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 | ₩7,084 | ₩7,137 | ₩6,923 | ₩6,923 | -2.27% | 655.7만 |
| 2026.10.08 | ₩6,842 | ₩7,097 | ₩6,802 | ₩7,070 | +3.33% | 972.9만 |
| 2026.10.07 | ₩6,856 | ₩6,909 | ₩6,681 | ₩6,856 | 0.00% | 544.4만 |
| 2026.10.06 | ₩6,963 | ₩7,043 | ₩6,762 | ₩6,869 | -1.35% | 551.6만 |
| 2026.10.05 | ₩6,708 | ₩7,023 | ₩6,708 | ₩6,949 | +3.60% | 619.4만 |
| 2026.10.02 | ₩6,842 | ₩7,017 | ₩6,721 | ₩6,735 | -1.57% | 646.8만 |
| 2026.10.01 | ₩6,681 | ₩6,936 | ₩6,578 | ₩6,815 | +2.01% | 732.9만 |
| 2026.09.30 | ₩6,654 | ₩6,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,654 |
| 0.00% |
| 1446.2만 |
| 2026.09.29 | ₩6,238 | ₩6,265 | ₩6,079 | ₩6,265 | +0.43% | 1325.8만 |
|---|
| 2026.09.28 | ₩6,641 | ₩6,668 | ₩6,165 | ₩6,225 | -6.26% | 1005.2만 |
|---|
| 2026.09.25 | ₩6,762 | ₩6,896 | ₩6,648 | ₩6,775 | +0.20% | 1418만 |
|---|
| 2026.09.24 | ₩6,923 | ₩7,097 | ₩6,788 | ₩6,788 | -1.94% | 472.9만 |
|---|
| 2026.09.23 | ₩6,896 | ₩6,970 | ₩6,788 | ₩6,869 | -0.39% | 464.7만 |
|---|
| 2026.09.22 | ₩7,030 | ₩7,110 | ₩6,856 | ₩6,896 | -1.91% | 760.2만 |
|---|
| 2026.09.21 | ₩6,762 | ₩6,963 | ₩6,681 | ₩6,923 | +2.38% | 653.7만 |
|---|
| 2026.09.18 | ₩6,896 | ₩6,943 | ₩6,735 | ₩6,762 | -1.95% | 667.3만 |
|---|
| 2026.09.17 | ₩7,070 | ₩7,097 | ₩6,862 | ₩6,909 | -2.28% | 468.3만 |
|---|
| 2026.09.16 | ₩7,151 | ₩7,151 | ₩6,896 | ₩7,030 | -1.69% | 516.8만 |
|---|
| 2026.09.15 | ₩7,164 | ₩7,298 | ₩7,084 | ₩7,084 | -1.12% | 433.5만 |
|---|
| 2026.09.14 | ₩7,191 | ₩7,285 | ₩7,097 | ₩7,271 | +1.12% | 549.2만 |
|---|
| 2026.09.11 | ₩7,043 | ₩7,178 | ₩6,963 | ₩7,003 | -0.57% | 391.2만 |
|---|
| 2026.09.10 | ₩7,057 | ₩7,231 | ₩7,003 | ₩7,017 | -0.57% | 473.5만 |
|---|
| 2026.09.09 | ₩7,473 | ₩7,486 | ₩7,110 | ₩7,110 | -4.85% | 415.9만 |
|---|
| 2026.09.08 | ₩7,754 | ₩7,781 | ₩7,459 | ₩7,473 | -3.63% | 420.1만 |
|---|
| 2026.09.04 | ₩7,956 | ₩8,003 | ₩7,714 | ₩7,781 | -2.19% | 465만 |
|---|
| 2026.09.03 | ₩8,331 | ₩8,425 | ₩7,969 | ₩8,063 | -3.22% | 446.4만 |
|---|
| 2026.09.02 | ₩8,264 | ₩8,469 | ₩8,177 | ₩8,197 | -0.81% | 394만 |
|---|
| 2026.09.01 | ₩8,613 | ₩8,660 | ₩8,264 | ₩8,291 | -3.74% | 374.7만 |
|---|
| 2026.08.31 | ₩8,586 | ₩8,854 | ₩8,465 | ₩8,747 | +1.87% | 544.7만 |
|---|
| 2026.08.28 | ₩8,680 | ₩8,901 | ₩8,586 | ₩8,680 | 0.00% | 483.5만 |
|---|
| 2026.08.27 | ₩8,130 | ₩8,633 | ₩8,117 | ₩8,573 | +5.45% | 529.5만 |
|---|
