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 | ₩7,080 | ₩7,134 | ₩6,919 | ₩6,919 | -2.27% | 655.7만 |
| 2026.10.08 | ₩6,839 | ₩7,093 | ₩6,798 | ₩7,067 | +3.33% | 972.9만 |
| 2026.10.07 | ₩6,852 | ₩6,906 | ₩6,678 | ₩6,852 | 0.00% | 544.4만 |
| 2026.10.06 | ₩6,959 | ₩7,040 | ₩6,758 | ₩6,865 | -1.35% | 551.6만 |
| 2026.10.05 | ₩6,705 | ₩7,020 | ₩6,705 | ₩6,946 | +3.60% | 619.4만 |
| 2026.10.02 | ₩6,839 | ₩7,013 | ₩6,718 | ₩6,731 | -1.57% | 646.8만 |
| 2026.10.01 | ₩6,678 | ₩6,932 | ₩6,574 | ₩6,812 | +2.01% | 732.9만 |
| 2026.09.30 | ₩6,651 | ₩6,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,450 |
| ₩6,651 |
| 0.00% |
| 1446.2만 |
| 2026.09.29 | ₩6,235 | ₩6,262 | ₩6,076 | ₩6,262 | +0.43% | 1325.8만 |
|---|
| 2026.09.28 | ₩6,637 | ₩6,664 | ₩6,161 | ₩6,222 | -6.26% | 1005.2만 |
|---|
| 2026.09.25 | ₩6,758 | ₩6,892 | ₩6,644 | ₩6,772 | +0.20% | 1418만 |
|---|
| 2026.09.24 | ₩6,919 | ₩7,093 | ₩6,785 | ₩6,785 | -1.94% | 472.9만 |
|---|
| 2026.09.23 | ₩6,892 | ₩6,966 | ₩6,785 | ₩6,865 | -0.39% | 464.7만 |
|---|
| 2026.09.22 | ₩7,026 | ₩7,107 | ₩6,852 | ₩6,892 | -1.91% | 760.2만 |
|---|
| 2026.09.21 | ₩6,758 | ₩6,959 | ₩6,678 | ₩6,919 | +2.38% | 653.7만 |
|---|
| 2026.09.18 | ₩6,892 | ₩6,939 | ₩6,731 | ₩6,758 | -1.95% | 667.3만 |
|---|
| 2026.09.17 | ₩7,067 | ₩7,093 | ₩6,859 | ₩6,906 | -2.28% | 468.3만 |
|---|
| 2026.09.16 | ₩7,147 | ₩7,147 | ₩6,892 | ₩7,026 | -1.69% | 516.8만 |
|---|
| 2026.09.15 | ₩7,160 | ₩7,294 | ₩7,080 | ₩7,080 | -1.12% | 433.5만 |
|---|
| 2026.09.14 | ₩7,187 | ₩7,281 | ₩7,093 | ₩7,268 | +1.12% | 549.2만 |
|---|
| 2026.09.11 | ₩7,040 | ₩7,174 | ₩6,959 | ₩6,999 | -0.57% | 391.2만 |
|---|
| 2026.09.10 | ₩7,053 | ₩7,227 | ₩6,999 | ₩7,013 | -0.57% | 473.5만 |
|---|
| 2026.09.09 | ₩7,469 | ₩7,482 | ₩7,107 | ₩7,107 | -4.85% | 415.9만 |
|---|
| 2026.09.08 | ₩7,750 | ₩7,777 | ₩7,455 | ₩7,469 | -3.63% | 420.1만 |
|---|
| 2026.09.04 | ₩7,952 | ₩7,998 | ₩7,710 | ₩7,777 | -2.19% | 465만 |
|---|
| 2026.09.03 | ₩8,327 | ₩8,421 | ₩7,965 | ₩8,059 | -3.22% | 446.4만 |
|---|
| 2026.09.02 | ₩8,260 | ₩8,465 | ₩8,173 | ₩8,193 | -0.81% | 394만 |
|---|
| 2026.09.01 | ₩8,609 | ₩8,656 | ₩8,260 | ₩8,287 | -3.74% | 374.7만 |
|---|
| 2026.08.31 | ₩8,582 | ₩8,850 | ₩8,461 | ₩8,743 | +1.87% | 544.7만 |
|---|
| 2026.08.28 | ₩8,676 | ₩8,897 | ₩8,582 | ₩8,676 | 0.00% | 483.5만 |
|---|
| 2026.08.27 | ₩8,126 | ₩8,629 | ₩8,112 | ₩8,568 | +5.45% | 529.5만 |
|---|
