시장 데이터를 불러오는 중
전체 종목
Copa Holdings, S.A. Class A Common Stock 과거 주가
Copa Holdings, S.A. Class A Common Stock · CPA · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Copa Holdings, S.A. Class A Common Stock · CPA · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩181,451 | ₩182,550 | ₩177,642 | ₩179,989 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,922 | ₩183,542 | ₩178,755 | ₩180,378 | +0.25% | 29.6만 |
| 2026.10.07 | ₩181,652 | ₩184,293 | ₩181,303 | ₩182,724 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,784 | ₩187,391 | ₩183,408 | ₩185,460 | +0.91% | 36.2만 |
| 2026.10.05 | ₩180,458 | ₩184,561 | ₩180,043 | ₩181,705 | +0.69% | 34.5만 |
| 2026.10.02 | ₩181,223 | ₩181,236 | ₩176,462 | ₩177,642 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,959 | ₩178,139 | ₩173,714 | ₩177,696 | +0.42% | 46.3만 |
| 2026.09.30 | ₩179,037 | ₩179,037 | ₩175,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,798 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,851 | ₩178,782 | ₩175,242 | ₩178,407 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩176,516 | ₩178,527 | ₩174,317 | ₩175,752 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,805 | ₩179,453 | ₩172,708 | ₩179,305 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩172,306 | ₩175,765 | ₩171,032 | ₩172,748 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩178,340 | ₩179,332 | ₩172,990 | ₩174,223 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩187,029 | ₩189,536 | ₩180,525 | ₩181,196 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩179,238 | ₩184,575 | ₩177,200 | ₩183,851 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,824 | ₩178,219 | ₩174,505 | ₩176,637 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩175,470 | ₩176,261 | ₩173,968 | ₩175,725 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩172,105 | ₩176,945 | ₩169,771 | ₩171,917 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩171,059 | ₩171,139 | ₩167,438 | ₩168,632 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩170,040 | ₩172,078 | ₩169,114 | ₩170,951 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩175,001 | ₩175,001 | ₩170,844 | ₩173,177 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩172,440 | ₩174,545 | ₩171,367 | ₩172,386 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩172,306 | ₩175,269 | ₩172,239 | ₩174,196 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩176,355 | ₩177,401 | ₩173,901 | ₩174,102 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩174,317 | ₩177,468 | ₩174,317 | ₩177,414 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,982 | ₩175,618 | ₩171,957 | ₩173,526 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩171,555 | ₩173,593 | ₩167,613 | ₩172,815 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩167,143 | ₩170,321 | ₩167,023 | ₩168,270 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩170,294 | ₩170,804 | ₩167,264 | ₩169,557 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩177,280 | ₩179,547 | ₩173,204 | ₩173,647 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩176,409 | ₩177,978 | ₩175,376 | ₩176,033 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩180,230 | ₩182,309 | ₩177,388 | ₩177,629 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩180,606 | ₩180,673 | ₩174,987 | ₩178,970 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩174,317 | ₩178,004 | ₩173,915 | ₩176,328 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩174,277 | ₩175,430 | ₩172,024 | ₩174,250 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩171,582 | ₩172,882 | ₩170,670 | ₩172,024 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩174,317 | ₩174,907 | ₩172,708 | ₩174,022 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩177,669 | ₩178,353 | ₩173,271 | ₩173,593 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩181,263 | ₩182,429 | ₩178,836 | ₩179,399 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩183,086 | ₩184,816 | ₩180,727 | ₩182,188 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩185,044 | ₩185,044 | ₩181,732 | ₩182,859 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩183,730 | ₩185,487 | ₩181,263 | ₩182,175 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩183,717 | ₩185,071 | ₩180,297 | ₩180,351 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩188,142 | ₩188,852 | ₩182,738 | ₩183,288 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,883 | ₩193,009 | ₩187,552 | ₩190,582 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩191,078 | ₩195,490 | ₩185,540 | ₩190,475 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩197,407 | ₩204,715 | ₩195,704 | ₩202,181 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩199,767 | ₩201,698 | ₩196,522 | ₩196,643 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩193,090 | ₩196,469 | ₩192,151 | ₩195,852 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩192,419 | ₩192,419 | ₩188,933 | ₩189,362 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩186,238 | ₩191,038 | ₩185,058 | ₩190,716 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩183,636 | ₩188,155 | ₩182,081 | ₩182,738 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩185,634 | ₩188,584 | ₩182,859 | ₩187,739 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩187,337 | ₩189,013 | ₩182,751 | ₩185,621 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,958 | ₩187,726 | ₩182,027 | ₩182,738 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩179,681 | ₩182,631 | ₩177,817 | ₩181,987 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩186,291 | ₩189,147 | ₩185,017 | ₩186,104 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩188,021 | ₩190,073 | ₩185,728 | ₩188,839 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩186,492 | ₩188,732 | ₩184,830 | ₩186,452 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,858 | ₩191,708 | ₩185,835 | ₩186,479 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩195,463 | ₩199,271 | ₩193,318 | ₩193,572 