| 2026.08.26 | ₩8,170 | ₩8,217 | ₩7,996 | ₩8,130 | -0.49% | 492.2만 |
|---|
| 2026.08.25 | ₩8,050 | ₩8,358 | ₩8,009 | ₩8,304 | +3.17% | 428.7만 |
|---|
| 2026.08.24 | ₩8,050 | ₩8,331 | ₩7,949 | ₩8,076 | +0.33% | 445만 |
|---|
| 2026.08.21 | ₩7,848 | ₩8,196 | ₩7,761 | ₩8,050 | +2.56% | 373.6만 |
|---|
| 2026.08.20 | ₩7,889 | ₩7,929 | ₩7,721 | ₩7,848 | -0.51% | 278만 |
|---|
| 2026.08.19 | ₩7,513 | ₩7,889 | ₩7,513 | ₩7,848 | +4.46% | 339.8만 |
|---|
| 2026.08.18 | ₩7,647 | ₩7,734 | ₩7,593 | ₩7,634 | -0.18% | 476.4만 |
|---|
| 2026.08.17 | ₩7,660 | ₩7,848 | ₩7,419 | ₩7,432 | -2.98% | 492.9만 |
|---|
| 2026.08.14 | ₩7,848 | ₩7,875 | ₩7,620 | ₩7,754 | -1.20% | 251.7만 |
|---|
| 2026.08.13 | ₩7,553 | ₩7,848 | ₩7,392 | ₩7,781 | +3.02% | 446.6만 |
|---|
| 2026.08.12 | ₩7,513 | ₩7,660 | ₩7,379 | ₩7,486 | -0.36% | 396만 |
|---|
| 2026.08.11 | ₩7,647 | ₩7,728 | ₩7,533 | ₩7,634 | -0.18% | 384.4만 |
|---|
| 2026.08.10 | ₩7,674 | ₩7,895 | ₩7,640 | ₩7,728 | +0.70% | 412.4만 |
|---|
| 2026.08.07 | ₩7,553 | ₩7,795 | ₩7,466 | ₩7,795 | +3.20% | 391.2만 |
|---|
| 2026.08.06 | ₩7,647 | ₩7,660 | ₩7,338 | ₩7,459 | -2.46% | 391.2만 |
|---|
| 2026.08.05 | ₩8,211 | ₩8,224 | ₩7,781 | ₩7,795 | -5.07% | 521.1만 |
|---|
| 2026.08.04 | ₩7,949 | ₩8,291 | ₩7,875 | ₩8,184 | +2.95% | 822.2만 |
|---|
| 2026.08.03 | ₩7,432 | ₩8,003 | ₩7,345 | ₩7,915 | +6.50% | 1383.2만 |
|---|
| 2026.07.31 | ₩7,084 | ₩7,164 | ₩6,809 | ₩7,124 | +0.57% | 937.8만 |
|---|
| 2026.07.30 | ₩7,124 | ₩7,245 | ₩6,775 | ₩7,070 | -0.75% | 2471.5만 |
|---|
| 2026.07.29 | ₩8,050 | ₩8,586 | ₩7,956 | ₩8,291 | +3.00% | 1420.6만 |
|---|
| 2026.07.28 | ₩7,687 | ₩8,023 | ₩7,687 | ₩7,848 | +2.09% | 616.4만 |
|---|
| 2026.07.27 | ₩7,298 | ₩7,600 | ₩7,298 | ₩7,553 | +3.49% | 491.9만 |
|---|
| 2026.07.24 | ₩7,285 | ₩7,432 | ₩7,164 | ₩7,204 | -1.10% | 412만 |
|---|
| 2026.07.23 | ₩7,057 | ₩7,312 | ₩7,030 | ₩7,218 | +2.28% | 602.1만 |
|---|
| 2026.07.22 | ₩7,231 | ₩7,245 | ₩7,006 | ₩7,164 | -0.93% | 518.4만 |
|---|
| 2026.07.21 | ₩7,258 | ₩7,372 | ₩7,131 | ₩7,191 | -0.92% | 577.1만 |
|---|
| 2026.07.20 | ₩7,379 | ₩7,466 | ₩7,198 | ₩7,325 | -0.73% | 480.5만 |
|---|
| 2026.07.17 | ₩7,513 | ₩7,620 | ₩7,298 | ₩7,459 | -0.71% | 446.2만 |
|---|
| 2026.07.16 | ₩7,540 | ₩7,694 | ₩7,326 | ₩7,567 | +0.36% | 572.2만 |
|---|
| 2026.07.15 | ₩7,754 | ₩7,801 | ₩7,432 | ₩7,459 | -3.81% | 606.7만 |
|---|
| 2026.07.14 | ₩7,446 | ₩7,808 | ₩7,428 | ₩7,660 | +2.88% | 641.6만 |
|---|