| 2026.08.26 | ₩8,166 | ₩8,213 | ₩7,992 | ₩8,126 | -0.49% | 492.2만 |
|---|
| 2026.08.25 | ₩8,045 | ₩8,354 | ₩8,005 | ₩8,300 | +3.17% | 428.7만 |
|---|
| 2026.08.24 | ₩8,045 | ₩8,327 | ₩7,945 | ₩8,072 | +0.33% | 445만 |
|---|
| 2026.08.21 | ₩7,844 | ₩8,192 | ₩7,757 | ₩8,045 | +2.56% | 373.6만 |
|---|
| 2026.08.20 | ₩7,884 | ₩7,925 | ₩7,717 | ₩7,844 | -0.51% | 278만 |
|---|
| 2026.08.19 | ₩7,509 | ₩7,884 | ₩7,509 | ₩7,844 | +4.46% | 339.8만 |
|---|
| 2026.08.18 | ₩7,643 | ₩7,730 | ₩7,589 | ₩7,630 | -0.18% | 476.4만 |
|---|
| 2026.08.17 | ₩7,657 | ₩7,844 | ₩7,415 | ₩7,429 | -2.98% | 492.9만 |
|---|
| 2026.08.14 | ₩7,844 | ₩7,871 | ₩7,616 | ₩7,750 | -1.20% | 251.7만 |
|---|
| 2026.08.13 | ₩7,549 | ₩7,844 | ₩7,388 | ₩7,777 | +3.02% | 446.6만 |
|---|
| 2026.08.12 | ₩7,509 | ₩7,657 | ₩7,375 | ₩7,482 | -0.36% | 396만 |
|---|
| 2026.08.11 | ₩7,643 | ₩7,724 | ₩7,529 | ₩7,630 | -0.18% | 384.4만 |
|---|
| 2026.08.10 | ₩7,670 | ₩7,891 | ₩7,636 | ₩7,724 | +0.70% | 412.4만 |
|---|
| 2026.08.07 | ₩7,549 | ₩7,791 | ₩7,462 | ₩7,791 | +3.20% | 391.2만 |
|---|
| 2026.08.06 | ₩7,643 | ₩7,657 | ₩7,335 | ₩7,455 | -2.46% | 391.2만 |
|---|
| 2026.08.05 | ₩8,206 | ₩8,220 | ₩7,777 | ₩7,791 | -5.07% | 521.1만 |
|---|
| 2026.08.04 | ₩7,945 | ₩8,287 | ₩7,871 | ₩8,179 | +2.95% | 822.2만 |
|---|
| 2026.08.03 | ₩7,429 | ₩7,998 | ₩7,341 | ₩7,911 | +6.50% | 1383.2만 |
|---|
| 2026.07.31 | ₩7,080 | ₩7,160 | ₩6,805 | ₩7,120 | +0.57% | 937.8만 |
|---|
| 2026.07.30 | ₩7,120 | ₩7,241 | ₩6,772 | ₩7,067 | -0.75% | 2471.5만 |
|---|
| 2026.07.29 | ₩8,045 | ₩8,582 | ₩7,952 | ₩8,287 | +3.00% | 1420.6만 |
|---|
| 2026.07.28 | ₩7,683 | ₩8,019 | ₩7,683 | ₩7,844 | +2.09% | 616.4만 |
|---|
| 2026.07.27 | ₩7,294 | ₩7,596 | ₩7,294 | ₩7,549 | +3.49% | 491.9만 |
|---|
| 2026.07.24 | ₩7,281 | ₩7,429 | ₩7,160 | ₩7,201 | -1.10% | 412만 |
|---|
| 2026.07.23 | ₩7,053 | ₩7,308 | ₩7,026 | ₩7,214 | +2.28% | 602.1만 |
|---|
| 2026.07.22 | ₩7,227 | ₩7,241 | ₩7,002 | ₩7,160 | -0.93% | 518.4만 |
|---|
| 2026.07.21 | ₩7,254 | ₩7,368 | ₩7,127 | ₩7,187 | -0.92% | 577.1만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,462 | ₩7,194 | ₩7,321 | -0.73% | 480.5만 |
|---|
| 2026.07.17 | ₩7,509 | ₩7,616 | ₩7,294 | ₩7,455 | -0.71% | 446.2만 |
|---|
| 2026.07.16 | ₩7,536 | ₩7,690 | ₩7,323 | ₩7,563 | +0.36% | 572.2만 |
|---|
| 2026.07.15 | ₩7,750 | ₩7,797 | ₩7,429 | ₩7,455 | -3.81% | 606.7만 |
|---|
| 2026.07.14 | ₩7,442 | ₩7,804 | ₩7,425 | ₩7,657 | +2.88% | 641.6만 |
|---|
