩6,151 | ₩6,211 | -6.26% | 1005.2만 |
|---|
| 2026.09.25 | ₩6,747 | ₩6,881 | ₩6,633 | ₩6,760 | +0.20% | 1418만 |
|---|
| 2026.09.24 | ₩6,908 | ₩7,082 | ₩6,774 | ₩6,774 | -1.94% | 472.9만 |
|---|
| 2026.09.23 | ₩6,881 | ₩6,954 | ₩6,774 | ₩6,854 | -0.39% | 464.7만 |
|---|
| 2026.09.22 | ₩7,015 | ₩7,095 | ₩6,841 | ₩6,881 | -1.91% | 760.2만 |
|---|
| 2026.09.21 | ₩6,747 | ₩6,948 | ₩6,667 | ₩6,908 | +2.38% | 653.7만 |
|---|
| 2026.09.18 | ₩6,881 | ₩6,928 | ₩6,720 | ₩6,747 | -1.95% | 667.3만 |
|---|
| 2026.09.17 | ₩7,055 | ₩7,082 | ₩6,847 | ₩6,894 | -2.28% | 468.3만 |
|---|
| 2026.09.16 | ₩7,135 | ₩7,135 | ₩6,881 | ₩7,015 | -1.69% | 516.8만 |
|---|
| 2026.09.15 | ₩7,149 | ₩7,282 | ₩7,068 | ₩7,068 | -1.12% | 433.5만 |
|---|
| 2026.09.14 | ₩7,175 | ₩7,269 | ₩7,082 | ₩7,256 | +1.12% | 549.2만 |
|---|
| 2026.09.11 | ₩7,028 | ₩7,162 | ₩6,948 | ₩6,988 | -0.57% | 391.2만 |
|---|
| 2026.09.10 | ₩7,041 | ₩7,215 | ₩6,988 | ₩7,001 | -0.57% | 473.5만 |
|---|
| 2026.09.09 | ₩7,456 | ₩7,470 | ₩7,095 | ₩7,095 | -4.85% | 415.9만 |
|---|
| 2026.09.08 | ₩7,738 | ₩7,764 | ₩7,443 | ₩7,456 | -3.63% | 420.1만 |
|---|
| 2026.09.04 | ₩7,938 | ₩7,985 | ₩7,697 | ₩7,764 | -2.19% | 465만 |
|---|
| 2026.09.03 | ₩8,313 | ₩8,407 | ₩7,952 | ₩8,045 | -3.22% | 446.4만 |
|---|
| 2026.09.02 | ₩8,246 | ₩8,451 | ₩8,159 | ₩8,179 | -0.81% | 394만 |
|---|
| 2026.09.01 | ₩8,594 | ₩8,641 | ₩8,246 | ₩8,273 | -3.74% | 374.7만 |
|---|
| 2026.08.31 | ₩8,568 | ₩8,835 | ₩8,447 | ₩8,728 | +1.87% | 544.7만 |
|---|
| 2026.08.28 | ₩8,661 | ₩8,882 | ₩8,568 | ₩8,661 | 0.00% | 483.5만 |
|---|
| 2026.08.27 | ₩8,112 | ₩8,614 | ₩8,099 | ₩8,554 | +5.45% | 529.5만 |
|---|
| 2026.08.26 | ₩8,153 | ₩8,199 | ₩7,979 | ₩8,112 | -0.49% | 492.2만 |
|---|
| 2026.08.25 | ₩8,032 | ₩8,340 | ₩7,992 | ₩8,286 | +3.17% | 428.7만 |
|---|
| 2026.08.24 | ₩8,032 | ₩8,313 | ₩7,932 | ₩8,059 | +0.33% | 445만 |
|---|
| 2026.08.21 | ₩7,831 | ₩8,178 | ₩7,744 | ₩8,032 | +2.56% | 373.6만 |
|---|
| 2026.08.20 | ₩7,871 | ₩7,912 | ₩7,704 | ₩7,831 | -0.51% | 278만 |
|---|
| 2026.08.19 | ₩7,497 | ₩7,871 | ₩7,497 | ₩7,831 | +4.46% | 339.8만 |
|---|
| 2026.08.18 | ₩7,630 | ₩7,717 | ₩7,577 | ₩7,617 | -0.18% | 476.4만 |
|---|
| 2026.08.17 | ₩7,644 | ₩7,831 | ₩7,403 | ₩7,416 | -2.98% | 492.9만 |
|---|
| 2026.08.14 | ₩7,831 | ₩7,858 | ₩7,604 | ₩7,738 | -1.20% | 251.7만 |
|---|