| 2026.07.13 | ₩7,741 | ₩7,882 | ₩7,593 | ₩7,607 | -1.73% | 426만 |
|---|
| 2026.07.10 | ₩7,728 | ₩7,801 | ₩7,573 | ₩7,660 | -0.87% | 455.1만 |
|---|
| 2026.07.09 | ₩7,580 | ₩7,714 | ₩7,493 | ₩7,607 | +0.35% | 494.2만 |
|---|
| 2026.07.08 | ₩7,674 | ₩7,956 | ₩7,674 | ₩7,701 | +0.35% | 601.4만 |
|---|
| 2026.07.07 | ₩7,969 | ₩8,023 | ₩7,674 | ₩7,781 | -2.36% | 563.5만 |
|---|
| 2026.07.06 | ₩7,915 | ₩8,137 | ₩7,741 | ₩7,956 | +0.51% | 523.8만 |
|---|
| 2026.07.02 | ₩8,103 | ₩8,221 | ₩7,862 | ₩7,915 | -2.32% | 571.4만 |
|---|
| 2026.07.01 | ₩7,687 | ₩8,157 | ₩7,674 | ₩8,023 | +4.36% | 689.7만 |
|---|
| 2026.06.30 | ₩7,446 | ₩7,694 | ₩7,379 | ₩7,567 | +1.62% | 560.3만 |
|---|
| 2026.06.29 | ₩7,754 | ₩7,835 | ₩7,553 | ₩7,620 | -1.73% | 697만 |
|---|
| 2026.06.26 | ₩7,674 | ₩7,882 | ₩7,533 | ₩7,701 | +0.35% | 1507.7만 |
|---|
| 2026.06.25 | ₩8,251 | ₩8,398 | ₩7,714 | ₩7,728 | -6.34% | 838만 |
|---|
| 2026.06.24 | ₩7,392 | ₩8,197 | ₩7,365 | ₩8,170 | +10.53% | 1837.1만 |
|---|
| 2026.06.23 | ₩6,990 | ₩7,325 | ₩6,809 | ₩7,258 | +3.84% | 980.4만 |
|---|
| 2026.06.22 | ₩7,124 | ₩7,325 | ₩7,090 | ₩7,124 | 0.00% | 756.9만 |
|---|
| 2026.06.18 | ₩7,070 | ₩7,258 | ₩7,003 | ₩7,178 | +1.52% | 982.2만 |
|---|
| 2026.06.17 | ₩7,137 | ₩7,312 | ₩7,084 | ₩7,110 | -0.38% | 643.8만 |
|---|
| 2026.06.16 | ₩7,097 | ₩7,285 | ₩7,057 | ₩7,151 | +0.76% | 865.6만 |
|---|
| 2026.06.15 | ₩7,245 | ₩7,392 | ₩7,030 | ₩7,110 | -1.85% | 578.9만 |
|---|
| 2026.06.12 | ₩7,124 | ₩7,231 | ₩7,017 | ₩7,164 | +0.56% | 626만 |
|---|
| 2026.06.11 | ₩7,178 | ₩7,312 | ₩7,017 | ₩7,151 | -0.37% | 570만 |
|---|
| 2026.06.10 | ₩7,003 | ₩7,278 | ₩6,976 | ₩7,164 | +2.30% | 649.5만 |
|---|
| 2026.06.09 | ₩7,084 | ₩7,278 | ₩6,990 | ₩7,164 | +1.14% | 702.3만 |
|---|
| 2026.06.08 | ₩7,218 | ₩7,343 | ₩7,063 | ₩7,097 | -1.67% | 592.1만 |
|---|
| 2026.06.05 | ₩7,553 | ₩7,701 | ₩7,245 | ₩7,338 | -2.84% | 578.9만 |
|---|
| 2026.06.04 | ₩7,312 | ₩7,701 | ₩7,312 | ₩7,473 | +2.20% | 720.3만 |
|---|
| 2026.06.03 | ₩7,379 | ₩7,446 | ₩7,043 | ₩7,151 | -3.09% | 536.1만 |
|---|
| 2026.06.02 | ₩7,513 | ₩7,601 | ₩7,379 | ₩7,432 | -1.07% | 698.7만 |
|---|
| 2026.06.01 | ₩7,406 | ₩7,902 | ₩7,178 | ₩7,781 | +5.07% | 972.6만 |
|---|
| 2026.05.29 | ₩7,218 | ₩7,432 | ₩7,084 | ₩7,231 | +0.19% | 952.6만 |
|---|
| 2026.05.28 | ₩7,151 | ₩7,379 | ₩7,057 | ₩7,124 | -0.38% | 613.8만 |
|---|
| 2026.05.27 | ₩7,030 | ₩7,365 | ₩7,026 | ₩7,137 | +1.53% | 751.9만 |
|---|