| 2026.07.13 | ₩7,737 | ₩7,878 | ₩7,589 | ₩7,603 | -1.73% | 426만 |
|---|
| 2026.07.10 | ₩7,724 | ₩7,797 | ₩7,569 | ₩7,657 | -0.87% | 455.1만 |
|---|
| 2026.07.09 | ₩7,576 | ₩7,710 | ₩7,489 | ₩7,603 | +0.35% | 494.2만 |
|---|
| 2026.07.08 | ₩7,670 | ₩7,952 | ₩7,670 | ₩7,697 | +0.35% | 601.4만 |
|---|
| 2026.07.07 | ₩7,965 | ₩8,019 | ₩7,670 | ₩7,777 | -2.36% | 563.5만 |
|---|
| 2026.07.06 | ₩7,911 | ₩8,133 | ₩7,737 | ₩7,952 | +0.51% | 523.8만 |
|---|
| 2026.07.02 | ₩8,099 | ₩8,217 | ₩7,858 | ₩7,911 | -2.32% | 571.4만 |
|---|
| 2026.07.01 | ₩7,683 | ₩8,153 | ₩7,670 | ₩8,019 | +4.36% | 689.7만 |
|---|
| 2026.06.30 | ₩7,442 | ₩7,690 | ₩7,375 | ₩7,563 | +1.62% | 560.3만 |
|---|
| 2026.06.29 | ₩7,750 | ₩7,831 | ₩7,549 | ₩7,616 | -1.73% | 697만 |
|---|
| 2026.06.26 | ₩7,670 | ₩7,878 | ₩7,529 | ₩7,697 | +0.35% | 1507.7만 |
|---|
| 2026.06.25 | ₩8,247 | ₩8,394 | ₩7,710 | ₩7,724 | -6.34% | 838만 |
|---|
| 2026.06.24 | ₩7,388 | ₩8,193 | ₩7,362 | ₩8,166 | +10.53% | 1837.1만 |
|---|
| 2026.06.23 | ₩6,986 | ₩7,321 | ₩6,805 | ₩7,254 | +3.84% | 980.4만 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,321 | ₩7,087 | ₩7,120 | 0.00% | 756.9만 |
|---|
| 2026.06.18 | ₩7,067 | ₩7,254 | ₩6,999 | ₩7,174 | +1.52% | 982.2만 |
|---|
| 2026.06.17 | ₩7,134 | ₩7,308 | ₩7,080 | ₩7,107 | -0.38% | 643.8만 |
|---|
| 2026.06.16 | ₩7,093 | ₩7,281 | ₩7,053 | ₩7,147 | +0.76% | 865.6만 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,388 | ₩7,026 | ₩7,107 | -1.85% | 578.9만 |
|---|
| 2026.06.12 | ₩7,120 | ₩7,227 | ₩7,013 | ₩7,160 | +0.56% | 626만 |
|---|
| 2026.06.11 | ₩7,174 | ₩7,308 | ₩7,013 | ₩7,147 | -0.37% | 570만 |
|---|
| 2026.06.10 | ₩6,999 | ₩7,274 | ₩6,973 | ₩7,160 | +2.30% | 649.5만 |
|---|
| 2026.06.09 | ₩7,080 | ₩7,274 | ₩6,986 | ₩7,160 | +1.14% | 702.3만 |
|---|
| 2026.06.08 | ₩7,214 | ₩7,339 | ₩7,060 | ₩7,093 | -1.67% | 592.1만 |
|---|
| 2026.06.05 | ₩7,549 | ₩7,697 | ₩7,241 | ₩7,335 | -2.84% | 578.9만 |
|---|
| 2026.06.04 | ₩7,308 | ₩7,697 | ₩7,308 | ₩7,469 | +2.20% | 720.3만 |
|---|
| 2026.06.03 | ₩7,375 | ₩7,442 | ₩7,040 | ₩7,147 | -3.09% | 536.1만 |
|---|
| 2026.06.02 | ₩7,509 | ₩7,598 | ₩7,375 | ₩7,429 | -1.07% | 698.7만 |
|---|
| 2026.06.01 | ₩7,402 | ₩7,898 | ₩7,174 | ₩7,777 | +5.07% | 972.6만 |
|---|
| 2026.05.29 | ₩7,214 | ₩7,429 | ₩7,080 | ₩7,227 | +0.19% | 952.6만 |
|---|
| 2026.05.28 | ₩7,147 | ₩7,375 | ₩7,053 | ₩7,120 | -0.38% | 613.8만 |
|---|
