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 | ₩180,769 | ₩181,864 | ₩176,975 | ₩179,312 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,246 | ₩182,853 | ₩178,083 | ₩179,700 | +0.25% | 29.6만 |
| 2026.10.07 | ₩180,969 | ₩183,601 | ₩180,622 | ₩182,038 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,093 | ₩186,686 | ₩182,719 | ₩184,763 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,780 | ₩183,868 | ₩179,366 | ₩181,022 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,541 | ₩180,555 | ₩175,799 | ₩176,975 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,293 | ₩177,469 | ₩173,061 | ₩177,028 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,364 | ₩178,364 | ₩174,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,133 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,187 | ₩178,110 | ₩174,584 | ₩177,736 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,853 | ₩177,856 | ₩173,662 | ₩175,091 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,145 | ₩178,778 | ₩172,059 | ₩178,631 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,658 | ₩175,105 | ₩170,389 | ₩172,099 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,669 | ₩178,658 | ₩172,339 | ₩173,568 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,326 | ₩188,824 | ₩179,847 | ₩180,515 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,564 | ₩183,881 | ₩176,534 | ₩183,160 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,160 | ₩177,549 | ₩173,849 | ₩175,973 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,811 | ₩175,599 | ₩173,314 | ₩175,064 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,458 | ₩176,280 | ₩169,133 | ₩171,271 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,416 | ₩170,496 | ₩166,809 | ₩167,998 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,400 | ₩171,431 | ₩168,479 | ₩170,309 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,343 | ₩174,343 | ₩170,202 | ₩172,526 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,792 | ₩173,889 | ₩170,723 | ₩171,738 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,658 | ₩174,610 | ₩171,591 | ₩173,542 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,692 | ₩176,734 | ₩173,248 | ₩173,448 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,662 | ₩176,801 | ₩173,662 | ₩176,748 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,328 | ₩174,958 | ₩171,311 | ₩172,874 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,910 | ₩172,940 | ₩166,983 | ₩172,166 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,515 | ₩169,681 | ₩166,395 | ₩167,637 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,654 | ₩170,162 | ₩166,635 | ₩168,919 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,614 | ₩178,872 | ₩172,553 | ₩172,994 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,746 | ₩177,309 | ₩174,717 | ₩175,372 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,553 | ₩181,624 | ₩176,721 | ₩176,961 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,927 | ₩179,994 | ₩174,330 | ₩178,297 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,662 | ₩177,335 | ₩173,261 | ₩175,666 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,622 | ₩174,771 | ₩171,377 | ₩173,595 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,937 | ₩172,232 | ₩170,028 | ₩171,377 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,662 | ₩174,250 | ₩172,059 | ₩173,368 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩177,001 | ₩177,683 | ₩172,620 | ₩172,940 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,582 | ₩181,744 | ₩178,164 | ₩178,725 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,398 | ₩184,122 | ₩180,047 | ₩181,503 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,349 | ₩184,349 | ₩181,049 | ₩182,171 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩183,040 | ₩184,790 | ₩180,582 | ₩181,490 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩183,026 | ₩184,375 | ₩179,620 | ₩179,673 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,435 | ₩188,143 | ₩182,051 | ₩182,599 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,162 | ₩192,284 | ₩186,847 | ₩189,866 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,360 | ₩194,755 | ₩184,843 | ₩189,759 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,665 | ₩203,946 | ₩194,969 | ₩201,421 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩199,016 | ₩200,940 | ₩195,784 | ₩195,904 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,364 | ₩195,730 | ₩191,429 | ₩195,116 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,696 | ₩191,696 | ₩188,223 | ₩188,650 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,538 | ₩190,320 | ₩184,362 | ₩189,999 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,946 | ₩187,448 | ₩181,396 | ₩182,051 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,936 | ₩187,875 | ₩182,171 | ₩187,034 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,633 | ₩188,303 | ₩182,064 | ₩184,923 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,267 | ₩187,020 | ₩181,343 | ₩182,051 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩179,005 | ₩181,944 | ₩177,148 | ₩181,303 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,591 | ₩188,436 | ₩184,322 | ₩185,404 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,314 | ₩189,358 | ₩185,030 | ₩188,129 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,791 | ₩188,022 | ₩184,135 | ₩185,751 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,144 | ₩190,988 | ₩185,137 | ₩185,778 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,728 | ₩198,522 | ₩192,591 | ₩192,845 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,385 | ₩200,446 | ₩196,198 | ₩196,986 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,759 | ₩197,480 | ₩192,551 | ₩196,799 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩200,045 | ₩200,566 | ₩192,431 | ₩192,431 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,446 | ₩202,837 | ₩199,644 | ₩201,167 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,471 | ₩202,396 | ₩198,589 | ₩200,232 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,721 | ₩198,215 | ₩189,999 | ₩196,879 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,190 | ₩207,553 | ₩198,509 | ₩199,497 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,803 | ₩209,864 | ₩204,467 | ₩206,764 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,898 | ₩208,474 | ₩201,822 | ₩203,919 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,287 | ₩210,184 | ₩204,173 | ₩204,453 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,230 | ₩209,730 | ₩205,055 | ₩207,820 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,526 | ₩209,196 | ₩205,161 | ₩207,766 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,394 | ₩211,667 | ₩207,058 | ₩209,984 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,402 | ₩214,365 | ₩207,887 | ₩209,783 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,843 | ₩213,631 | ₩203,772 | ₩209,543 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,152 | ₩205,682 | ₩196,919 | ₩202,957 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,780 | ₩208,728 | ₩200,085 | ₩204,373 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,894 | ₩204,387 | ₩197,213 | ₩201,768 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩192,965 | ₩195,436 | ₩190,975 | ₩191,335 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,287 | ₩196,371 | ₩190,934 | ₩191,509 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,106 | ₩202,984 | ₩191,723 | ₩192,898 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,690 | ₩190,146 | ₩185,685 | ₩189,278 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,658 | ₩186,032 | ₩171,097 | ₩185,805 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,177 | ₩180,702 | ₩171,377 | ₩171,671 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,669 | ₩182,104 | ₩175,746 | ₩180,835 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩178,979 | ₩180,769 | ₩175,666 | ₩175,906 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,841 | ₩180,395 | ₩175,011 | ₩178,458 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,280 | ₩185,524 | ₩176,734 | ₩177,856 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,423 | ₩183,213 | ₩179,580 | ₩181,463 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,555 | ₩188,824 | ₩181,998 | ₩182,786 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,356 | ₩189,505 | ₩185,003 | ₩187,555 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩187,020 | ₩192,818 | ₩185,685 | ₩190,881 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,927 | ₩191,749 | ₩185,591 | ₩189,906 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,749 | ₩194,461 | ₩190,667 | ₩190,961 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,370 | ₩192,097 | ₩187,568 | ₩190,039 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩183,988 | ₩187,020 | ₩181,463 | ₩183,013 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,746 | ₩183,561 | ₩173,702 | ₩183,106 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,137 | ₩182,625 | ₩169,360 | ₩181,183 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,679 | ₩176,948 | ₩169,988 | ₩171,217 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,334 | ₩182,372 | ₩175,452 | ₩179,059 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,057 | ₩179,914 | ₩173,996 | ₩175,959 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,507 | ₩181,677 | ₩165,179 | ₩181,022 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,960 | ₩155,694 | ₩152,609 | ₩153,517 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,254 | ₩156,189 | ₩151,927 | ₩154,906 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,721 | ₩162,721 | ₩156,215 | ₩156,349 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,462 | ₩166,462 | ₩163,042 | ₩164,044 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,246 | ₩170,322 | ₩162,213 | ₩164,177 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,876 | ₩163,710 | ₩158,179 | ₩163,710 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,924 | ₩152,555 | ₩149,924 | ₩151,767 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,479 | ₩155,815 | ₩148,214 | ₩148,267 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,599 | ₩156,750 | ₩152,528 | ₩155,267 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,807 | ₩154,813 | ₩149,603 | ₩154,532 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,288 | ₩153,143 | ₩148,654 | ₩149,990 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,145 | ₩156,229 | ₩151,754 | ₩153,049 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,565 | ₩158,927 | ₩154,826 | ₩154,826 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,282 | ₩160,089 | ₩155,521 | ₩157,565 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,303 | ₩161,906 | ₩153,717 | ₩155,080 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,962 | ₩163,817 | ₩157,925 | ₩159,916 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩167,036 | ₩169,761 | ₩161,345 | ₩161,639 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,101 | ₩167,771 | ₩165,366 | ₩167,383 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,715 | ₩174,383 | ₩166,475 | ₩167,757 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,399 | ₩163,670 | ₩157,618 | ₩158,179 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,519 | ₩164,137 | ₩159,983 | ₩161,212 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,276 | ₩165,660 | ₩159,248 | ₩161,505 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,939 | ₩158,914 | ₩154,840 | ₩158,673 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,303 | ₩161,465 | ₩155,374 | ₩159,208 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,551 | ₩160,597 | ₩154,826 | ₩159,301 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩162,975 | ₩165,500 | ₩159,181 | ₩159,194 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,685 | ₩150,979 | ₩144,487 | ₩149,029 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,727 | ₩154,145 | ₩150,952 | ₩151,633 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,498 | ₩154,452 | ₩147,626 | ₩153,076 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,467 | ₩160,210 | ₩154,345 | ₩157,525 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩147,038 | ₩152,074 | ₩145,074 | ₩151,767 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,878 | ₩148,267 | ₩143,525 | ₩144,019 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,966 | ₩153,918 | ₩147,532 | ₩148,160 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,515 | ₩157,324 | ₩151,593 | ₩152,208 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,109 | ₩158,660 | ₩152,301 | ₩154,011 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,441 | ₩153,317 | ₩145,609 | ₩152,462 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,059 | ₩155,120 | ₩149,322 | ₩151,460 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,782 | ₩147,172 | ₩144,206 | ₩145,582 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,945 | ₩148,948 | ₩145,462 | ₩147,933 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,811 | ₩155,721 | ₩146,985 | ₩147,292 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,557 | ₩156,215 | ₩153,557 | ₩155,200 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,952 | ₩153,116 | ₩148,601 | ₩152,315 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,151 | ₩151,500 | ₩144,326 | ₩147,452 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,631 | ₩158,433 | ₩148,401 | ₩150,204 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩166,983 | ₩168,292 | ₩162,374 | ₩163,269 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩168,986 | ₩173,942 | ₩167,063 | ₩167,597 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,427 | ₩167,704 | ₩159,181 | ₩167,704 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,313 | ₩169,855 | ₩164,244 | ₩167,036 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,822 | ₩175,238 | ₩165,259 | ₩169,521 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,108 | ₩178,658 | ₩170,336 | ₩176,614 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,927 | ₩176,574 | ₩166,582 | ₩174,063 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,728 | ₩182,572 | ₩175,091 | ₩176,347 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,326 | ₩193,967 | ₩184,790 | ₩185,164 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,950 | ₩200,219 | ₩195,183 | ₩197,747 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩195,036 | ₩197,908 | ₩191,335 | ₩197,627 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,398 | ₩194,662 | ₩188,370 | ₩194,221 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,095 | ₩192,257 | ₩187,515 | ₩189,318 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,112 | ₩190,160 | ₩185,351 | ₩190,133 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,156 | ₩197,119 | ₩185,685 | ₩186,139 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,434 | ₩197,948 | ₩190,333 | ₩196,812 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,169 | ₩197,707 | ₩193,526 | ₩195,904 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,419 | ₩202,289 | ₩191,121 | ₩194,862 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,383 | ₩207,098 | ₩197,707 | ₩201,007 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,589 | ₩207,566 | ₩201,181 | ₩201,181 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩203,051 | ₩205,549 | ₩202,276 | ₩204,574 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩207,058 | ₩208,942 | ₩203,184 | ₩204,814 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,900 | ₩206,497 | ₩200,900 | ₩205,843 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,078 | ₩200,473 | ₩196,078 | ₩199,831 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩195,036 | ₩197,253 | ₩191,830 | ₩196,078 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,681 | ₩196,265 | ₩190,547 | ₩194,595 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,211 | ₩189,278 | ₩182,211 | ₩188,917 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,334 | ₩182,519 | ₩175,759 | ₩182,211 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,410 | ₩182,946 | ₩176,975 | ₩177,402 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,349 | ₩184,349 | ₩179,860 | ₩181,543 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩183,026 | ₩184,322 | ₩180,862 | ₩183,307 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,738 | ₩182,999 | ₩178,244 | ₩182,505 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,549 | ₩179,379 | ₩176,814 | ₩179,019 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,927 | ₩183,427 | ₩176,921 | ₩178,364 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,484 | ₩181,463 | ₩177,509 | ₩179,139 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,599 | ₩178,618 | ₩173,595 | ₩176,013 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,620 | ₩176,641 | ₩170,402 | ₩175,959 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,490 | ₩173,408 | ₩167,250 | ₩172,219 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,210 | ₩174,543 | ₩165,981 | ₩166,368 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,704 | ₩176,774 | ₩172,687 | ₩173,729 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,103 | ₩175,666 | ₩173,328 | ₩175,505 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,799 | ₩176,694 | ₩172,326 | ₩174,864 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,923 | ₩174,397 | ₩170,923 | ₩174,076 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,774 | ₩171,912 | ₩166,983 | ₩170,215 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,662 | ₩174,771 | ₩169,881 | ₩170,068 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩166,983 | ₩177,669 | ₩166,983 | ₩173,702 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,748 | ₩165,460 | ₩160,918 | ₩162,748 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,757 | ₩162,307 | ₩159,782 | ₩161,118 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,626 | ₩162,307 | ₩160,530 | ₩160,597 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,305 | ₩162,507 | ₩160,317 | ₩161,172 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,135 | ₩163,135 | ₩161,813 | ₩162,347 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩162,975 | ₩163,376 | ₩161,172 | ₩162,441 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,219 | ₩165,754 | ₩162,347 | ₩162,908 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,834 | ₩168,211 | ₩164,404 | ₩165,273 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,049 | ₩166,635 | ₩159,889 | ₩165,807 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,729 | ₩161,345 | ₩158,353 | ₩160,250 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,473 | ₩160,236 | ₩156,897 | ₩158,099 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,582 | ₩161,639 | ₩157,471 | ₩157,765 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,479 | ₩161,479 | ₩157,631 | ₩159,061 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,555 | ₩161,906 | ₩158,540 | ₩160,263 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,759 | ₩158,446 | ₩154,639 | ₩158,219 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,962 | ₩157,631 | ₩153,624 | ₩154,960 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,576 | ₩158,500 | ₩155,628 | ₩156,923 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,101 | ₩160,303 | ₩156,402 | ₩156,736 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,086 | ₩160,410 | ₩158,086 | ₩158,954 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,557 | ₩161,439 | ₩157,551 | ₩157,952 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,400 | ₩164,271 | ₩160,971 | ₩161,065 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,276 | ₩162,053 | ₩159,047 | ₩162,040 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,967 | ₩162,427 | ₩157,725 | ₩159,515 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,181 | ₩163,135 | ₩159,181 | ₩162,708 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,303 | ₩163,255 | ₩159,101 | ₩160,076 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,712 | ₩162,828 | ₩157,672 | ₩159,996 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,280 | ₩158,059 | ₩154,452 | ₩157,551 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,477 | ₩156,549 | ₩152,288 | ₩154,639 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,233 | ₩169,280 | ₩148,280 | ₩151,099 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,530 | ₩169,040 | ₩165,794 | ₩168,906 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,498 | ₩165,740 | ₩162,133 | ₩164,591 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩166,983 | ₩168,345 | ₩164,231 | ₩165,206 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩166,021 | ₩168,399 | ₩165,406 | ₩166,902 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,734 | ₩171,605 | ₩167,103 | ₩167,677 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩170,015 | ₩172,887 | ₩166,983 | ₩169,734 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,517 | ₩170,750 | ₩165,981 | ₩170,015 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,307 | ₩172,232 | ₩166,448 | ₩167,517 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,261 | ₩168,759 | ₩163,910 | ₩167,290 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,360 | ₩170,723 | ₩165,660 | ₩167,450 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,154 | ₩170,923 | ₩164,591 | ₩170,549 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,355 | ₩166,769 | ₩163,710 | ₩165,486 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩168,011 | ₩169,414 | ₩164,979 | ₩167,891 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,862 | ₩167,450 | ₩164,311 | ₩167,263 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,378 | ₩166,942 | ₩163,576 | ₩165,553 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,406 | ₩167,637 | ₩164,444 | ₩165,406 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,542 | ₩167,410 | ₩164,311 | ₩165,286 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,255 | ₩170,963 | ₩167,103 | ₩167,423 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,131 | ₩170,683 | ₩168,131 | ₩168,719 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,610 | ₩169,654 | ₩164,885 | ₩167,437 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,750 | ₩171,618 | ₩166,969 | ₩167,918 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,599 | ₩170,122 | ₩167,009 | ₩169,961 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,904 | ₩170,042 | ₩167,290 | ₩169,841 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,076 | ₩168,986 | ₩165,673 | ₩166,715 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,656 | ₩171,297 | ₩164,872 | ₩167,076 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,099 | ₩173,662 | ₩169,841 | ₩170,255 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,962 | ₩173,662 | ₩162,614 | ₩171,084 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,068 | ₩165,246 | ₩163,068 | ₩164,017 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,584 | ₩169,774 | ₩162,120 | ₩162,561 | -3.00% | 50.3만 |
|---|