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 | ₩180,866 | ₩181,962 | ₩177,070 | ₩179,409 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,342 | ₩182,951 | ₩178,179 | ₩179,797 | +0.25% | 29.6만 |
| 2026.10.07 | ₩181,066 | ₩183,700 | ₩180,719 | ₩182,136 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,192 | ₩186,787 | ₩182,817 | ₩184,862 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,877 | ₩183,967 | ₩179,463 | ₩181,120 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,639 | ₩180,652 | ₩175,894 | ₩177,070 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,388 | ₩177,565 | ₩173,154 | ₩177,124 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,460 | ₩178,460 | ₩174,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,228 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,282 | ₩178,206 | ₩174,678 | ₩177,832 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,947 | ₩177,952 | ₩173,755 | ₩175,186 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,239 | ₩178,875 | ₩172,152 | ₩178,727 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,751 | ₩175,199 | ₩170,481 | ₩172,192 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,765 | ₩178,754 | ₩172,432 | ₩173,662 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,426 | ₩188,926 | ₩179,944 | ₩180,612 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,661 | ₩183,980 | ₩176,629 | ₩183,258 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,255 | ₩177,645 | ₩173,943 | ₩176,068 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,905 | ₩175,693 | ₩173,408 | ₩175,159 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,550 | ₩176,375 | ₩169,224 | ₩171,363 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,508 | ₩170,588 | ₩166,899 | ₩168,088 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,492 | ₩171,523 | ₩168,569 | ₩170,401 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,437 | ₩174,437 | ₩170,294 | ₩172,619 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,884 | ₩173,983 | ₩170,815 | ₩171,831 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,751 | ₩174,704 | ₩171,684 | ₩173,635 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,787 | ₩176,830 | ₩173,341 | ₩173,542 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,755 | ₩176,896 | ₩173,755 | ₩176,843 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,421 | ₩175,052 | ₩171,403 | ₩172,967 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩171,002 | ₩173,034 | ₩167,073 | ₩172,258 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,605 | ₩169,772 | ₩166,484 | ₩167,727 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,746 | ₩170,254 | ₩166,725 | ₩169,011 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,709 | ₩178,968 | ₩172,646 | ₩173,087 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,840 | ₩177,404 | ₩174,811 | ₩175,466 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,650 | ₩181,721 | ₩176,816 | ₩177,057 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩180,024 | ₩180,091 | ₩174,424 | ₩178,393 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,755 | ₩177,431 | ₩173,354 | ₩175,760 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,715 | ₩174,865 | ₩171,470 | ₩173,689 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩171,029 | ₩172,325 | ₩170,120 | ₩171,470 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,755 | ₩174,343 | ₩172,152 | ₩173,461 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩177,097 | ₩177,778 | ₩172,713 | ₩173,034 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,679 | ₩181,842 | ₩178,260 | ₩178,821 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,497 | ₩184,221 | ₩180,144 | ₩181,601 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,448 | ₩184,448 | ₩181,147 | ₩182,269 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩183,138 | ₩184,889 | ₩180,679 | ₩181,588 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩183,125 | ₩184,475 | ₩179,717 | ₩179,770 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,536 | ₩188,244 | ₩182,149 | ₩182,697 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,265 | ₩192,387 | ₩186,947 | ₩189,968 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,463 | ₩194,860 | ₩184,943 | ₩189,861 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,771 | ₩204,056 | ₩195,074 | ₩201,530 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩199,124 | ₩201,048 | ₩195,889 | ₩196,009 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,468 | ₩195,836 | ₩191,532 | ₩195,221 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,799 | ₩191,799 | ₩188,324 | ₩188,752 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,638 | ₩190,423 | ₩184,461 | ₩190,102 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩183,045 | ₩187,549 | ₩181,494 | ₩182,149 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩185,036 | ₩187,977 | ₩182,269 | ₩187,135 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,734 | ₩188,404 | ₩182,162 | ₩185,023 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,365 | ₩187,121 | ₩181,441 | ₩182,149 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩179,102 | ₩182,042 | ₩177,244 | ₩181,401 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,691 | ₩188,538 | ₩184,421 | ₩185,504 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,415 | ₩189,460 | ₩185,130 | ₩188,231 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,892 | ₩188,124 | ₩184,234 | ₩185,851 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,246 | ₩191,091 | ₩185,237 | ₩185,878 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,833 | ₩198,629 | ₩192,695 | ₩192,949 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,491 | ₩200,554 | ₩196,303 | ₩197,092 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,865 | ₩197,587 | ₩192,655 | ₩196,905 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩200,153 | ₩200,674 | ₩192,534 | ₩192,534 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,554 | ₩202,946 | ₩199,752 | ₩201,276 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,578 | ₩202,505 | ₩198,696 | ₩200,340 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,827 | ₩198,322 | ₩190,102 | ₩196,985 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,301 | ₩207,664 | ₩198,616 | ₩199,605 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,914 | ₩209,977 | ₩204,577 | ₩206,876 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩207,010 | ₩208,587 | ₩201,931 | ₩204,029 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,400 | ₩210,297 | ₩204,283 | ₩204,564 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,341 | ₩209,843 | ₩205,165 | ₩207,932 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,638 | ₩209,308 | ₩205,272 | ₩207,878 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,506 | ₩211,781 | ₩207,170 | ₩210,097 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,516 | ₩214,481 | ₩207,999 | ₩209,897 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,954 | ₩213,746 | ₩203,882 | ₩209,656 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,260 | ₩205,793 | ₩197,025 | ₩203,067 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,888 | ₩208,841 | ₩200,193 | ₩204,483 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩198,001 | ₩204,497 | ₩197,319 | ₩201,877 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩193,069 | ₩195,542 | ₩191,077 | ₩191,438 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,392 | ₩196,477 | ₩191,037 | ₩191,612 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,212 | ₩203,093 | ₩191,826 | ₩193,002 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,792 | ₩190,249 | ₩185,785 | ₩189,380 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,751 | ₩186,132 | ₩171,189 | ₩185,905 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,273 | ₩180,799 | ₩171,470 | ₩171,764 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,765 | ₩182,203 | ₩175,840 | ₩180,933 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩179,075 | ₩180,866 | ₩175,760 | ₩176,001 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,936 | ₩180,492 | ₩175,105 | ₩178,554 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,379 | ₩185,624 | ₩176,830 | ₩177,952 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,521 | ₩183,312 | ₩179,676 | ₩181,561 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,656 | ₩188,926 | ₩182,096 | ₩182,884 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,458 | ₩189,607 | ₩185,103 | ₩187,656 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩187,121 | ₩192,922 | ₩185,785 | ₩190,984 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩187,028 | ₩191,853 | ₩185,691 | ₩190,008 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,853 | ₩194,566 | ₩190,770 | ₩191,064 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,471 | ₩192,200 | ₩187,669 | ₩190,142 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩184,087 | ₩187,121 | ₩181,561 | ₩183,111 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,840 | ₩183,659 | ₩173,795 | ₩183,205 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,229 | ₩182,724 | ₩169,452 | ₩181,280 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,774 | ₩177,043 | ₩170,080 | ₩171,309 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,429 | ₩182,470 | ₩175,546 | ₩179,155 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,153 | ₩180,011 | ₩174,090 | ₩176,054 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,599 | ₩181,775 | ₩165,268 | ₩181,120 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩155,043 | ₩155,778 | ₩152,691 | ₩153,600 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,337 | ₩156,273 | ₩152,009 | ₩154,990 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,809 | ₩162,809 | ₩156,300 | ₩156,433 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,551 | ₩166,551 | ₩163,130 | ₩164,132 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,335 | ₩170,414 | ₩162,301 | ₩164,266 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,962 | ₩163,798 | ₩158,264 | ₩163,798 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩150,004 | ₩152,637 | ₩150,004 | ₩151,849 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,562 | ₩155,899 | ₩148,294 | ₩148,347 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,682 | ₩156,834 | ₩152,611 | ₩155,351 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,889 | ₩154,896 | ₩149,684 | ₩154,616 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,370 | ₩153,226 | ₩148,735 | ₩150,071 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,228 | ₩156,313 | ₩151,835 | ₩153,132 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,650 | ₩159,013 | ₩154,910 | ₩154,910 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,366 | ₩160,176 | ₩155,605 | ₩157,650 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,390 | ₩161,993 | ₩153,800 | ₩155,164 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩163,049 | ₩163,905 | ₩158,010 | ₩160,002 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩167,126 | ₩169,853 | ₩161,432 | ₩161,726 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,190 | ₩167,861 | ₩165,455 | ₩167,473 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,805 | ₩174,477 | ₩166,565 | ₩167,848 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,486 | ₩163,758 | ₩157,703 | ₩158,264 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,606 | ₩164,226 | ₩160,069 | ₩161,298 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,363 | ₩165,749 | ₩159,334 | ₩161,593 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩158,024 | ₩159,000 | ₩154,923 | ₩158,759 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,390 | ₩161,552 | ₩155,458 | ₩159,294 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,636 | ₩160,684 | ₩154,910 | ₩159,387 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩163,063 | ₩165,589 | ₩159,267 | ₩159,280 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,766 | ₩151,060 | ₩144,564 | ₩149,109 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,809 | ₩154,228 | ₩151,034 | ₩151,715 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,579 | ₩154,535 | ₩147,705 | ₩153,159 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,551 | ₩160,296 | ₩154,428 | ₩157,610 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩147,117 | ₩152,156 | ₩145,153 | ₩151,849 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,957 | ₩148,347 | ₩143,602 | ₩144,097 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩151,047 | ₩154,001 | ₩147,612 | ₩148,240 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,597 | ₩157,409 | ₩151,675 | ₩152,290 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,193 | ₩158,746 | ₩152,383 | ₩154,094 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,521 | ₩153,399 | ₩145,687 | ₩152,544 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,140 | ₩155,204 | ₩149,403 | ₩151,541 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,861 | ₩147,251 | ₩144,284 | ₩145,660 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩147,024 | ₩149,029 | ₩145,540 | ₩148,013 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,894 | ₩155,805 | ₩147,064 | ₩147,371 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,640 | ₩156,300 | ₩153,640 | ₩155,284 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩151,034 | ₩153,199 | ₩148,681 | ₩152,397 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,232 | ₩151,582 | ₩144,404 | ₩147,532 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,716 | ₩158,518 | ₩148,481 | ₩150,285 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩167,073 | ₩168,382 | ₩162,461 | ₩163,357 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩169,077 | ₩174,036 | ₩167,153 | ₩167,687 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,515 | ₩167,794 | ₩159,267 | ₩167,794 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,402 | ₩169,946 | ₩164,333 | ₩167,126 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,916 | ₩175,333 | ₩165,348 | ₩169,612 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,204 | ₩178,754 | ₩170,427 | ₩176,709 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩173,020 | ₩176,669 | ₩166,672 | ₩174,156 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,826 | ₩182,670 | ₩175,186 | ₩176,442 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,430 | ₩194,071 | ₩184,889 | ₩185,263 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩199,057 | ₩200,327 | ₩195,288 | ₩197,854 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩195,141 | ₩198,014 | ₩191,438 | ₩197,734 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,500 | ₩194,766 | ₩188,471 | ₩194,325 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,198 | ₩192,361 | ₩187,616 | ₩189,420 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,212 | ₩190,262 | ₩185,450 | ₩190,235 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,261 | ₩197,226 | ₩185,785 | ₩186,239 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,539 | ₩198,054 | ₩190,436 | ₩196,918 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,274 | ₩197,814 | ₩193,630 | ₩196,009 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,527 | ₩202,398 | ₩191,225 | ₩194,967 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,492 | ₩207,210 | ₩197,814 | ₩201,115 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,700 | ₩207,678 | ₩201,289 | ₩201,289 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩203,160 | ₩205,660 | ₩202,385 | ₩204,684 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩207,170 | ₩209,054 | ₩203,294 | ₩204,924 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩201,008 | ₩206,609 | ₩201,008 | ₩205,954 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,183 | ₩200,581 | ₩196,183 | ₩199,939 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩195,141 | ₩197,359 | ₩191,933 | ₩196,183 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,783 | ₩196,370 | ₩190,650 | ₩194,700 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,310 | ₩189,380 | ₩182,310 | ₩189,019 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,429 | ₩182,617 | ₩175,854 | ₩182,310 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,508 | ₩183,045 | ₩177,070 | ₩177,498 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,448 | ₩184,448 | ₩179,957 | ₩181,641 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩183,125 | ₩184,421 | ₩180,960 | ₩183,406 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,834 | ₩183,098 | ₩178,340 | ₩182,604 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,645 | ₩179,476 | ₩176,910 | ₩179,115 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩180,024 | ₩183,526 | ₩177,017 | ₩178,460 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,580 | ₩181,561 | ₩177,605 | ₩179,235 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,693 | ₩178,714 | ₩173,689 | ₩176,108 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,713 | ₩176,736 | ₩170,494 | ₩176,054 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,580 | ₩173,501 | ₩167,340 | ₩172,312 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,303 | ₩174,638 | ₩166,070 | ₩166,458 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,798 | ₩176,870 | ₩172,780 | ₩173,822 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,196 | ₩175,760 | ₩173,421 | ₩175,600 