| 2026.08.13 | ₩7,537 | ₩7,831 | ₩7,376 | ₩7,764 | +3.02% | 446.6만 |
|---|
| 2026.08.12 | ₩7,497 | ₩7,644 | ₩7,363 | ₩7,470 | -0.36% | 396만 |
|---|
| 2026.08.11 | ₩7,630 | ₩7,711 | ₩7,517 | ₩7,617 | -0.18% | 384.4만 |
|---|
| 2026.08.10 | ₩7,657 | ₩7,878 | ₩7,624 | ₩7,711 | +0.70% | 412.4만 |
|---|
| 2026.08.07 | ₩7,537 | ₩7,778 | ₩7,450 | ₩7,778 | +3.20% | 391.2만 |
|---|
| 2026.08.06 | ₩7,630 | ₩7,644 | ₩7,323 | ₩7,443 | -2.46% | 391.2만 |
|---|
| 2026.08.05 | ₩8,193 | ₩8,206 | ₩7,764 | ₩7,778 | -5.07% | 521.1만 |
|---|
| 2026.08.04 | ₩7,932 | ₩8,273 | ₩7,858 | ₩8,166 | +2.95% | 822.2만 |
|---|
| 2026.08.03 | ₩7,416 | ₩7,985 | ₩7,329 | ₩7,898 | +6.50% | 1383.2만 |
|---|
| 2026.07.31 | ₩7,068 | ₩7,149 | ₩6,794 | ₩7,108 | +0.57% | 937.8만 |
|---|
| 2026.07.30 | ₩7,108 | ₩7,229 | ₩6,760 | ₩7,055 | -0.75% | 2471.5만 |
|---|
| 2026.07.29 | ₩8,032 | ₩8,568 | ₩7,938 | ₩8,273 | +3.00% | 1420.6만 |
|---|
| 2026.07.28 | ₩7,671 | ₩8,005 | ₩7,671 | ₩7,831 | +2.09% | 616.4만 |
|---|
| 2026.07.27 | ₩7,282 | ₩7,584 | ₩7,282 | ₩7,537 | +3.49% | 491.9만 |
|---|
| 2026.07.24 | ₩7,269 | ₩7,416 | ₩7,149 | ₩7,189 | -1.10% | 412만 |
|---|
| 2026.07.23 | ₩7,041 | ₩7,296 | ₩7,015 | ₩7,202 | +2.28% | 602.1만 |
|---|
| 2026.07.22 | ₩7,215 | ₩7,229 | ₩6,991 | ₩7,149 | -0.93% | 518.4만 |
|---|
| 2026.07.21 | ₩7,242 | ₩7,356 | ₩7,115 | ₩7,175 | -0.92% | 577.1만 |
|---|
| 2026.07.20 | ₩7,363 | ₩7,450 | ₩7,182 | ₩7,309 | -0.73% | 480.5만 |
|---|
| 2026.07.17 | ₩7,497 | ₩7,604 | ₩7,282 | ₩7,443 | -0.71% | 446.2만 |
|---|
| 2026.07.16 | ₩7,523 | ₩7,677 | ₩7,311 | ₩7,550 | +0.36% | 572.2만 |
|---|
| 2026.07.15 | ₩7,738 | ₩7,784 | ₩7,416 | ₩7,443 | -3.81% | 606.7만 |
|---|
| 2026.07.14 | ₩7,430 | ₩7,791 | ₩7,412 | ₩7,644 | +2.88% | 641.6만 |
|---|
| 2026.07.13 | ₩7,724 | ₩7,865 | ₩7,577 | ₩7,590 | -1.73% | 426만 |
|---|
| 2026.07.10 | ₩7,711 | ₩7,784 | ₩7,557 | ₩7,644 | -0.87% | 455.1만 |
|---|
| 2026.07.09 | ₩7,564 | ₩7,697 | ₩7,477 | ₩7,590 | +0.35% | 494.2만 |
|---|
| 2026.07.08 | ₩7,657 | ₩7,938 | ₩7,657 | ₩7,684 | +0.35% | 601.4만 |
|---|
| 2026.07.07 | ₩7,952 | ₩8,005 | ₩7,657 | ₩7,764 | -2.36% | 563.5만 |
|---|
| 2026.07.06 | ₩7,898 | ₩8,119 | ₩7,724 | ₩7,938 | +0.51% | 523.8만 |
|---|
| 2026.07.02 | ₩8,086 | ₩8,203 | ₩7,845 | ₩7,898 | -2.32% | 571.4만 |
|---|
| 2026.07.01 | ₩7,671 | ₩8,139 | ₩7,657 | ₩8,005 | +4.36% | 689.7만 |