| 2026.05.27 | ₩7,026 | ₩7,362 | ₩7,022 | ₩7,134 | +1.53% | 751.9만 |
|---|
| 2026.05.26 | ₩7,120 | ₩7,683 | ₩7,080 | ₩7,093 | -0.38% | 829.9만 |
|---|
| 2026.05.22 | ₩6,973 | ₩7,234 | ₩6,946 | ₩7,134 | +2.31% | 726.5만 |
|---|
| 2026.05.21 | ₩6,906 | ₩7,194 | ₩6,839 | ₩7,026 | +1.75% | 767.9만 |
|---|
| 2026.05.20 | ₩7,174 | ₩7,174 | ₩6,906 | ₩7,040 | -1.87% | 841.3만 |
|---|
| 2026.05.19 | ₩7,670 | ₩7,817 | ₩7,174 | ₩7,241 | -5.59% | 676.1만 |
|---|
| 2026.05.18 | ₩7,402 | ₩7,817 | ₩7,308 | ₩7,683 | +3.80% | 748.3만 |
|---|
| 2026.05.15 | ₩6,852 | ₩7,113 | ₩6,798 | ₩7,080 | +3.33% | 746.6만 |
|---|
| 2026.05.14 | ₩7,107 | ₩7,214 | ₩6,772 | ₩6,825 | -3.96% | 787.7만 |
|---|
| 2026.05.13 | ₩7,522 | ₩7,683 | ₩7,026 | ₩7,120 | -5.35% | 1121.5만 |
|---|
| 2026.05.12 | ₩7,536 | ₩7,744 | ₩7,335 | ₩7,697 | +2.14% | 1099만 |
|---|
| 2026.05.11 | ₩7,710 | ₩7,825 | ₩7,563 | ₩7,589 | -1.57% | 473.5만 |
|---|
| 2026.05.08 | ₩8,287 | ₩8,287 | ₩7,710 | ₩7,750 | -6.47% | 662.4만 |
|---|
| 2026.05.07 | ₩8,112 | ₩8,461 | ₩8,019 | ₩8,407 | +3.64% | 534.9만 |
|---|
| 2026.05.06 | ₩7,978 | ₩8,220 | ₩7,884 | ₩8,086 | +1.34% | 485.2만 |
|---|
| 2026.05.05 | ₩7,858 | ₩7,978 | ₩7,745 | ₩7,952 | +1.19% | 311.4만 |
|---|
| 2026.05.04 | ₩8,166 | ₩8,233 | ₩7,804 | ₩7,817 | -4.27% | 328.1만 |
|---|
| 2026.05.01 | ₩8,139 | ₩8,428 | ₩8,099 | ₩8,247 | +1.32% | 470.2만 |
|---|
| 2026.04.30 | ₩8,032 | ₩8,119 | ₩7,898 | ₩7,978 | -0.67% | 342.2만 |
|---|
| 2026.04.29 | ₩8,609 | ₩8,609 | ₩8,045 | ₩8,193 | -4.83% | 586.4만 |
|---|
| 2026.04.28 | ₩7,777 | ₩8,702 | ₩7,742 | ₩8,702 | +11.90% | 1118.3만 |
|---|
| 2026.04.27 | ₩7,134 | ₩7,804 | ₩7,107 | ₩7,791 | +9.21% | 818만 |
|---|
| 2026.04.24 | ₩6,953 | ₩7,375 | ₩6,705 | ₩7,080 | +1.83% | 1597.9만 |
|---|
| 2026.04.23 | ₩8,139 | ₩8,179 | ₩7,657 | ₩8,005 | -1.65% | 698.6만 |
|---|
| 2026.04.22 | ₩8,528 | ₩8,582 | ₩8,045 | ₩8,287 | -2.83% | 802.2만 |
|---|
| 2026.04.21 | ₩8,729 | ₩8,951 | ₩8,474 | ₩8,515 | -2.46% | 483.4만 |
|---|
| 2026.04.20 | ₩8,448 | ₩8,783 | ₩8,394 | ₩8,783 | +3.97% | 383.1만 |
|---|
| 2026.04.17 | ₩8,716 | ₩8,783 | ₩8,501 | ₩8,528 | -2.15% | 436.6만 |
|---|
| 2026.04.16 | ₩8,314 | ₩8,676 | ₩8,314 | ₩8,622 | +3.71% | 378만 |
|---|
| 2026.04.15 | ₩8,086 | ₩8,354 | ₩7,965 | ₩8,247 | +1.99% | 414.6만 |
|---|
| 2026.04.14 | ₩7,703 | ₩8,146 | ₩7,663 | ₩7,965 | +3.39% | 590.8만 |
|---|
| 2026.04.13 | ₩7,160 | ₩7,737 | ₩7,132 | ₩7,710 | +7.68% | 391.5만 |
|---|