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,894 | ₩176,789 | ₩172,419 | ₩174,958 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩171,015 | ₩174,491 | ₩171,015 | ₩174,170 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,866 | ₩172,004 | ₩167,073 | ₩170,307 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,755 | ₩174,865 | ₩169,973 | ₩170,160 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩167,073 | ₩177,765 | ₩167,073 | ₩173,795 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,836 | ₩165,549 | ₩161,004 | ₩162,836 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,844 | ₩162,394 | ₩159,868 | ₩161,205 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,713 | ₩162,394 | ₩160,617 | ₩160,684 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,392 | ₩162,595 | ₩160,403 | ₩161,258 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,223 | ₩163,223 | ₩161,900 | ₩162,435 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩163,063 | ₩163,464 | ₩161,258 | ₩162,528 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,308 | ₩165,843 | ₩162,435 | ₩162,996 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,923 | ₩168,302 | ₩164,493 | ₩165,362 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,136 | ₩166,725 | ₩159,975 | ₩165,896 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,815 | ₩161,432 | ₩158,438 | ₩160,336 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,558 | ₩160,323 | ₩156,981 | ₩158,184 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,668 | ₩161,726 | ₩157,556 | ₩157,850 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,566 | ₩161,566 | ₩157,716 | ₩159,147 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,641 | ₩161,993 | ₩158,625 | ₩160,350 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,843 | ₩158,532 | ₩154,723 | ₩158,305 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩156,046 | ₩157,716 | ₩153,707 | ₩155,043 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,661 | ₩158,585 | ₩155,712 | ₩157,008 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,187 | ₩160,390 | ₩156,487 | ₩156,821 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,171 | ₩160,497 | ₩158,171 | ₩159,040 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,644 | ₩161,526 | ₩157,636 | ₩158,037 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,488 | ₩164,359 | ₩161,058 | ₩161,151 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,363 | ₩162,141 | ₩159,133 | ₩162,127 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩159,053 | ₩162,515 | ₩157,810 | ₩159,601 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,267 | ₩163,223 | ₩159,267 | ₩162,795 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,390 | ₩163,343 | ₩159,187 | ₩160,162 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,797 | ₩162,916 | ₩157,757 | ₩160,082 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,364 | ₩158,144 | ₩154,535 | ₩157,636 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,560 | ₩156,634 | ₩152,370 | ₩154,723 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,322 | ₩169,371 | ₩148,360 | ₩151,181 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,621 | ₩169,131 | ₩165,883 | ₩168,997 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,586 | ₩165,829 | ₩162,221 | ₩164,680 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩167,073 | ₩168,436 | ₩164,319 | ₩165,295 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩166,110 | ₩168,489 | ₩165,495 | ₩166,992 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,826 | ₩171,697 | ₩167,193 | ₩167,768 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩170,107 | ₩172,980 | ₩167,073 | ₩169,826 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,607 | ₩170,842 | ₩166,070 | ₩170,107 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,398 | ₩172,325 | ₩166,538 | ₩167,607 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,351 | ₩168,850 | ₩163,998 | ₩167,380 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,452 | ₩170,815 | ₩165,749 | ₩167,540 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,244 | ₩171,015 | ₩164,680 | ₩170,641 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,444 | ₩166,859 | ₩163,798 | ₩165,576 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩168,102 | ₩169,505 | ₩165,068 | ₩167,981 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,952 | ₩167,540 | ₩164,399 | ₩167,353 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,466 | ₩167,032 | ₩163,664 | ₩165,642 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,495 | ₩167,727 | ₩164,533 | ₩165,495 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,631 | ₩167,500 | ₩164,399 | ₩165,375 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,347 | ₩171,056 | ₩167,193 | ₩167,514 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,222 | ₩170,775 | ₩168,222 | ₩168,810 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,701 | ₩169,746 | ₩164,974 | ₩167,527 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,842 | ₩171,710 | ₩167,059 | ₩168,008 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,690 | ₩170,213 | ₩167,099 | ₩170,053 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,995 | ₩170,133 | ₩167,380 | ₩169,933 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,166 | ₩169,077 | ₩165,763 | ₩166,805 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,748 | ₩171,390 | ₩164,961 | ₩167,166 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,192 | ₩173,755 | ₩169,933 | ₩170,347 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩163,049 | ₩173,755 | ₩162,702 | ₩171,176 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,156 | ₩165,335 | ₩163,156 | ₩164,105 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,674 | ₩169,866 | ₩162,207 | ₩162,648 | -3.00% | 50.3만 |
|---|