|---|
| 2026.06.30 | ₩7,430 | ₩7,677 | ₩7,363 | ₩7,550 | +1.62% | 560.3만 |
|---|
| 2026.06.29 | ₩7,738 | ₩7,818 | ₩7,537 | ₩7,604 | -1.73% | 697만 |
|---|
| 2026.06.26 | ₩7,657 | ₩7,865 | ₩7,517 | ₩7,684 | +0.35% | 1507.7만 |
|---|
| 2026.06.25 | ₩8,233 | ₩8,380 | ₩7,697 | ₩7,711 | -6.34% | 838만 |
|---|
| 2026.06.24 | ₩7,376 | ₩8,179 | ₩7,349 | ₩8,153 | +10.53% | 1837.1만 |
|---|
| 2026.06.23 | ₩6,975 | ₩7,309 | ₩6,794 | ₩7,242 | +3.84% | 980.4만 |
|---|
| 2026.06.22 | ₩7,108 | ₩7,309 | ₩7,075 | ₩7,108 | 0.00% | 756.9만 |
|---|
| 2026.06.18 | ₩7,055 | ₩7,242 | ₩6,988 | ₩7,162 | +1.52% | 982.2만 |
|---|
| 2026.06.17 | ₩7,122 | ₩7,296 | ₩7,068 | ₩7,095 | -0.38% | 643.8만 |
|---|
| 2026.06.16 | ₩7,082 | ₩7,269 | ₩7,041 | ₩7,135 | +0.76% | 865.6만 |
|---|
| 2026.06.15 | ₩7,229 | ₩7,376 | ₩7,015 | ₩7,095 | -1.85% | 578.9만 |
|---|
| 2026.06.12 | ₩7,108 | ₩7,215 | ₩7,001 | ₩7,149 | +0.56% | 626만 |
|---|
| 2026.06.11 | ₩7,162 | ₩7,296 | ₩7,001 | ₩7,135 | -0.37% | 570만 |
|---|
| 2026.06.10 | ₩6,988 | ₩7,262 | ₩6,961 | ₩7,149 | +2.30% | 649.5만 |
|---|
| 2026.06.09 | ₩7,068 | ₩7,262 | ₩6,975 | ₩7,149 | +1.14% | 702.3만 |
|---|
| 2026.06.08 | ₩7,202 | ₩7,327 | ₩7,048 | ₩7,082 | -1.67% | 592.1만 |
|---|
| 2026.06.05 | ₩7,537 | ₩7,684 | ₩7,229 | ₩7,323 | -2.84% | 578.9만 |
|---|
| 2026.06.04 | ₩7,296 | ₩7,684 | ₩7,296 | ₩7,456 | +2.20% | 720.3만 |
|---|
| 2026.06.03 | ₩7,363 | ₩7,430 | ₩7,028 | ₩7,135 | -3.09% | 536.1만 |
|---|
| 2026.06.02 | ₩7,497 | ₩7,585 | ₩7,363 | ₩7,416 | -1.07% | 698.7만 |
|---|
| 2026.06.01 | ₩7,390 | ₩7,885 | ₩7,162 | ₩7,764 | +5.07% | 972.6만 |
|---|
| 2026.05.29 | ₩7,202 | ₩7,416 | ₩7,068 | ₩7,215 | +0.19% | 952.6만 |
|---|
| 2026.05.28 | ₩7,135 | ₩7,363 | ₩7,041 | ₩7,108 | -0.38% | 613.8만 |
|---|
| 2026.05.27 | ₩7,015 | ₩7,349 | ₩7,011 | ₩7,122 | +1.53% | 751.9만 |
|---|
| 2026.05.26 | ₩7,108 | ₩7,671 | ₩7,068 | ₩7,082 | -0.38% | 829.9만 |
|---|
| 2026.05.22 | ₩6,961 | ₩7,222 | ₩6,934 | ₩7,122 | +2.31% | 726.5만 |
|---|
| 2026.05.21 | ₩6,894 | ₩7,182 | ₩6,827 | ₩7,015 | +1.75% | 767.9만 |
|---|
| 2026.05.20 | ₩7,162 | ₩7,162 | ₩6,894 | ₩7,028 | -1.87% | 841.3만 |
|---|
| 2026.05.19 | ₩7,657 | ₩7,805 | ₩7,162 | ₩7,229 | -5.59% | 676.1만 |
|---|
| 2026.05.18 | ₩7,390 | ₩7,805 | ₩7,296 | ₩7,671 | +3.80% | 748.3만 |
|---|