| 2026.04.10 | ₩7,522 | ₩7,596 | ₩6,999 | ₩7,187 | -4.46% | 617.7만 |
|---|
| 2026.04.09 | ₩7,522 | ₩7,630 | ₩7,335 | ₩7,509 | -0.18% | 699.3만 |
|---|
| 2026.04.08 | ₩8,448 | ₩8,515 | ₩7,415 | ₩7,415 | -12.22% | 958.3만 |
|---|
| 2026.04.07 | ₩8,045 | ₩8,193 | ₩7,938 | ₩8,099 | +0.67% | 263.6만 |
|---|
| 2026.04.06 | ₩7,844 | ₩8,126 | ₩7,844 | ₩8,059 | +2.74% | 239.5만 |
|---|
| 2026.04.02 | ₩7,710 | ₩7,952 | ₩7,657 | ₩7,925 | +2.78% | 221.2만 |
|---|
| 2026.04.01 | ₩7,750 | ₩7,965 | ₩7,643 | ₩7,844 | +1.21% | 254.2만 |
|---|
| 2026.03.31 | ₩7,777 | ₩7,978 | ₩7,749 | ₩7,804 | +0.34% | 267.2만 |
|---|
| 2026.03.30 | ₩7,496 | ₩7,784 | ₩7,415 | ₩7,683 | +2.50% | 352.3만 |
|---|
| 2026.03.27 | ₩7,697 | ₩7,764 | ₩7,368 | ₩7,388 | -4.01% | 409.1만 |
|---|
| 2026.03.26 | ₩7,777 | ₩8,070 | ₩7,777 | ₩7,831 | +0.69% | 266.4만 |
|---|
| 2026.03.25 | ₩7,791 | ₩7,992 | ₩7,737 | ₩7,871 | +1.03% | 313.2만 |
|---|
| 2026.03.24 | ₩7,871 | ₩7,938 | ₩7,603 | ₩7,630 | -3.07% | 376.3만 |
|---|
| 2026.03.23 | ₩8,005 | ₩8,153 | ₩7,831 | ₩8,019 | +0.17% | 465.8만 |
|---|
| 2026.03.20 | ₩8,045 | ₩8,099 | ₩7,784 | ₩7,831 | -2.67% | 457.5만 |
|---|
| 2026.03.19 | ₩7,791 | ₩8,159 | ₩7,710 | ₩8,099 | +3.96% | 366.9만 |
|---|
| 2026.03.18 | ₩7,992 | ₩8,099 | ₩7,817 | ₩7,858 | -1.68% | 404.7만 |
|---|
| 2026.03.17 | ₩8,179 | ₩8,528 | ₩8,099 | ₩8,139 | -0.49% | 493만 |
|---|
| 2026.03.16 | ₩8,139 | ₩8,293 | ₩8,019 | ₩8,126 | -0.16% | 309.1만 |
|---|
| 2026.03.13 | ₩8,045 | ₩8,267 | ₩8,005 | ₩8,099 | +0.67% | 262만 |
|---|
| 2026.03.12 | ₩8,019 | ₩8,193 | ₩7,844 | ₩7,978 | -0.50% | 429.4만 |
|---|
| 2026.03.11 | ₩8,126 | ₩8,206 | ₩7,945 | ₩8,153 | +0.33% | 286.5만 |
|---|
| 2026.03.10 | ₩8,179 | ₩8,193 | ₩7,911 | ₩8,099 | -0.98% | 463.5만 |
|---|
| 2026.03.09 | ₩8,086 | ₩8,307 | ₩7,811 | ₩8,247 | +1.99% | 407.1만 |
|---|
| 2026.03.06 | ₩8,220 | ₩8,381 | ₩8,005 | ₩8,260 | +0.49% | 378.4만 |
|---|
| 2026.03.05 | ₩8,622 | ₩8,837 | ₩8,166 | ₩8,273 | -4.04% | 502.9만 |
|---|
| 2026.03.04 | ₩8,340 | ₩8,897 | ₩8,287 | ₩8,756 | +4.98% | 604.3만 |
|---|
| 2026.03.03 | ₩8,394 | ₩8,501 | ₩8,233 | ₩8,327 | -0.80% | 608.9만 |
|---|
| 2026.03.02 | ₩8,394 | ₩8,674 | ₩8,340 | ₩8,582 | +2.24% | 690.9만 |
|---|
| 2026.02.27 | ₩8,769 | ₩8,944 | ₩8,434 | ₩8,595 | -1.99% | 585.5만 |
|---|
| 2026.02.26 | ₩8,823 | ₩9,246 | ₩8,816 | ₩8,957 | +1.52% | 764만 |
|---|
| 2026.02.25 | ₩8,421 | ₩8,823 | ₩8,381 | ₩8,823 | +4.78% | 499.3만 |
|---|