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩197,126 | ₩201,202 | ₩196,938 | ₩197,729 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩197,501 | ₩198,225 | ₩193,277 | ₩197,541 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩200,800 | ₩201,323 | ₩193,157 | ₩193,157 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩201,202 | ₩203,602 | ₩200,398 | ₩201,926 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩200,223 | ₩203,160 | ₩199,338 | ₩200,988 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩198,467 | ₩198,963 | ₩190,716 | ₩197,622 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,968 | ₩208,336 | ₩199,258 | ₩200,250 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩206,579 | ₩210,655 | ₩205,238 | ₩207,545 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩207,679 | ₩209,261 | ₩202,583 | ₩204,688 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩209,073 | ₩210,977 | ₩204,943 | ₩205,225 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩207,008 | ₩210,521 | ₩205,828 | ₩208,604 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩208,309 | ₩209,985 | ₩205,935 | ₩208,550 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩209,180 | ₩212,466 | ₩207,840 | ₩210,776 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩213,203 | ₩215,174 | ₩208,671 | ₩210,575 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩206,619 | ₩214,437 | ₩204,541 | ₩210,334 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,907 | ₩206,458 | ₩197,662 | ₩203,723 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩201,537 | ₩209,516 | ₩200,840 | ₩205,144 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩198,641 | ₩205,158 | ₩197,957 | ₩202,530 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩193,693 | ₩196,174 | ₩191,695 | ₩192,057 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩195,020 | ₩197,112 | ₩191,655 | ₩192,231 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,850 | ₩203,750 | ₩192,446 | ₩193,626 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩189,402 | ₩190,864 | ₩186,385 | ₩189,992 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩172,306 | ₩186,734 | ₩171,742 | ₩186,506 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,849 | ₩181,384 | ₩172,024 | ₩172,319 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩178,340 | ₩182,791 | ₩176,409 | ₩181,518 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩179,654 | ₩181,451 | ₩176,328 | ₩176,570 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩177,508 | ₩181,075 | ₩175,671 | ₩179,131 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,971 | ₩186,224 | ₩177,401 | ₩178,527 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩182,108 | ₩183,904 | ₩180,257 | ₩182,148 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩188,262 | ₩189,536 | ₩182,684 | ₩183,475 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩189,067 | ₩190,220 | ₩185,701 | ₩188,262 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩187,726 | ₩193,546 | ₩186,385 | ₩191,601 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩187,632 | ₩192,473 | ₩186,291 | ₩190,622 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩192,473 | ₩195,195 | ₩191,387 | ₩191,682 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩189,080 | ₩192,821 | ₩188,276 | ₩190,756 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩184,682 | ₩187,726 | ₩182,148 | ₩183,703 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩176,409 | ₩184,253 | ₩174,357 | ₩183,797 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,783 | ₩183,314 | ₩169,999 | ₩181,866 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩176,342 | ₩177,616 | ₩170,630 | ₩171,863 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,999 | ₩183,060 | ₩176,114 | ₩179,734 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,729 | ₩180,592 | ₩174,652 | ₩176,623 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩170,147 | ₩182,362 | ₩165,802 | ₩181,705 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩155,544 | ₩156,282 | ₩153,184 | ₩154,096 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,839 | ₩156,778 | ₩152,501 | ₩155,491 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩163,335 | ₩163,335 | ₩156,805 | ₩156,939 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩167,090 | ₩167,090 | ₩163,657 | ₩164,663 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,869 | ₩170,965 | ₩162,825 | ₩164,797 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩160,479 | ₩164,327 | ₩158,776 | ₩164,327 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩150,489 | ₩153,131 | ₩150,489 | ₩152,340 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩155,062 | ₩156,403 | ₩148,773 | ₩148,826 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩155,182 | ₩157,341 | ₩153,104 | ₩155,853 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩152,380 | ₩155,397 | ₩150,167 | ₩155,115 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,863 | ₩153,721 | ₩149,215 | ₩150,556 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,726 | ₩156,818 | ₩152,326 | ₩153,627 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩158,159 | ₩159,527 | ₩155,410 | ₩155,410 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,872 | ₩160,693 | ₩156,108 | ₩158,159 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,908 | ₩162,517 | ₩154,297 | ₩155,665 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩163,576 | ₩164,435 | ₩158,521 | ₩160,519 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩167,666 | ₩170,402 | ₩161,954 | ₩162,249 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,728 | ₩168,404 | ₩165,990 | ₩168,015 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩167,344 | ₩175,041 | ₩167,103 | ₩168,390 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩162,008 | ₩164,287 | ₩158,213 | ₩158,776 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩162,128 | ₩164,756 | ₩160,586 | ₩161,820 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,881 | ₩166,285 | ₩159,849 | ₩162,115 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩158,535 | ₩159,513 | ₩155,424 | ₩159,272 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,908 | ₩162,075 | ₩155,960 | ₩159,808 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩158,146 | ₩161,203 | ₩155,410 | ₩159,902 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩163,590 | ₩166,124 | ₩159,782 | ₩159,795 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩151,254 | ₩151,549 | ₩145,032 | ₩149,591 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩152,299 | ₩154,726 | ₩151,522 | ₩152,206 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩151,066 | ₩155,035 | ₩148,183 | ₩153,654 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩156,054 | ₩160,814 | ₩154,928 | ₩158,119 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩147,593 | ₩152,648 | ₩145,622 | ₩152,340 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩147,432 | ₩148,826 | ₩144,066 | ₩144,562 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩151,535 | ₩154,498 | ₩148,089 | ₩148,719 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩153,091 | ₩157,918 | ₩152,165 | ₩152,782 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,698 | ₩159,259 | ₩152,876 | ₩154,592 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩149,001 | ₩153,895 | ₩146,158 | ₩153,037 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,629 | ₩155,705 | ₩149,886 | ₩152,031 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩146,332 | ₩147,727 | ₩144,750 | ₩146,131 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩147,499 | ₩149,510 | ₩146,011 | ₩148,491 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩154,391 | ₩156,309 | ₩147,539 | ₩147,848 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩154,136 | ₩156,805 | ₩154,136 | ₩155,786 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩151,522 | ₩153,694 | ₩149,162 | ₩152,889 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,717 | ₩152,071 | ₩144,871 | ₩148,009 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩158,226 | ₩159,031 | ₩148,961 | ₩150,771 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩167,613 | ₩168,927 | ₩162,986 | ₩163,885 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩169,624 | ₩174,599 | ₩167,693 | ₩168,229 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩163,040 | ₩168,337 | ₩159,782 | ₩168,337 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,936 | ₩170,495 | ₩164,864 | ₩167,666 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩174,478 | ₩175,899 | ₩165,883 | ₩170,160 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,777 | ₩179,332 | ₩170,978 | ₩177,280 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩173,580 | ₩177,240 | ₩167,210 | ₩174,719 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩181,410 | ₩183,261 | ₩175,752 | ₩177,012 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩194,055 | ₩194,699 | ₩185,487 | ₩185,862 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩199,700 | ₩200,974 | ₩195,919 | ₩198,493 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩195,771 | ₩198,654 | ₩192,057 | ₩198,373 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩190,113 | ₩195,396 | ₩189,080 | ₩194,953 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,816 | ₩192,982 | ₩188,222 | ₩190,032 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,814 | ₩190,877 | ₩186,050 | ₩190,850 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,892 | ₩197,863 | ₩186,385 | ₩186,841 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩195,168 | ₩198,695 | ₩191,051 | ₩197,555 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,905 | ₩198,453 | ₩194,256 | ₩196,643 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩201,175 | ₩203,052 | ₩191,843 | ₩195,597 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩203,146 | ₩207,880 | ₩198,453 | ₩201,765 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩206,365 | ₩208,349 | ₩201,940 | ₩201,940 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩203,817 | ₩206,324 | ₩203,039 | ₩205,345 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩207,840 | ₩209,730 | ₩203,951 | ₩205,587 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩201,658 | ₩207,276 | ₩201,658 | ₩206,619 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,817 | ₩201,229 | ₩196,817 | ₩200,585 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩195,771 | ₩197,997 | ₩192,553 | ₩196,817 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩191,400 | ₩197,005 | ₩191,266 | ₩195,329 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,899 | ₩189,992 | ₩182,899 | ₩189,630 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,999 | ₩183,207 | ₩176,422 | ₩182,899 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩182,094 | ₩183,636 | ₩177,642 | ₩178,072 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩185,044 | ₩185,044 | ₩180,539 | ₩182,228 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩183,717 | ₩185,017 | ₩181,544 | ₩183,998 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩179,412 | ₩183,690 | ₩178,916 | ₩183,194 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩178,219 | ₩180,056 | ₩177,482 | ₩179,694 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩180,606 | ₩184,119 | ₩177,589 | ₩179,037 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩179,158 | ₩182,148 | ₩178,179 | ₩179,815 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩176,261 | ₩179,292 | ₩174,250 | ₩176,677 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩173,271 | ₩177,307 | ₩171,045 | ₩176,623 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩168,122 | ₩174,062 | ₩167,881 | ₩172,869 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,867 | ₩175,202 | ₩166,607 | ₩166,996 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩175,363 | ₩177,441 | ₩173,338 | ₩174,384 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,759 | ₩176,328 | ₩173,982 | ₩176,167 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩176,462 | ₩177,361 | ₩172,976 | ₩175,524 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩171,568 | ₩175,054 | ₩171,568 | ₩174,733 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩170,415 | ₩172,560 | ₩167,613 | ₩170,857 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩174,317 | ₩175,430 | ₩170,522 | ₩170,710 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩167,613 | ₩178,340 | ₩167,613 | ₩174,357 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩163,362 | ₩166,084 | ₩161,525 | ₩163,362 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩161,364 | ₩162,919 | ₩160,385 | ₩161,726 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩162,235 | ₩162,919 | ₩161,136 | ₩161,203 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,914 | ₩163,120 | ₩160,921 | ₩161,780 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,751 | ₩163,751 | ₩162,423 | ₩162,960 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩163,590 | ₩163,992 | ₩161,780 | ₩163,053 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,843 | ₩166,379 | ₩162,960 | ₩163,523 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩166,459 | ₩168,846 | ₩165,025 | ₩165,896 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,653 | ₩167,264 | ₩160,492 | ₩166,433 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩160,331 | ₩161,954 | ₩158,950 | ₩160,854 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩159,071 | ₩160,841 | ₩157,489 | ₩158,696 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩160,184 | ₩162,249 | ₩158,065 | ₩158,360 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩162,088 | ₩162,088 | ₩158,226 | ₩159,661 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩160,157 | ₩162,517 | ₩159,138 | ₩160,868 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩155,343 | ₩159,044 | ₩155,223 | ₩158,816 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩156,550 | ₩158,226 | ₩154,204 | ₩155,544 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩157,167 | ₩159,098 | ₩156,215 | ₩157,516 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,701 | ₩160,908 | ₩156,993 | ₩157,328 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,682 | ₩161,015 | ₩158,682 | ₩159,554 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩161,163 | ₩162,048 | ₩158,146 | ₩158,548 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩163,013 | ₩164,890 | ₩161,578 | ₩161,672 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,881 | ₩162,665 | ₩159,648 | ₩162,651 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩159,567 | ₩163,040 | ₩158,320 | ₩160,117 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,782 | ₩163,751 | ₩159,782 | ₩163,322 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,908 | ₩163,871 | ₩159,701 | ₩160,680 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩158,307 | ₩163,442 | ₩158,266 | ₩160,600 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,866 | ₩158,655 | ₩155,035 | ₩158,146 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩154,056 | ₩157,140 | ₩152,863 | ₩155,223 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,856 | ₩169,919 | ₩148,840 | ₩151,669 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩168,162 | ₩169,677 | ₩166,419 | ₩169,543 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩165,118 | ₩166,365 | ₩162,745 | ₩165,212 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩167,613 | ₩168,980 | ₩164,850 | ₩165,829 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩166,647 | ₩169,034 | ₩166,030 | ₩167,532 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩170,375 | ₩172,252 | ₩167,733 | ₩168,310 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩170,656 | ₩173,539 | ₩167,613 | ₩170,375 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩168,149 | ₩171,394 | ₩166,607 | ₩170,656 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,946 | ₩172,882 | ₩167,076 | ₩168,149 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,888 | ₩169,396 | ₩164,528 | ₩167,921 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,999 | ₩171,367 | ₩166,285 | ₩168,082 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,781 | ₩171,568 | ₩165,212 | ₩171,193 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,982 | ₩167,398 | ₩164,327 | ₩166,111 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩168,645 | ₩170,053 | ₩165,601 | ₩168,524 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩167,492 | ₩168,082 | ₩164,931 | ₩167,894 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,998 | ₩167,572 | ₩164,193 | ₩166,178 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩166,030 | ₩168,270 | ₩165,065 | ₩166,030 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩167,170 | ₩168,042 | ₩164,931 | ₩165,910 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,898 | ₩171,608 | ₩167,733 | ₩168,055 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,766 | ₩171,327 | ₩168,766 | ₩169,356 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩168,243 | ₩170,294 | ₩165,507 | ₩168,068 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩171,394 | ₩172,265 | ₩167,599 | ₩168,551 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩169,235 | ₩170,764 | ₩167,639 | ₩170,603 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩168,538 | ₩170,683 | ₩167,921 | ₩170,482 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,706 | ₩169,624 | ₩166,298 | ₩167,344 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩171,300 | ₩171,944 | ₩165,494 | ₩167,706 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,748 | ₩174,317 | ₩170,482 | ₩170,898 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩163,576 | ₩174,317 | ₩163,228 | ₩171,729 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,684 | ₩165,869 | ₩163,684 | ₩164,636 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩168,216 | ₩170,415 | ₩162,732 | ₩163,174 | -3.00% | 50.3만 |
|---|