| 2026.05.15 | ₩6,841 | ₩7,102 | ₩6,787 | ₩7,068 | +3.33% | 746.6만 |
|---|
| 2026.05.14 | ₩7,095 | ₩7,202 | ₩6,760 | ₩6,814 | -3.96% | 787.7만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,671 | ₩7,015 | ₩7,108 | -5.35% | 1121.5만 |
|---|
| 2026.05.12 | ₩7,523 | ₩7,731 | ₩7,323 | ₩7,684 | +2.14% | 1099만 |
|---|
| 2026.05.11 | ₩7,697 | ₩7,813 | ₩7,550 | ₩7,577 | -1.57% | 473.5만 |
|---|
| 2026.05.08 | ₩8,273 | ₩8,273 | ₩7,697 | ₩7,738 | -6.47% | 662.4만 |
|---|
| 2026.05.07 | ₩8,099 | ₩8,447 | ₩8,005 | ₩8,394 | +3.64% | 534.9만 |
|---|
| 2026.05.06 | ₩7,965 | ₩8,206 | ₩7,871 | ₩8,072 | +1.34% | 485.2만 |
|---|
| 2026.05.05 | ₩7,845 | ₩7,965 | ₩7,732 | ₩7,938 | +1.19% | 311.4만 |
|---|
| 2026.05.04 | ₩8,153 | ₩8,219 | ₩7,791 | ₩7,805 | -4.27% | 328.1만 |
|---|
| 2026.05.01 | ₩8,126 | ₩8,414 | ₩8,086 | ₩8,233 | +1.32% | 470.2만 |
|---|
| 2026.04.30 | ₩8,019 | ₩8,106 | ₩7,885 | ₩7,965 | -0.67% | 342.2만 |
|---|
| 2026.04.29 | ₩8,594 | ₩8,594 | ₩8,032 | ₩8,179 | -4.83% | 586.4만 |
|---|
| 2026.04.28 | ₩7,764 | ₩8,688 | ₩7,730 | ₩8,688 | +11.90% | 1118.3만 |
|---|
| 2026.04.27 | ₩7,122 | ₩7,791 | ₩7,095 | ₩7,778 | +9.21% | 818만 |
|---|
| 2026.04.24 | ₩6,941 | ₩7,363 | ₩6,693 | ₩7,068 | +1.83% | 1597.9만 |
|---|
| 2026.04.23 | ₩8,126 | ₩8,166 | ₩7,644 | ₩7,992 | -1.65% | 698.6만 |
|---|
| 2026.04.22 | ₩8,514 | ₩8,568 | ₩8,032 | ₩8,273 | -2.83% | 802.2만 |
|---|
| 2026.04.21 | ₩8,715 | ₩8,936 | ₩8,460 | ₩8,501 | -2.46% | 483.4만 |
|---|
| 2026.04.20 | ₩8,434 | ₩8,768 | ₩8,380 | ₩8,768 | +3.97% | 383.1만 |
|---|
| 2026.04.17 | ₩8,701 | ₩8,768 | ₩8,487 | ₩8,514 | -2.15% | 436.6만 |
|---|
| 2026.04.16 | ₩8,300 | ₩8,661 | ₩8,300 | ₩8,608 | +3.71% | 378만 |
|---|
| 2026.04.15 | ₩8,072 | ₩8,340 | ₩7,952 | ₩8,233 | +1.99% | 414.6만 |
|---|
| 2026.04.14 | ₩7,691 | ₩8,132 | ₩7,651 | ₩7,952 | +3.39% | 590.8만 |
|---|
| 2026.04.13 | ₩7,149 | ₩7,724 | ₩7,120 | ₩7,697 | +7.68% | 391.5만 |
|---|
| 2026.04.10 | ₩7,510 | ₩7,584 | ₩6,988 | ₩7,175 | -4.46% | 617.7만 |
|---|
| 2026.04.09 | ₩7,510 | ₩7,617 | ₩7,323 | ₩7,497 | -0.18% | 699.3만 |
|---|
| 2026.04.08 | ₩8,434 | ₩8,501 | ₩7,403 | ₩7,403 | -12.22% | 958.3만 |
|---|
| 2026.04.07 | ₩8,032 | ₩8,179 | ₩7,925 | ₩8,086 | +0.67% | 263.6만 |
|---|
| 2026.04.06 | ₩7,831 | ₩8,112 | ₩7,831 | ₩8,045 | +2.74% | 239.5만 |
|---|
| 2026.04.02 | ₩7,697 | ₩7,938 | ₩7,644 | ₩7,912 | +2.78% | 221.2만 |