| 2026.02.24 | ₩8,045 | ₩8,488 | ₩7,978 | ₩8,448 | +5.00% | 689.1만 |
|---|
| 2026.02.23 | ₩7,992 | ₩8,153 | ₩7,784 | ₩8,059 | +0.84% | 692만 |
|---|
| 2026.02.20 | ₩8,153 | ₩8,240 | ₩7,965 | ₩8,086 | -0.82% | 309.1만 |
|---|
| 2026.02.19 | ₩7,925 | ₩8,193 | ₩7,804 | ₩8,153 | +2.88% | 560.6만 |
|---|
| 2026.02.18 | ₩8,099 | ₩8,106 | ₩7,871 | ₩7,952 | -1.82% | 706.1만 |
|---|
| 2026.02.17 | ₩7,898 | ₩8,340 | ₩7,750 | ₩8,220 | +4.07% | 739.9만 |
|---|
| 2026.02.13 | ₩7,831 | ₩7,992 | ₩7,589 | ₩7,938 | +1.37% | 914.5만 |
|---|
| 2026.02.12 | ₩7,764 | ₩7,925 | ₩7,496 | ₩7,764 | 0.00% | 689.1만 |
|---|
| 2026.02.11 | ₩7,884 | ₩8,059 | ₩7,589 | ₩7,697 | -2.38% | 560.7만 |
|---|
| 2026.02.10 | ₩8,032 | ₩8,220 | ₩7,824 | ₩7,911 | -1.50% | 501.3만 |
|---|
| 2026.02.09 | ₩7,925 | ₩8,019 | ₩7,335 | ₩7,978 | +0.68% | 789.9만 |
|---|
| 2026.02.06 | ₩8,220 | ₩8,555 | ₩7,670 | ₩7,925 | -3.59% | 1265.2만 |
|---|
| 2026.02.05 | ₩8,139 | ₩8,233 | ₩7,905 | ₩8,019 | -1.48% | 1026.4만 |
|---|
| 2026.02.04 | ₩7,871 | ₩8,213 | ₩7,677 | ₩8,139 | +3.41% | 717.9만 |
|---|
| 2026.02.03 | ₩8,247 | ₩8,354 | ₩7,730 | ₩7,858 | -4.72% | 811.5만 |
|---|
| 2026.02.02 | ₩8,139 | ₩8,515 | ₩8,059 | ₩8,394 | +3.13% | 482.7만 |
|---|
| 2026.01.30 | ₩8,193 | ₩8,273 | ₩8,072 | ₩8,126 | -0.82% | 321.1만 |
|---|
| 2026.01.29 | ₩8,247 | ₩8,280 | ₩8,012 | ₩8,220 | -0.33% | 532만 |
|---|
| 2026.01.28 | ₩8,448 | ₩8,542 | ₩8,220 | ₩8,287 | -1.90% | 515.7만 |
|---|
| 2026.01.27 | ₩8,474 | ₩8,501 | ₩8,233 | ₩8,287 | -2.22% | 610.8만 |
|---|
| 2026.01.26 | ₩8,689 | ₩8,709 | ₩8,474 | ₩8,501 | -2.16% | 370.8만 |
|---|
| 2026.01.23 | ₩8,649 | ₩8,937 | ₩8,609 | ₩8,716 | +0.78% | 306만 |
|---|
| 2026.01.22 | ₩8,622 | ₩8,741 | ₩8,555 | ₩8,689 | +0.78% | 337.4만 |
|---|
| 2026.01.21 | ₩8,515 | ₩8,609 | ₩8,361 | ₩8,515 | 0.00% | 309.8만 |
|---|
| 2026.01.20 | ₩8,340 | ₩8,528 | ₩8,273 | ₩8,515 | +2.09% | 444.8만 |
|---|
| 2026.01.16 | ₩8,716 | ₩8,716 | ₩8,421 | ₩8,434 | -3.23% | 447.2만 |
|---|
| 2026.01.15 | ₩8,850 | ₩8,997 | ₩8,615 | ₩8,689 | -1.82% | 445.1만 |
|---|
| 2026.01.14 | ₩8,783 | ₩8,971 | ₩8,597 | ₩8,863 | +0.92% | 383.1만 |
|---|
| 2026.01.13 | ₩9,802 | ₩9,802 | ₩8,769 | ₩8,783 | -10.40% | 505.6만 |
|---|
| 2026.01.12 | ₩9,748 | ₩10,043 | ₩9,621 | ₩9,829 | +0.83% | 269만 |
|---|
| 2026.01.09 | ₩9,815 | ₩9,896 | ₩9,581 | ₩9,775 | -0.41% | 310.7만 |
|---|
| 2026.01.08 | ₩9,856 | ₩9,976 | ₩9,656 | ₩9,815 | -0.41% | 326.1만 |
|---|