| 2026.05.26 | ₩7,124 | ₩7,687 | ₩7,084 | ₩7,097 | -0.38% | 829.9만 |
|---|
| 2026.05.22 | ₩6,976 | ₩7,238 | ₩6,949 | ₩7,137 | +2.31% | 726.5만 |
|---|
| 2026.05.21 | ₩6,909 | ₩7,198 | ₩6,842 | ₩7,030 | +1.75% | 767.9만 |
|---|
| 2026.05.20 | ₩7,178 | ₩7,178 | ₩6,909 | ₩7,043 | -1.87% | 841.3만 |
|---|
| 2026.05.19 | ₩7,674 | ₩7,821 | ₩7,178 | ₩7,245 | -5.59% | 676.1만 |
|---|
| 2026.05.18 | ₩7,406 | ₩7,821 | ₩7,312 | ₩7,687 | +3.80% | 748.3만 |
|---|
| 2026.05.15 | ₩6,856 | ₩7,117 | ₩6,802 | ₩7,084 | +3.33% | 746.6만 |
|---|
| 2026.05.14 | ₩7,110 | ₩7,218 | ₩6,775 | ₩6,829 | -3.96% | 787.7만 |
|---|
| 2026.05.13 | ₩7,526 | ₩7,687 | ₩7,030 | ₩7,124 | -5.35% | 1121.5만 |
|---|
| 2026.05.12 | ₩7,540 | ₩7,748 | ₩7,338 | ₩7,701 | +2.14% | 1099만 |
|---|
| 2026.05.11 | ₩7,714 | ₩7,830 | ₩7,567 | ₩7,593 | -1.57% | 473.5만 |
|---|
| 2026.05.08 | ₩8,291 | ₩8,291 | ₩7,714 | ₩7,754 | -6.47% | 662.4만 |
|---|
| 2026.05.07 | ₩8,117 | ₩8,465 | ₩8,023 | ₩8,412 | +3.64% | 534.9만 |
|---|
| 2026.05.06 | ₩7,982 | ₩8,224 | ₩7,889 | ₩8,090 | +1.34% | 485.2만 |
|---|
| 2026.05.05 | ₩7,862 | ₩7,982 | ₩7,749 | ₩7,956 | +1.19% | 311.4만 |
|---|
| 2026.05.04 | ₩8,170 | ₩8,237 | ₩7,808 | ₩7,821 | -4.27% | 328.1만 |
|---|
| 2026.05.01 | ₩8,143 | ₩8,432 | ₩8,103 | ₩8,251 | +1.32% | 470.2만 |
|---|
| 2026.04.30 | ₩8,036 | ₩8,123 | ₩7,902 | ₩7,982 | -0.67% | 342.2만 |
|---|
| 2026.04.29 | ₩8,613 | ₩8,613 | ₩8,050 | ₩8,197 | -4.83% | 586.4만 |
|---|
| 2026.04.28 | ₩7,781 | ₩8,707 | ₩7,746 | ₩8,707 | +11.90% | 1118.3만 |
|---|
| 2026.04.27 | ₩7,137 | ₩7,808 | ₩7,110 | ₩7,795 | +9.21% | 818만 |
|---|
| 2026.04.24 | ₩6,956 | ₩7,379 | ₩6,708 | ₩7,084 | +1.83% | 1597.9만 |
|---|
| 2026.04.23 | ₩8,143 | ₩8,184 | ₩7,660 | ₩8,009 | -1.65% | 698.6만 |
|---|
| 2026.04.22 | ₩8,533 | ₩8,586 | ₩8,050 | ₩8,291 | -2.83% | 802.2만 |
|---|
| 2026.04.21 | ₩8,734 | ₩8,955 | ₩8,479 | ₩8,519 | -2.46% | 483.4만 |
|---|
| 2026.04.20 | ₩8,452 | ₩8,787 | ₩8,398 | ₩8,787 | +3.97% | 383.1만 |
|---|
| 2026.04.17 | ₩8,720 | ₩8,787 | ₩8,506 | ₩8,533 | -2.15% | 436.6만 |
|---|
| 2026.04.16 | ₩8,318 | ₩8,680 | ₩8,318 | ₩8,626 | +3.71% | 378만 |
|---|
| 2026.04.15 | ₩8,090 | ₩8,358 | ₩7,969 | ₩8,251 | +1.99% | 414.6만 |
|---|
| 2026.04.14 | ₩7,707 | ₩8,150 | ₩7,667 | ₩7,969 | +3.39% | 590.8만 |
|---|
| 2026.04.13 | ₩7,164 | ₩7,741 | ₩7,136 | ₩7,714 | +7.68% | 391.5만 |
|---|
| 2026.04.10 | ₩7,526 | ₩7,600 | ₩7,003 | ₩7,191 | -4.46% | 617.7만 |