|---|
| 2026.04.01 | ₩7,738 | ₩7,952 | ₩7,630 | ₩7,831 | +1.21% | 254.2만 |
|---|
| 2026.03.31 | ₩7,764 | ₩7,965 | ₩7,736 | ₩7,791 | +0.34% | 267.2만 |
|---|
| 2026.03.30 | ₩7,483 | ₩7,771 | ₩7,403 | ₩7,671 | +2.50% | 352.3만 |
|---|
| 2026.03.27 | ₩7,684 | ₩7,751 | ₩7,356 | ₩7,376 | -4.01% | 409.1만 |
|---|
| 2026.03.26 | ₩7,764 | ₩8,056 | ₩7,764 | ₩7,818 | +0.69% | 266.4만 |
|---|
| 2026.03.25 | ₩7,778 | ₩7,979 | ₩7,724 | ₩7,858 | +1.03% | 313.2만 |
|---|
| 2026.03.24 | ₩7,858 | ₩7,925 | ₩7,590 | ₩7,617 | -3.07% | 376.3만 |
|---|
| 2026.03.23 | ₩7,992 | ₩8,139 | ₩7,818 | ₩8,005 | +0.17% | 465.8만 |
|---|
| 2026.03.20 | ₩8,032 | ₩8,086 | ₩7,771 | ₩7,818 | -2.67% | 457.5만 |
|---|
| 2026.03.19 | ₩7,778 | ₩8,146 | ₩7,697 | ₩8,086 | +3.96% | 366.9만 |
|---|
| 2026.03.18 | ₩7,979 | ₩8,086 | ₩7,805 | ₩7,845 | -1.68% | 404.7만 |
|---|
| 2026.03.17 | ₩8,166 | ₩8,514 | ₩8,086 | ₩8,126 | -0.49% | 493만 |
|---|
| 2026.03.16 | ₩8,126 | ₩8,280 | ₩8,005 | ₩8,112 | -0.16% | 309.1만 |
|---|
| 2026.03.13 | ₩8,032 | ₩8,253 | ₩7,992 | ₩8,086 | +0.67% | 262만 |
|---|
| 2026.03.12 | ₩8,005 | ₩8,179 | ₩7,831 | ₩7,965 | -0.50% | 429.4만 |
|---|
| 2026.03.11 | ₩8,112 | ₩8,193 | ₩7,932 | ₩8,139 | +0.33% | 286.5만 |
|---|
| 2026.03.10 | ₩8,166 | ₩8,179 | ₩7,898 | ₩8,086 | -0.98% | 463.5만 |
|---|
| 2026.03.09 | ₩8,072 | ₩8,293 | ₩7,798 | ₩8,233 | +1.99% | 407.1만 |
|---|
| 2026.03.06 | ₩8,206 | ₩8,367 | ₩7,992 | ₩8,246 | +0.49% | 378.4만 |
|---|
| 2026.03.05 | ₩8,608 | ₩8,822 | ₩8,153 | ₩8,260 | -4.04% | 502.9만 |
|---|
| 2026.03.04 | ₩8,327 | ₩8,882 | ₩8,273 | ₩8,742 | +4.98% | 604.3만 |
|---|
| 2026.03.03 | ₩8,380 | ₩8,487 | ₩8,219 | ₩8,313 | -0.80% | 608.9만 |
|---|
| 2026.03.02 | ₩8,380 | ₩8,660 | ₩8,327 | ₩8,568 | +2.24% | 690.9만 |
|---|
| 2026.02.27 | ₩8,755 | ₩8,929 | ₩8,420 | ₩8,581 | -1.99% | 585.5만 |
|---|
| 2026.02.26 | ₩8,809 | ₩9,230 | ₩8,802 | ₩8,942 | +1.52% | 764만 |
|---|
| 2026.02.25 | ₩8,407 | ₩8,809 | ₩8,367 | ₩8,809 | +4.78% | 499.3만 |
|---|
| 2026.02.24 | ₩8,032 | ₩8,474 | ₩7,965 | ₩8,434 | +5.00% | 689.1만 |
|---|
| 2026.02.23 | ₩7,979 | ₩8,139 | ₩7,771 | ₩8,045 | +0.84% | 692만 |
|---|
| 2026.02.20 | ₩8,139 | ₩8,226 | ₩7,952 | ₩8,072 | -0.82% | 309.1만 |
|---|
| 2026.02.19 | ₩7,912 | ₩8,179 | ₩7,791 | ₩8,139 | +2.88% | 560.6만 |
|---|