| 2026.01.07 | ₩9,789 | ₩10,191 | ₩9,722 | ₩9,909 | +1.23% | 274.3만 |
|---|
| 2026.01.06 | ₩9,520 | ₩9,762 | ₩9,373 | ₩9,748 | +2.39% | 325.1만 |
|---|
| 2026.01.05 | ₩9,507 | ₩9,654 | ₩9,339 | ₩9,494 | -0.14% | 288.8만 |
|---|
| 2026.01.02 | ₩9,869 | ₩9,936 | ₩9,467 | ₩9,494 | -3.80% | 304.5만 |
|---|
| 2025.12.31 | ₩9,789 | ₩9,976 | ₩9,789 | ₩9,869 | +0.82% | 221.9만 |
|---|
| 2025.12.30 | ₩9,949 | ₩9,963 | ₩9,802 | ₩9,829 | -1.21% | 279만 |
|---|
| 2025.12.29 | ₩10,003 | ₩10,164 | ₩9,882 | ₩9,976 | -0.27% | 227.5만 |
|---|
| 2025.12.26 | ₩10,003 | ₩10,124 | ₩9,923 | ₩9,963 | -0.40% | 331.7만 |
|---|
| 2025.12.24 | ₩9,936 | ₩10,050 | ₩9,822 | ₩10,030 | +0.94% | 163.2만 |
|---|
| 2025.12.23 | ₩10,110 | ₩10,124 | ₩9,862 | ₩9,882 | -2.25% | 292.8만 |
|---|
| 2025.12.22 | ₩10,164 | ₩10,560 | ₩10,137 | ₩10,191 | +0.26% | 553만 |
|---|
| 2025.12.19 | ₩10,834 | ₩10,928 | ₩10,003 | ₩10,151 | -6.31% | 865.9만 |
|---|
| 2025.12.18 | ₩10,593 | ₩11,049 | ₩10,030 | ₩10,902 | +2.91% | 1525.7만 |
|---|
| 2025.12.17 | ₩11,854 | ₩11,921 | ₩10,332 | ₩10,513 | -11.31% | 1558.8만 |
|---|
| 2025.12.16 | ₩10,566 | ₩10,767 | ₩10,539 | ₩10,647 | +0.76% | 239.4만 |
|---|
| 2025.12.15 | ₩10,955 | ₩10,969 | ₩10,493 | ₩10,526 | -3.92% | 252.5만 |
|---|
| 2025.12.12 | ₩11,062 | ₩11,156 | ₩10,821 | ₩10,834 | -2.06% | 161.2만 |
|---|
| 2025.12.11 | ₩10,955 | ₩11,123 | ₩10,942 | ₩11,009 | +0.49% | 236.9만 |
|---|
| 2025.12.10 | ₩11,022 | ₩11,150 | ₩10,942 | ₩10,942 | -0.73% | 212.8만 |
|---|
| 2025.12.09 | ₩11,009 | ₩11,183 | ₩10,920 | ₩11,022 | +0.12% | 231.9만 |
|---|
| 2025.12.08 | ₩11,344 | ₩11,530 | ₩11,029 | ₩11,062 | -2.48% | 359.8만 |
|---|
| 2025.12.05 | ₩11,197 | ₩11,369 | ₩11,156 | ₩11,317 | +1.08% | 170.5만 |
|---|
| 2025.12.04 | ₩11,183 | ₩11,364 | ₩11,069 | ₩11,223 | +0.36% | 196.1만 |
|---|
| 2025.12.03 | ₩10,995 | ₩11,243 | ₩10,888 | ₩11,210 | +1.95% | 188.9만 |
|---|
| 2025.12.02 | ₩10,902 | ₩11,143 | ₩10,848 | ₩10,995 | +0.86% | 244.3만 |
|---|
| 2025.12.01 | ₩10,566 | ₩10,935 | ₩10,499 | ₩10,848 | +2.66% | 200.5만 |
|---|
| 2025.11.28 | ₩10,633 | ₩10,700 | ₩10,593 | ₩10,660 | +0.25% | 124.7만 |
|---|
| 2025.11.26 | ₩10,620 | ₩10,727 | ₩10,526 | ₩10,647 | +0.25% | 176.8만 |
|---|
| 2025.11.25 | ₩10,593 | ₩10,660 | ₩10,486 | ₩10,593 | 0.00% | 297.1만 |
|---|
| 2025.11.24 | ₩10,902 | ₩10,942 | ₩10,421 | ₩10,499 | -3.69% | 473.2만 |
|---|
| 2025.11.21 | ₩10,660 | ₩11,058 | ₩10,566 | ₩10,875 | +2.01% | 245.8만 |