|---|
| 2026.04.09 | ₩7,526 | ₩7,634 | ₩7,338 | ₩7,513 | -0.18% | 699.3만 |
|---|
| 2026.04.08 | ₩8,452 | ₩8,519 | ₩7,419 | ₩7,419 | -12.22% | 958.3만 |
|---|
| 2026.04.07 | ₩8,050 | ₩8,197 | ₩7,942 | ₩8,103 | +0.67% | 263.6만 |
|---|
| 2026.04.06 | ₩7,848 | ₩8,130 | ₩7,848 | ₩8,063 | +2.74% | 239.5만 |
|---|
| 2026.04.02 | ₩7,714 | ₩7,956 | ₩7,660 | ₩7,929 | +2.78% | 221.2만 |
|---|
| 2026.04.01 | ₩7,754 | ₩7,969 | ₩7,647 | ₩7,848 | +1.21% | 254.2만 |
|---|
| 2026.03.31 | ₩7,781 | ₩7,982 | ₩7,753 | ₩7,808 | +0.34% | 267.2만 |
|---|
| 2026.03.30 | ₩7,499 | ₩7,788 | ₩7,419 | ₩7,687 | +2.50% | 352.3만 |
|---|
| 2026.03.27 | ₩7,701 | ₩7,768 | ₩7,372 | ₩7,392 | -4.01% | 409.1만 |
|---|
| 2026.03.26 | ₩7,781 | ₩8,074 | ₩7,781 | ₩7,835 | +0.69% | 266.4만 |
|---|
| 2026.03.25 | ₩7,795 | ₩7,996 | ₩7,741 | ₩7,875 | +1.03% | 313.2만 |
|---|
| 2026.03.24 | ₩7,875 | ₩7,942 | ₩7,607 | ₩7,634 | -3.07% | 376.3만 |
|---|
| 2026.03.23 | ₩8,009 | ₩8,157 | ₩7,835 | ₩8,023 | +0.17% | 465.8만 |
|---|
| 2026.03.20 | ₩8,050 | ₩8,103 | ₩7,788 | ₩7,835 | -2.67% | 457.5만 |
|---|
| 2026.03.19 | ₩7,795 | ₩8,164 | ₩7,714 | ₩8,103 | +3.96% | 366.9만 |
|---|
| 2026.03.18 | ₩7,996 | ₩8,103 | ₩7,821 | ₩7,862 | -1.68% | 404.7만 |
|---|
| 2026.03.17 | ₩8,184 | ₩8,533 | ₩8,103 | ₩8,143 | -0.49% | 493만 |
|---|
| 2026.03.16 | ₩8,143 | ₩8,298 | ₩8,023 | ₩8,130 | -0.16% | 309.1만 |
|---|
| 2026.03.13 | ₩8,050 | ₩8,271 | ₩8,009 | ₩8,103 | +0.67% | 262만 |
|---|
| 2026.03.12 | ₩8,023 | ₩8,197 | ₩7,848 | ₩7,982 | -0.50% | 429.4만 |
|---|
| 2026.03.11 | ₩8,130 | ₩8,211 | ₩7,949 | ₩8,157 | +0.33% | 286.5만 |
|---|
| 2026.03.10 | ₩8,184 | ₩8,197 | ₩7,915 | ₩8,103 | -0.98% | 463.5만 |
|---|
| 2026.03.09 | ₩8,090 | ₩8,311 | ₩7,815 | ₩8,251 | +1.99% | 407.1만 |
|---|
| 2026.03.06 | ₩8,224 | ₩8,385 | ₩8,009 | ₩8,264 | +0.49% | 378.4만 |
|---|
| 2026.03.05 | ₩8,626 | ₩8,841 | ₩8,170 | ₩8,278 | -4.04% | 502.9만 |
|---|
| 2026.03.04 | ₩8,345 | ₩8,901 | ₩8,291 | ₩8,761 | +4.98% | 604.3만 |
|---|
| 2026.03.03 | ₩8,398 | ₩8,506 | ₩8,237 | ₩8,331 | -0.80% | 608.9만 |
|---|
| 2026.03.02 | ₩8,398 | ₩8,679 | ₩8,345 | ₩8,586 | +2.24% | 690.9만 |
|---|
| 2026.02.27 | ₩8,774 | ₩8,948 | ₩8,439 | ₩8,600 | -1.99% | 585.5만 |
|---|
| 2026.02.26 | ₩8,828 | ₩9,250 | ₩8,821 | ₩8,962 | +1.52% | 764만 |
|---|
| 2026.02.25 | ₩8,425 | ₩8,828 | ₩8,385 | ₩8,828 | +4.78% | 499.3만 |
|---|
| 2026.02.24 | ₩8,050 | ₩8,492 | ₩7,982 | ₩8,452 | +5.00% | 689.1만 |