| 2026.02.18 | ₩8,086 | ₩8,092 | ₩7,858 | ₩7,938 | -1.82% | 706.1만 |
|---|
| 2026.02.17 | ₩7,885 | ₩8,327 | ₩7,738 | ₩8,206 | +4.07% | 739.9만 |
|---|
| 2026.02.13 | ₩7,818 | ₩7,979 | ₩7,577 | ₩7,925 | +1.37% | 914.5만 |
|---|
| 2026.02.12 | ₩7,751 | ₩7,912 | ₩7,483 | ₩7,751 | 0.00% | 689.1만 |
|---|
| 2026.02.11 | ₩7,871 | ₩8,045 | ₩7,577 | ₩7,684 | -2.38% | 560.7만 |
|---|
| 2026.02.10 | ₩8,019 | ₩8,206 | ₩7,811 | ₩7,898 | -1.50% | 501.3만 |
|---|
| 2026.02.09 | ₩7,912 | ₩8,005 | ₩7,323 | ₩7,965 | +0.68% | 789.9만 |
|---|
| 2026.02.06 | ₩8,206 | ₩8,541 | ₩7,657 | ₩7,912 | -3.59% | 1265.2만 |
|---|
| 2026.02.05 | ₩8,126 | ₩8,219 | ₩7,892 | ₩8,005 | -1.48% | 1026.4만 |
|---|
| 2026.02.04 | ₩7,858 | ₩8,199 | ₩7,664 | ₩8,126 | +3.41% | 717.9만 |
|---|
| 2026.02.03 | ₩8,233 | ₩8,340 | ₩7,717 | ₩7,845 | -4.72% | 811.5만 |
|---|
| 2026.02.02 | ₩8,126 | ₩8,501 | ₩8,045 | ₩8,380 | +3.13% | 482.7만 |
|---|
| 2026.01.30 | ₩8,179 | ₩8,260 | ₩8,059 | ₩8,112 | -0.82% | 321.1만 |
|---|
| 2026.01.29 | ₩8,233 | ₩8,266 | ₩7,999 | ₩8,206 | -0.33% | 532만 |
|---|
| 2026.01.28 | ₩8,434 | ₩8,527 | ₩8,206 | ₩8,273 | -1.90% | 515.7만 |
|---|
| 2026.01.27 | ₩8,460 | ₩8,487 | ₩8,219 | ₩8,273 | -2.22% | 610.8만 |
|---|
| 2026.01.26 | ₩8,675 | ₩8,695 | ₩8,460 | ₩8,487 | -2.16% | 370.8만 |
|---|
| 2026.01.23 | ₩8,634 | ₩8,922 | ₩8,594 | ₩8,701 | +0.78% | 306만 |
|---|
| 2026.01.22 | ₩8,608 | ₩8,727 | ₩8,541 | ₩8,675 | +0.78% | 337.4만 |
|---|
| 2026.01.21 | ₩8,501 | ₩8,594 | ₩8,347 | ₩8,501 | 0.00% | 309.8만 |
|---|
| 2026.01.20 | ₩8,327 | ₩8,514 | ₩8,260 | ₩8,501 | +2.09% | 444.8만 |
|---|
| 2026.01.16 | ₩8,701 | ₩8,701 | ₩8,407 | ₩8,420 | -3.23% | 447.2만 |
|---|
| 2026.01.15 | ₩8,835 | ₩8,983 | ₩8,601 | ₩8,675 | -1.82% | 445.1만 |
|---|
| 2026.01.14 | ₩8,768 | ₩8,956 | ₩8,582 | ₩8,849 | +0.92% | 383.1만 |
|---|
| 2026.01.13 | ₩9,786 | ₩9,786 | ₩8,755 | ₩8,768 | -10.40% | 505.6만 |
|---|
| 2026.01.12 | ₩9,732 | ₩10,027 | ₩9,605 | ₩9,813 | +0.83% | 269만 |
|---|
| 2026.01.09 | ₩9,799 | ₩9,879 | ₩9,565 | ₩9,759 | -0.41% | 310.7만 |
|---|
| 2026.01.08 | ₩9,839 | ₩9,960 | ₩9,640 | ₩9,799 | -0.41% | 326.1만 |
|---|
| 2026.01.07 | ₩9,772 | ₩10,174 | ₩9,705 | ₩9,893 | +1.23% | 274.3만 |
|---|
| 2026.01.06 | ₩9,505 | ₩9,746 | ₩9,357 | ₩9,732 | +2.39% | 325.1만 |
|---|
| 2026.01.05 | ₩9,491 | ₩9,638 | ₩9,324 | ₩9,478 | -0.14% | 288.8만 |