|---|
| 2025.11.20 | ₩10,928 | ₩11,049 | ₩10,539 | ₩10,593 | -3.07% | 276.5만 |
|---|
| 2025.11.19 | ₩10,995 | ₩11,103 | ₩10,834 | ₩10,861 | -1.22% | 264만 |
|---|
| 2025.11.18 | ₩10,848 | ₩11,257 | ₩10,794 | ₩10,982 | +1.24% | 416.2만 |
|---|
| 2025.11.17 | ₩11,371 | ₩11,371 | ₩10,881 | ₩10,888 | -4.25% | 299.6만 |
|---|
| 2025.11.14 | ₩11,170 | ₩11,498 | ₩11,116 | ₩11,371 | +1.80% | 234.5만 |
|---|
| 2025.11.13 | ₩11,398 | ₩11,525 | ₩11,136 | ₩11,304 | -0.82% | 229.9만 |
|---|
| 2025.11.12 | ₩11,344 | ₩11,518 | ₩11,290 | ₩11,411 | +0.59% | 215.7만 |
|---|
| 2025.11.11 | ₩11,197 | ₩11,317 | ₩11,116 | ₩11,290 | +0.84% | 165.2만 |
|---|
| 2025.11.10 | ₩11,062 | ₩11,203 | ₩10,875 | ₩11,183 | +1.09% | 242.3만 |
|---|
| 2025.11.07 | ₩10,647 | ₩11,062 | ₩10,620 | ₩11,062 | +3.90% | 230.5만 |
|---|
| 2025.11.06 | ₩10,794 | ₩10,875 | ₩10,620 | ₩10,714 | -0.75% | 272.6만 |
|---|
| 2025.11.05 | ₩10,808 | ₩11,036 | ₩10,801 | ₩10,875 | +0.62% | 244.8만 |
|---|
| 2025.11.04 | ₩10,995 | ₩11,076 | ₩10,794 | ₩10,821 | -1.59% | 307.3만 |
|---|
| 2025.11.03 | ₩11,317 | ₩11,424 | ₩11,062 | ₩11,076 | -2.13% | 246만 |
|---|
| 2025.10.31 | ₩11,197 | ₩11,324 | ₩11,089 | ₩11,290 | +0.84% | 252만 |
|---|
| 2025.10.30 | ₩11,250 | ₩11,357 | ₩11,076 | ₩11,103 | -1.31% | 314.5만 |
|---|
| 2025.10.29 | ₩12,068 | ₩12,068 | ₩11,210 | ₩11,331 | -6.11% | 367.2만 |
|---|
| 2025.10.28 | ₩12,269 | ₩12,390 | ₩11,954 | ₩12,189 | -0.66% | 447만 |
|---|
| 2025.10.27 | ₩12,470 | ₩12,578 | ₩12,169 | ₩12,283 | -1.51% | 303.6만 |
|---|
| 2025.10.24 | ₩12,363 | ₩13,248 | ₩12,068 | ₩12,336 | -0.22% | 933.2만 |
|---|
| 2025.10.23 | ₩13,986 | ₩14,374 | ₩13,959 | ₩14,160 | +1.25% | 459.7만 |
|---|
| 2025.10.22 | ₩14,334 | ₩14,441 | ₩13,999 | ₩14,012 | -2.25% | 249만 |
|---|
| 2025.10.21 | ₩14,214 | ₩14,428 | ₩14,073 | ₩14,388 | +1.23% | 240.8만 |
|---|
| 2025.10.20 | ₩13,530 | ₩14,321 | ₩13,422 | ₩14,240 | +5.25% | 228.6만 |
|---|
| 2025.10.17 | ₩13,382 | ₩13,610 | ₩13,288 | ₩13,449 | +0.50% | 191만 |
|---|
| 2025.10.16 | ₩13,771 | ₩13,972 | ₩13,530 | ₩13,530 | -1.75% | 252.3만 |
|---|
| 2025.10.15 | ₩13,731 | ₩14,079 | ₩13,664 | ₩13,744 | +0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩13,355 | ₩13,811 | ₩13,275 | ₩13,691 | +2.51% | 208만 |
|---|
| 2025.10.13 | ₩13,476 | ₩13,657 | ₩13,362 | ₩13,543 | +0.50% | 181.2만 |
|---|
| 2025.10.10 | ₩13,637 | ₩13,717 | ₩13,342 | ₩13,355 | -2.06% | 246.8만 |
|---|