|---|
| 2026.02.23 | ₩7,996 | ₩8,157 | ₩7,788 | ₩8,063 | +0.84% | 692만 |
|---|
| 2026.02.20 | ₩8,157 | ₩8,244 | ₩7,969 | ₩8,090 | -0.82% | 309.1만 |
|---|
| 2026.02.19 | ₩7,929 | ₩8,197 | ₩7,808 | ₩8,157 | +2.88% | 560.6만 |
|---|
| 2026.02.18 | ₩8,103 | ₩8,110 | ₩7,875 | ₩7,956 | -1.82% | 706.1만 |
|---|
| 2026.02.17 | ₩7,902 | ₩8,345 | ₩7,754 | ₩8,224 | +4.07% | 739.9만 |
|---|
| 2026.02.13 | ₩7,835 | ₩7,996 | ₩7,593 | ₩7,942 | +1.37% | 914.5만 |
|---|
| 2026.02.12 | ₩7,768 | ₩7,929 | ₩7,499 | ₩7,768 | 0.00% | 689.1만 |
|---|
| 2026.02.11 | ₩7,889 | ₩8,063 | ₩7,593 | ₩7,701 | -2.38% | 560.7만 |
|---|
| 2026.02.10 | ₩8,036 | ₩8,224 | ₩7,828 | ₩7,915 | -1.50% | 501.3만 |
|---|
| 2026.02.09 | ₩7,929 | ₩8,023 | ₩7,338 | ₩7,982 | +0.68% | 789.9만 |
|---|
| 2026.02.06 | ₩8,224 | ₩8,559 | ₩7,674 | ₩7,929 | -3.59% | 1265.2만 |
|---|
| 2026.02.05 | ₩8,143 | ₩8,237 | ₩7,909 | ₩8,023 | -1.48% | 1026.4만 |
|---|
| 2026.02.04 | ₩7,875 | ₩8,217 | ₩7,681 | ₩8,143 | +3.41% | 717.9만 |
|---|
| 2026.02.03 | ₩8,251 | ₩8,358 | ₩7,734 | ₩7,862 | -4.72% | 811.5만 |
|---|
| 2026.02.02 | ₩8,143 | ₩8,519 | ₩8,063 | ₩8,398 | +3.13% | 482.7만 |
|---|
| 2026.01.30 | ₩8,197 | ₩8,278 | ₩8,076 | ₩8,130 | -0.82% | 321.1만 |
|---|
| 2026.01.29 | ₩8,251 | ₩8,284 | ₩8,016 | ₩8,224 | -0.33% | 532만 |
|---|
| 2026.01.28 | ₩8,452 | ₩8,546 | ₩8,224 | ₩8,291 | -1.90% | 515.7만 |
|---|
| 2026.01.27 | ₩8,479 | ₩8,506 | ₩8,237 | ₩8,291 | -2.22% | 610.8만 |
|---|
| 2026.01.26 | ₩8,694 | ₩8,714 | ₩8,479 | ₩8,506 | -2.16% | 370.8만 |
|---|
| 2026.01.23 | ₩8,653 | ₩8,942 | ₩8,613 | ₩8,720 | +0.78% | 306만 |
|---|
| 2026.01.22 | ₩8,626 | ₩8,746 | ₩8,559 | ₩8,694 | +0.78% | 337.4만 |
|---|
| 2026.01.21 | ₩8,519 | ₩8,613 | ₩8,365 | ₩8,519 | 0.00% | 309.8만 |
|---|
| 2026.01.20 | ₩8,345 | ₩8,533 | ₩8,278 | ₩8,519 | +2.09% | 444.8만 |
|---|
| 2026.01.16 | ₩8,720 | ₩8,720 | ₩8,425 | ₩8,439 | -3.23% | 447.2만 |
|---|
| 2026.01.15 | ₩8,854 | ₩9,002 | ₩8,620 | ₩8,694 | -1.82% | 445.1만 |
|---|
| 2026.01.14 | ₩8,787 | ₩8,975 | ₩8,601 | ₩8,868 | +0.92% | 383.1만 |
|---|
| 2026.01.13 | ₩9,807 | ₩9,807 | ₩8,774 | ₩8,787 | -10.40% | 505.6만 |
|---|
| 2026.01.12 | ₩9,753 | ₩10,049 | ₩9,626 | ₩9,834 | +0.83% | 269만 |
|---|
| 2026.01.09 | ₩9,820 | ₩9,901 | ₩9,586 | ₩9,780 | -0.41% | 310.7만 |
|---|
| 2026.01.08 | ₩9,861 | ₩9,981 | ₩9,661 | ₩9,820 | -0.41% | 326.1만 |
|---|