|---|
| 2026.01.02 | ₩9,853 | ₩9,920 | ₩9,451 | ₩9,478 | -3.80% | 304.5만 |
|---|
| 2025.12.31 | ₩9,772 | ₩9,960 | ₩9,772 | ₩9,853 | +0.82% | 221.9만 |
|---|
| 2025.12.30 | ₩9,933 | ₩9,946 | ₩9,786 | ₩9,813 | -1.21% | 279만 |
|---|
| 2025.12.29 | ₩9,987 | ₩10,147 | ₩9,866 | ₩9,960 | -0.27% | 227.5만 |
|---|
| 2025.12.26 | ₩9,987 | ₩10,107 | ₩9,906 | ₩9,946 | -0.40% | 331.7만 |
|---|
| 2025.12.24 | ₩9,920 | ₩10,033 | ₩9,806 | ₩10,013 | +0.94% | 163.2만 |
|---|
| 2025.12.23 | ₩10,094 | ₩10,107 | ₩9,846 | ₩9,866 | -2.25% | 292.8만 |
|---|
| 2025.12.22 | ₩10,147 | ₩10,542 | ₩10,120 | ₩10,174 | +0.26% | 553만 |
|---|
| 2025.12.19 | ₩10,817 | ₩10,910 | ₩9,987 | ₩10,134 | -6.31% | 865.9만 |
|---|
| 2025.12.18 | ₩10,576 | ₩11,031 | ₩10,013 | ₩10,883 | +2.91% | 1525.7만 |
|---|
| 2025.12.17 | ₩11,834 | ₩11,901 | ₩10,315 | ₩10,495 | -11.31% | 1558.8만 |
|---|
| 2025.12.16 | ₩10,549 | ₩10,750 | ₩10,522 | ₩10,629 | +0.76% | 239.4만 |
|---|
| 2025.12.15 | ₩10,937 | ₩10,950 | ₩10,475 | ₩10,509 | -3.92% | 252.5만 |
|---|
| 2025.12.12 | ₩11,044 | ₩11,138 | ₩10,803 | ₩10,817 | -2.06% | 161.2만 |
|---|
| 2025.12.11 | ₩10,937 | ₩11,104 | ₩10,924 | ₩10,991 | +0.49% | 236.9만 |
|---|
| 2025.12.10 | ₩11,004 | ₩11,131 | ₩10,924 | ₩10,924 | -0.73% | 212.8만 |
|---|
| 2025.12.09 | ₩10,991 | ₩11,165 | ₩10,902 | ₩11,004 | +0.12% | 231.9만 |
|---|
| 2025.12.08 | ₩11,325 | ₩11,511 | ₩11,011 | ₩11,044 | -2.48% | 359.8만 |
|---|
| 2025.12.05 | ₩11,178 | ₩11,351 | ₩11,138 | ₩11,298 | +1.08% | 170.5만 |
|---|
| 2025.12.04 | ₩11,165 | ₩11,345 | ₩11,051 | ₩11,205 | +0.36% | 196.1만 |
|---|
| 2025.12.03 | ₩10,977 | ₩11,225 | ₩10,870 | ₩11,191 | +1.95% | 188.9만 |
|---|
| 2025.12.02 | ₩10,883 | ₩11,124 | ₩10,830 | ₩10,977 | +0.86% | 244.3만 |
|---|
| 2025.12.01 | ₩10,549 | ₩10,917 | ₩10,482 | ₩10,830 | +2.66% | 200.5만 |
|---|
| 2025.11.28 | ₩10,616 | ₩10,683 | ₩10,576 | ₩10,643 | +0.25% | 124.7만 |
|---|
| 2025.11.26 | ₩10,602 | ₩10,709 | ₩10,509 | ₩10,629 | +0.25% | 176.8만 |
|---|
| 2025.11.25 | ₩10,576 | ₩10,643 | ₩10,468 | ₩10,576 | 0.00% | 297.1만 |
|---|
| 2025.11.24 | ₩10,883 | ₩10,924 | ₩10,404 | ₩10,482 | -3.69% | 473.2만 |
|---|
| 2025.11.21 | ₩10,643 | ₩11,040 | ₩10,549 | ₩10,857 | +2.01% | 245.8만 |
|---|
| 2025.11.20 | ₩10,910 | ₩11,031 | ₩10,522 | ₩10,576 | -3.07% | 276.5만 |
|---|
