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 | ₩180,732 | ₩181,827 | ₩176,939 | ₩179,276 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,209 | ₩182,816 | ₩178,047 | ₩179,664 | +0.25% | 29.6만 |
| 2026.10.07 | ₩180,932 | ₩183,563 | ₩180,585 | ₩182,001 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,056 | ₩186,649 | ₩182,682 | ₩184,725 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,744 | ₩183,831 | ₩179,330 | ₩180,986 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,505 | ₩180,518 | ₩175,764 | ₩176,939 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,258 | ₩177,433 | ₩173,026 | ₩176,992 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,328 | ₩178,328 | ₩174,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,098 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,151 | ₩178,074 | ₩174,548 | ₩177,700 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,817 | ₩177,820 | ₩173,627 | ₩175,056 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,109 | ₩178,742 | ₩172,024 | ₩178,595 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,623 | ₩175,069 | ₩170,355 | ₩172,064 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,633 | ₩178,622 | ₩172,304 | ₩173,533 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,288 | ₩188,786 | ₩179,810 | ₩180,478 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,528 | ₩183,844 | ₩176,498 | ₩183,123 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,124 | ₩177,513 | ₩173,814 | ₩175,937 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,775 | ₩175,563 | ₩173,279 | ₩175,029 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,423 | ₩176,244 | ₩169,099 | ₩171,236 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,381 | ₩170,461 | ₩166,775 | ₩167,964 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,366 | ₩171,396 | ₩168,445 | ₩170,274 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,308 | ₩174,308 | ₩170,168 | ₩172,491 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,757 | ₩173,854 | ₩170,688 | ₩171,703 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,623 | ₩174,575 | ₩171,557 | ₩173,507 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,657 | ₩176,699 | ₩173,213 | ₩173,413 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,627 | ₩176,765 | ₩173,627 | ₩176,712 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,293 | ₩174,922 | ₩171,276 | ₩172,839 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,875 | ₩172,905 | ₩166,949 | ₩172,131 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,481 | ₩169,647 | ₩166,361 | ₩167,603 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,620 | ₩170,127 | ₩166,601 | ₩168,885 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,578 | ₩178,835 | ₩172,518 | ₩172,959 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,710 | ₩177,273 | ₩174,682 | ₩175,336 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,517 | ₩181,587 | ₩176,685 | ₩176,926 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,891 | ₩179,957 | ₩174,294 | ₩178,261 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,627 | ₩177,300 | ₩173,226 | ₩175,630 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,587 | ₩174,735 | ₩171,343 | ₩173,560 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,902 | ₩172,198 | ₩169,994 | ₩171,343 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,627 | ₩174,214 | ₩172,024 | ₩173,333 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩176,966 | ₩177,647 | ₩172,585 | ₩172,905 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,545 | ₩181,707 | ₩178,128 | ₩178,689 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,361 | ₩184,084 | ₩180,011 | ₩181,467 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,311 | ₩184,311 | ₩181,013 | ₩182,134 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩183,003 | ₩184,752 | ₩180,545 | ₩181,453 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩182,989 | ₩184,338 | ₩179,583 | ₩179,637 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,397 | ₩188,104 | ₩182,014 | ₩182,562 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,123 | ₩192,245 | ₩186,809 | ₩189,827 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,322 | ₩194,716 | ₩184,806 | ₩189,721 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,626 | ₩203,905 | ₩194,929 | ₩201,380 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩198,976 | ₩200,899 | ₩195,744 | ₩195,864 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,325 | ₩195,691 | ₩191,390 | ₩195,076 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,657 | ₩191,657 | ₩188,185 | ₩188,612 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,500 | ₩190,282 | ₩184,325 | ₩189,961 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,909 | ₩187,410 | ₩181,360 | ₩182,014 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,899 | ₩187,837 | ₩182,134 | ₩186,996 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,595 | ₩188,265 | ₩182,028 | ₩184,886 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,230 | ₩186,983 | ₩181,306 | ₩182,014 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩178,969 | ₩181,907 | ₩177,113 | ₩181,266 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,554 | ₩188,398 | ₩184,285 | ₩185,367 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,276 | ₩189,320 | ₩184,993 | ₩188,091 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,754 | ₩187,984 | ₩184,098 | ₩185,714 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,106 | ₩190,949 | ₩185,099 | ₩185,741 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,689 | ₩198,482 | ₩192,552 | ₩192,806 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,345 | ₩200,405 | ₩196,158 | ₩196,946 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,719 | ₩197,440 | ₩192,512 | ₩196,759 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩200,005 | ₩200,525 | ₩192,392 | ₩192,392 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,405 | ₩202,796 | ₩199,604 | ₩201,126 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,430 | ₩202,355 | ₩198,549 | ₩200,192 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,681 | ₩198,175 | ₩189,961 | ₩196,839 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,148 | ₩207,511 | ₩198,469 | ₩199,457 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,761 | ₩209,821 | ₩204,425 | ₩206,723 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,856 | ₩208,432 | ₩201,781 | ₩203,878 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,245 | ₩210,142 | ₩204,132 | ₩204,412 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,188 | ₩209,688 | ₩205,013 | ₩207,778 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,484 | ₩209,153 | ₩205,120 | ₩207,724 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,352 | ₩211,624 | ₩207,016 | ₩209,941 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,359 | ₩214,322 | ₩207,845 | ₩209,741 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,801 | ₩213,588 | ₩203,731 | ₩209,501 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,111 | ₩205,641 | ₩196,879 | ₩202,916 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,739 | ₩208,686 | ₩200,045 | ₩204,332 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,854 | ₩204,345 | ₩197,173 | ₩201,728 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩192,926 | ₩195,397 | ₩190,936 | ₩191,297 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,248 | ₩196,332 | ₩190,896 | ₩191,470 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,066 | ₩202,943 | ₩191,684 | ₩192,859 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,652 | ₩190,108 | ₩185,647 | ₩189,240 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,623 | ₩185,994 | ₩171,062 | ₩185,767 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,141 | ₩180,665 | ₩171,343 | ₩171,637 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,633 | ₩182,068 | ₩175,710 | ₩180,799 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩178,942 | ₩180,732 | ₩175,630 | ₩175,870 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,805 | ₩180,358 | ₩174,976 | ₩178,421 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,243 | ₩185,487 | ₩176,699 | ₩177,820 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,386 | ₩183,176 | ₩179,543 | ₩181,427 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,517 | ₩188,786 | ₩181,961 | ₩182,749 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,318 | ₩189,467 | ₩184,966 | ₩187,517 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩186,983 | ₩192,779 | ₩185,647 | ₩190,842 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,889 | ₩191,711 | ₩185,554 | ₩189,867 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,711 | ₩194,422 | ₩190,629 | ₩190,923 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,332 | ₩192,058 | ₩187,530 | ₩190,001 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩183,951 | ₩186,983 | ₩181,427 | ₩182,976 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,710 | ₩183,523 | ₩173,667 | ₩183,069 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,102 | ₩182,589 | ₩169,326 | ₩181,146 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,643 | ₩176,912 | ₩169,954 | ₩171,183 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,298 | ₩182,335 | ₩175,416 | ₩179,022 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,021 | ₩179,877 | ₩173,961 | ₩175,924 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,473 | ₩181,640 | ₩165,146 | ₩180,986 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,928 | ₩155,663 | ₩152,578 | ₩153,486 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,222 | ₩156,157 | ₩151,897 | ₩154,875 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,688 | ₩162,688 | ₩156,184 | ₩156,317 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,428 | ₩166,428 | ₩163,009 | ₩164,010 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,212 | ₩170,288 | ₩162,181 | ₩164,144 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,843 | ₩163,677 | ₩158,147 | ₩163,677 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,893 | ₩152,524 | ₩149,893 | ₩151,736 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,448 | ₩155,783 | ₩148,184 | ₩148,237 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,568 | ₩156,718 | ₩152,498 | ₩155,236 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,776 | ₩154,782 | ₩149,573 | ₩154,501 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,257 | ₩153,112 | ₩148,624 | ₩149,960 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,114 | ₩156,197 | ₩151,723 | ₩153,019 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,533 | ₩158,895 | ₩154,795 | ₩154,795 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,251 | ₩160,057 | ₩155,489 | ₩157,533 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,271 | ₩161,874 | ₩153,686 | ₩155,049 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,929 | ₩163,783 | ₩157,893 | ₩159,883 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩167,002 | ₩169,727 | ₩161,313 | ₩161,606 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,067 | ₩167,737 | ₩165,333 | ₩167,349 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,682 | ₩174,348 | ₩166,441 | ₩167,723 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,366 | ₩163,636 | ₩157,586 | ₩158,147 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,486 | ₩164,104 | ₩159,950 | ₩161,179 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,244 | ₩165,627 | ₩159,216 | ₩161,473 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,907 | ₩158,882 | ₩154,808 | ₩158,641 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,271 | ₩161,433 | ₩155,342 | ₩159,176 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,519 | ₩160,565 | ₩154,795 | ₩159,269 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩162,942 | ₩165,466 | ₩159,149 | ₩159,162 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,655 | ₩150,948 | ₩144,457 | ₩148,998 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,696 | ₩154,114 | ₩150,922 | ₩151,603 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,468 | ₩154,421 | ₩147,596 | ₩153,045 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,436 | ₩160,177 | ₩154,314 | ₩157,493 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩147,008 | ₩152,044 | ₩145,045 | ₩151,736 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,848 | ₩148,237 | ₩143,496 | ₩143,990 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,935 | ₩153,887 | ₩147,503 | ₩148,130 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,484 | ₩157,292 | ₩151,563 | ₩152,177 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,077 | ₩158,628 | ₩152,271 | ₩153,980 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,411 | ₩153,286 | ₩145,579 | ₩152,431 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,029 | ₩155,089 | ₩149,292 | ₩151,429 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,753 | ₩147,142 | ₩144,177 | ₩145,553 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,915 | ₩148,918 | ₩145,432 | ₩147,903 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,780 | ₩155,690 | ₩146,955 | ₩147,262 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,526 | ₩156,184 | ₩153,526 | ₩155,169 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,922 | ₩153,085 | ₩148,571 | ₩152,284 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,120 | ₩151,469 | ₩144,297 | ₩147,422 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,600 | ₩158,401 | ₩148,371 | ₩150,174 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩166,949 | ₩168,258 | ₩162,341 | ₩163,236 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩168,952 | ₩173,907 | ₩167,029 | ₩167,563 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,394 | ₩167,670 | ₩159,149 | ₩167,670 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,279 | ₩169,820 | ₩164,211 | ₩167,002 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,787 | ₩175,203 | ₩165,226 | ₩169,486 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,073 | ₩178,622 | ₩170,301 | ₩176,578 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,892 | ₩176,538 | ₩166,548 | ₩174,027 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,692 | ₩182,535 | ₩175,056 | ₩176,311 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,287 | ₩193,928 | ₩184,752 | ₩185,126 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,909 | ₩200,178 | ₩195,143 | ₩197,707 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩194,996 | ₩197,868 | ₩191,297 | ₩197,587 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,360 | ₩194,622 | ₩188,332 | ₩194,181 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,056 | ₩192,218 | ₩187,477 | ₩189,280 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,074 | ₩190,121 | ₩185,313 | ₩190,095 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,116 | ₩197,080 | ₩185,647 | ₩186,101 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,395 | ₩197,908 | ₩190,295 | ₩196,772 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,130 | ₩197,667 | ₩193,487 | ₩195,864 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,379 | ₩202,248 | ₩191,083 | ₩194,823 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,342 | ₩207,057 | ₩197,667 | ₩200,966 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,547 | ₩207,524 | ₩201,140 | ₩201,140 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩203,010 | ₩205,507 | ₩202,235 | ₩204,532 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩207,016 | ₩208,900 | ₩203,143 | ₩204,773 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,859 | ₩206,456 | ₩200,859 | ₩205,801 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,038 | ₩200,432 | ₩196,038 | ₩199,791 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩194,996 | ₩197,213 | ₩191,791 | ₩196,038 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,642 | ₩196,225 | ₩190,509 | ₩194,555 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,174 | ₩189,240 | ₩182,174 | ₩188,879 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,298 | ₩182,482 | ₩175,724 | ₩182,174 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,373 | ₩182,909 | ₩176,939 | ₩177,366 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,311 | ₩184,311 | ₩179,824 | ₩181,507 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩182,989 | ₩184,285 | ₩180,826 | ₩183,270 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,702 | ₩182,962 | ₩178,208 | ₩182,468 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,513 | ₩179,343 | ₩176,779 | ₩178,982 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,891 | ₩183,390 | ₩176,886 | ₩178,328 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,448 | ₩181,427 | ₩177,473 | ₩179,103 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,563 | ₩178,582 | ₩173,560 | ₩175,977 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,585 | ₩176,605 | ₩170,368 | ₩175,924 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,456 | ₩173,373 | ₩167,216 | ₩172,184 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,174 | ₩174,508 | ₩165,947 | ₩166,334 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,668 | ₩176,739 | ₩172,652 | ₩173,693 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,067 | ₩175,630 | ₩173,293 | ₩175,470 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,764 | ₩176,658 | ₩172,291 | ₩174,829 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,889 | ₩174,361 | ₩170,889 | ₩174,041 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,740 | ₩171,877 | ₩166,949 | ₩170,181 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,627 | ₩174,735 | ₩169,847 | ₩170,034 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩166,949 | ₩177,633 | ₩166,949 | ₩173,667 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,715 | ₩165,426 | ₩160,885 | ₩162,715 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,725 | ₩162,274 | ₩159,750 | ₩161,086 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,593 | ₩162,274 | ₩160,498 | ₩160,565 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,272 | ₩162,475 | ₩160,284 | ₩161,139 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,102 | ₩163,102 | ₩161,780 | ₩162,314 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩162,942 | ₩163,343 | ₩161,139 | ₩162,408 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,186 | ₩165,720 | ₩162,314 | ₩162,875 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,800 | ₩168,177 | ₩164,371 | ₩165,239 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,017 | ₩166,601 | ₩159,857 | ₩165,773 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,696 | ₩161,313 | ₩158,321 | ₩160,217 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,441 | ₩160,204 | ₩156,865 | ₩158,067 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,550 | ₩161,606 | ₩157,439 | ₩157,733 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,446 | ₩161,446 | ₩157,600 | ₩159,029 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,523 | ₩161,874 | ₩158,508 | ₩160,231 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,728 | ₩158,414 | ₩154,608 | ₩158,187 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,930 | ₩157,600 | ₩153,593 | ₩154,928 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,545 | ₩158,468 | ₩155,596 | ₩156,892 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,069 | ₩160,271 | ₩156,371 | ₩156,705 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,054 | ₩160,378 | ₩158,054 | ₩158,922 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,525 | ₩161,406 | ₩157,519 | ₩157,920 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,368 | ₩164,238 | ₩160,939 | ₩161,032 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,244 | ₩162,020 | ₩159,015 | ₩162,007 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,935 | ₩162,394 | ₩157,693 | ₩159,483 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,149 | ₩163,102 | ₩159,149 | ₩162,675 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,271 | ₩163,222 | ₩159,069 | ₩160,044 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,680 | ₩162,795 | ₩157,640 | ₩159,964 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,249 | ₩158,027 | ₩154,421 | ₩157,519 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,446 | ₩156,518 | ₩152,257 | ₩154,608 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,199 | ₩169,246 | ₩148,250 | ₩151,069 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,496 | ₩169,006 | ₩165,760 | ₩168,872 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,465 | ₩165,707 | ₩162,101 | ₩164,558 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩166,949 | ₩168,311 | ₩164,197 | ₩165,172 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩165,987 | ₩168,364 | ₩165,373 | ₩166,869 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,700 | ₩171,570 | ₩167,069 | ₩167,643 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩169,981 | ₩172,852 | ₩166,949 | ₩169,700 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,483 | ₩170,715 | ₩165,947 | ₩169,981 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,273 | ₩172,198 | ₩166,415 | ₩167,483 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,228 | ₩168,725 | ₩163,877 | ₩167,256 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,326 | ₩170,688 | ₩165,627 | ₩167,416 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,121 | ₩170,889 | ₩164,558 | ₩170,515 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,321 | ₩166,735 | ₩163,677 | ₩165,453 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩167,977 | ₩169,380 | ₩164,945 | ₩167,857 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,829 | ₩167,416 | ₩164,278 | ₩167,229 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,344 | ₩166,909 | ₩163,543 | ₩165,520 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,373 | ₩167,603 | ₩164,411 | ₩165,373 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,508 | ₩167,376 | ₩164,278 | ₩165,253 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,221 | ₩170,929 | ₩167,069 | ₩167,389 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,097 | ₩170,648 | ₩168,097 | ₩168,685 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,576 | ₩169,620 | ₩164,852 | ₩167,403 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,715 | ₩171,583 | ₩166,935 | ₩167,884 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,565 | ₩170,087 | ₩166,975 | ₩169,927 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,870 | ₩170,007 | ₩167,256 | ₩169,807 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,042 | ₩168,952 | ₩165,640 | ₩166,682 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,622 | ₩171,263 | ₩164,839 | ₩167,042 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,064 | ₩173,627 | ₩169,807 | ₩170,221 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,929 | ₩173,627 | ₩162,581 | ₩171,049 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,035 | ₩165,212 | ₩163,035 | ₩163,984 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,550 | ₩169,740 | ₩162,087 | ₩162,528 | -3.00% | 50.3만 |
|---|