| 2026.01.07 | ₩9,794 | ₩10,196 | ₩9,727 | ₩9,914 | +1.23% | 274.3만 |
|---|
| 2026.01.06 | ₩9,525 | ₩9,767 | ₩9,378 | ₩9,753 | +2.39% | 325.1만 |
|---|
| 2026.01.05 | ₩9,512 | ₩9,659 | ₩9,344 | ₩9,498 | -0.14% | 288.8만 |
|---|
| 2026.01.02 | ₩9,874 | ₩9,941 | ₩9,472 | ₩9,498 | -3.80% | 304.5만 |
|---|
| 2025.12.31 | ₩9,794 | ₩9,981 | ₩9,794 | ₩9,874 | +0.82% | 221.9만 |
|---|
| 2025.12.30 | ₩9,955 | ₩9,968 | ₩9,807 | ₩9,834 | -1.21% | 279만 |
|---|
| 2025.12.29 | ₩10,008 | ₩10,169 | ₩9,888 | ₩9,981 | -0.27% | 227.5만 |
|---|
| 2025.12.26 | ₩10,008 | ₩10,129 | ₩9,928 | ₩9,968 | -0.40% | 331.7만 |
|---|
| 2025.12.24 | ₩9,941 | ₩10,055 | ₩9,827 | ₩10,035 | +0.94% | 163.2만 |
|---|
| 2025.12.23 | ₩10,116 | ₩10,129 | ₩9,867 | ₩9,888 | -2.25% | 292.8만 |
|---|
| 2025.12.22 | ₩10,169 | ₩10,565 | ₩10,142 | ₩10,196 | +0.26% | 553만 |
|---|
| 2025.12.19 | ₩10,840 | ₩10,934 | ₩10,008 | ₩10,156 | -6.31% | 865.9만 |
|---|
| 2025.12.18 | ₩10,599 | ₩11,055 | ₩10,035 | ₩10,907 | +2.91% | 1525.7만 |
|---|
| 2025.12.17 | ₩11,860 | ₩11,927 | ₩10,337 | ₩10,518 | -11.31% | 1558.8만 |
|---|
| 2025.12.16 | ₩10,572 | ₩10,773 | ₩10,545 | ₩10,652 | +0.76% | 239.4만 |
|---|
| 2025.12.15 | ₩10,961 | ₩10,974 | ₩10,498 | ₩10,531 | -3.92% | 252.5만 |
|---|
| 2025.12.12 | ₩11,068 | ₩11,162 | ₩10,827 | ₩10,840 | -2.06% | 161.2만 |
|---|
| 2025.12.11 | ₩10,961 | ₩11,128 | ₩10,947 | ₩11,014 | +0.49% | 236.9만 |
|---|
| 2025.12.10 | ₩11,028 | ₩11,155 | ₩10,947 | ₩10,947 | -0.73% | 212.8만 |
|---|
| 2025.12.09 | ₩11,014 | ₩11,189 | ₩10,926 | ₩11,028 | +0.12% | 231.9만 |
|---|
| 2025.12.08 | ₩11,350 | ₩11,536 | ₩11,035 | ₩11,068 | -2.48% | 359.8만 |
|---|
| 2025.12.05 | ₩11,202 | ₩11,375 | ₩11,162 | ₩11,323 | +1.08% | 170.5만 |
|---|
| 2025.12.04 | ₩11,189 | ₩11,370 | ₩11,075 | ₩11,229 | +0.36% | 196.1만 |
|---|
| 2025.12.03 | ₩11,001 | ₩11,249 | ₩10,894 | ₩11,216 | +1.95% | 188.9만 |
|---|
| 2025.12.02 | ₩10,907 | ₩11,149 | ₩10,853 | ₩11,001 | +0.86% | 244.3만 |
|---|
| 2025.12.01 | ₩10,572 | ₩10,941 | ₩10,505 | ₩10,853 | +2.66% | 200.5만 |
|---|
| 2025.11.28 | ₩10,639 | ₩10,706 | ₩10,599 | ₩10,666 | +0.25% | 124.7만 |
|---|
| 2025.11.26 | ₩10,625 | ₩10,733 | ₩10,531 | ₩10,652 | +0.25% | 176.8만 |
|---|
| 2025.11.25 | ₩10,599 | ₩10,666 | ₩10,491 | ₩10,599 | 0.00% | 297.1만 |
|---|
| 2025.11.24 | ₩10,907 | ₩10,947 | ₩10,427 | ₩10,505 | -3.69% | 473.2만 |
|---|
| 2025.11.21 | ₩10,666 | ₩11,064 | ₩10,572 | ₩10,880 | +2.01% | 245.8만 |