| 2025.11.19 | ₩10,977 | ₩11,084 | ₩10,817 | ₩10,843 | -1.22% | 264만 |
|---|
| 2025.11.18 | ₩10,830 | ₩11,238 | ₩10,776 | ₩10,964 | +1.24% | 416.2만 |
|---|
| 2025.11.17 | ₩11,352 | ₩11,352 | ₩10,863 | ₩10,870 | -4.25% | 299.6만 |
|---|
| 2025.11.14 | ₩11,151 | ₩11,479 | ₩11,098 | ₩11,352 | +1.80% | 234.5만 |
|---|
| 2025.11.13 | ₩11,379 | ₩11,506 | ₩11,118 | ₩11,285 | -0.82% | 229.9만 |
|---|
| 2025.11.12 | ₩11,325 | ₩11,499 | ₩11,272 | ₩11,392 | +0.59% | 215.7만 |
|---|
| 2025.11.11 | ₩11,178 | ₩11,298 | ₩11,098 | ₩11,272 | +0.84% | 165.2만 |
|---|
| 2025.11.10 | ₩11,044 | ₩11,185 | ₩10,857 | ₩11,165 | +1.09% | 242.3만 |
|---|
| 2025.11.07 | ₩10,629 | ₩11,044 | ₩10,602 | ₩11,044 | +3.90% | 230.5만 |
|---|
| 2025.11.06 | ₩10,776 | ₩10,857 | ₩10,602 | ₩10,696 | -0.75% | 272.6만 |
|---|
| 2025.11.05 | ₩10,790 | ₩11,017 | ₩10,783 | ₩10,857 | +0.62% | 244.8만 |
|---|
| 2025.11.04 | ₩10,977 | ₩11,057 | ₩10,776 | ₩10,803 | -1.59% | 307.3만 |
|---|
| 2025.11.03 | ₩11,298 | ₩11,406 | ₩11,044 | ₩11,057 | -2.13% | 246만 |
|---|
| 2025.10.31 | ₩11,178 | ₩11,305 | ₩11,071 | ₩11,272 | +0.84% | 252만 |
|---|
| 2025.10.30 | ₩11,232 | ₩11,339 | ₩11,057 | ₩11,084 | -1.31% | 314.5만 |
|---|
| 2025.10.29 | ₩12,048 | ₩12,048 | ₩11,191 | ₩11,312 | -6.11% | 367.2만 |
|---|
| 2025.10.28 | ₩12,249 | ₩12,369 | ₩11,934 | ₩12,169 | -0.66% | 447만 |
|---|
| 2025.10.27 | ₩12,450 | ₩12,557 | ₩12,149 | ₩12,262 | -1.51% | 303.6만 |
|---|
| 2025.10.24 | ₩12,343 | ₩13,226 | ₩12,048 | ₩12,316 | -0.22% | 933.2만 |
|---|
| 2025.10.23 | ₩13,962 | ₩14,351 | ₩13,936 | ₩14,136 | +1.25% | 459.7만 |
|---|
| 2025.10.22 | ₩14,310 | ₩14,418 | ₩13,976 | ₩13,989 | -2.25% | 249만 |
|---|
| 2025.10.21 | ₩14,190 | ₩14,404 | ₩14,049 | ₩14,364 | +1.23% | 240.8만 |
|---|
| 2025.10.20 | ₩13,507 | ₩14,297 | ₩13,400 | ₩14,217 | +5.25% | 228.6만 |
|---|
| 2025.10.17 | ₩13,360 | ₩13,588 | ₩13,266 | ₩13,427 | +0.50% | 191만 |
|---|
| 2025.10.16 | ₩13,748 | ₩13,949 | ₩13,507 | ₩13,507 | -1.75% | 252.3만 |
|---|
| 2025.10.15 | ₩13,708 | ₩14,056 | ₩13,641 | ₩13,721 | +0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩13,333 | ₩13,788 | ₩13,253 | ₩13,668 | +2.51% | 208만 |
|---|
| 2025.10.13 | ₩13,454 | ₩13,634 | ₩13,340 | ₩13,521 | +0.50% | 181.2만 |
|---|
| 2025.10.10 | ₩13,614 | ₩13,695 | ₩13,320 | ₩13,333 | -2.06% | 246.8만 |
|---|