|---|
| 2025.11.20 | ₩10,934 | ₩11,055 | ₩10,545 | ₩10,599 | -3.07% | 276.5만 |
|---|
| 2025.11.19 | ₩11,001 | ₩11,108 | ₩10,840 | ₩10,867 | -1.22% | 264만 |
|---|
| 2025.11.18 | ₩10,853 | ₩11,263 | ₩10,800 | ₩10,988 | +1.24% | 416.2만 |
|---|
| 2025.11.17 | ₩11,377 | ₩11,377 | ₩10,887 | ₩10,894 | -4.25% | 299.6만 |
|---|
| 2025.11.14 | ₩11,175 | ₩11,504 | ₩11,122 | ₩11,377 | +1.80% | 234.5만 |
|---|
| 2025.11.13 | ₩11,404 | ₩11,531 | ₩11,142 | ₩11,310 | -0.82% | 229.9만 |
|---|
| 2025.11.12 | ₩11,350 | ₩11,524 | ₩11,296 | ₩11,417 | +0.59% | 215.7만 |
|---|
| 2025.11.11 | ₩11,202 | ₩11,323 | ₩11,122 | ₩11,296 | +0.84% | 165.2만 |
|---|
| 2025.11.10 | ₩11,068 | ₩11,209 | ₩10,880 | ₩11,189 | +1.09% | 242.3만 |
|---|
| 2025.11.07 | ₩10,652 | ₩11,068 | ₩10,625 | ₩11,068 | +3.90% | 230.5만 |
|---|
| 2025.11.06 | ₩10,800 | ₩10,880 | ₩10,625 | ₩10,719 | -0.75% | 272.6만 |
|---|
| 2025.11.05 | ₩10,813 | ₩11,041 | ₩10,807 | ₩10,880 | +0.62% | 244.8만 |
|---|
| 2025.11.04 | ₩11,001 | ₩11,082 | ₩10,800 | ₩10,827 | -1.59% | 307.3만 |
|---|
| 2025.11.03 | ₩11,323 | ₩11,430 | ₩11,068 | ₩11,082 | -2.13% | 246만 |
|---|
| 2025.10.31 | ₩11,202 | ₩11,330 | ₩11,095 | ₩11,296 | +0.84% | 252만 |
|---|
| 2025.10.30 | ₩11,256 | ₩11,363 | ₩11,082 | ₩11,108 | -1.31% | 314.5만 |
|---|
| 2025.10.29 | ₩12,074 | ₩12,074 | ₩11,216 | ₩11,336 | -6.11% | 367.2만 |
|---|
| 2025.10.28 | ₩12,276 | ₩12,396 | ₩11,960 | ₩12,195 | -0.66% | 447만 |
|---|
| 2025.10.27 | ₩12,477 | ₩12,584 | ₩12,175 | ₩12,289 | -1.51% | 303.6만 |
|---|
| 2025.10.24 | ₩12,369 | ₩13,255 | ₩12,074 | ₩12,343 | -0.22% | 933.2만 |
|---|
| 2025.10.23 | ₩13,993 | ₩14,382 | ₩13,966 | ₩14,167 | +1.25% | 459.7만 |
|---|
| 2025.10.22 | ₩14,342 | ₩14,449 | ₩14,006 | ₩14,020 | -2.25% | 249만 |
|---|
| 2025.10.21 | ₩14,221 | ₩14,436 | ₩14,080 | ₩14,395 | +1.23% | 240.8만 |
|---|
| 2025.10.20 | ₩13,537 | ₩14,328 | ₩13,429 | ₩14,248 | +5.25% | 228.6만 |
|---|
| 2025.10.17 | ₩13,389 | ₩13,617 | ₩13,295 | ₩13,456 | +0.50% | 191만 |
|---|
| 2025.10.16 | ₩13,778 | ₩13,979 | ₩13,537 | ₩13,537 | -1.75% | 252.3만 |
|---|
| 2025.10.15 | ₩13,738 | ₩14,087 | ₩13,671 | ₩13,751 | +0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩13,362 | ₩13,818 | ₩13,282 | ₩13,698 | +2.51% | 208만 |
|---|
| 2025.10.13 | ₩13,483 | ₩13,664 | ₩13,369 | ₩13,550 | +0.50% | 181.2만 |
|---|
| 2025.10.10 | ₩13,644 | ₩13,724 | ₩13,349 | ₩13,362 | -2.06% | 246.8만 |
|---|