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 | ₩180,802 | ₩181,898 | ₩177,008 | ₩179,346 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,279 | ₩182,887 | ₩178,117 | ₩179,734 | +0.25% | 29.6만 |
| 2026.10.07 | ₩181,003 | ₩183,635 | ₩180,655 | ₩182,072 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,127 | ₩186,721 | ₩182,753 | ₩184,797 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,814 | ₩183,902 | ₩179,399 | ₩181,056 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,575 | ₩180,589 | ₩175,832 | ₩177,008 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,326 | ₩177,502 | ₩173,093 | ₩177,061 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,397 | ₩178,397 | ₩174,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,166 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,220 | ₩178,144 | ₩174,616 | ₩177,769 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,886 | ₩177,890 | ₩173,694 | ₩175,124 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,177 | ₩178,812 | ₩172,091 | ₩178,665 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,690 | ₩175,137 | ₩170,421 | ₩172,131 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,703 | ₩178,691 | ₩172,372 | ₩173,601 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,361 | ₩188,859 | ₩179,880 | ₩180,549 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,598 | ₩183,916 | ₩176,567 | ₩183,194 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,193 | ₩177,582 | ₩173,881 | ₩176,006 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,843 | ₩175,632 | ₩173,347 | ₩175,097 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,490 | ₩176,313 | ₩169,165 | ₩171,303 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,448 | ₩170,528 | ₩166,840 | ₩168,029 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,432 | ₩171,463 | ₩168,510 | ₩170,341 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,376 | ₩174,376 | ₩170,234 | ₩172,559 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,824 | ₩173,921 | ₩170,755 | ₩171,770 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,690 | ₩174,643 | ₩171,623 | ₩173,574 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,725 | ₩176,767 | ₩173,280 | ₩173,481 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,694 | ₩176,834 | ₩173,694 | ₩176,781 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,360 | ₩174,990 | ₩171,343 | ₩172,906 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,942 | ₩172,973 | ₩167,014 | ₩172,198 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,546 | ₩169,713 | ₩166,426 | ₩167,668 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,686 | ₩170,194 | ₩166,666 | ₩168,951 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,647 | ₩178,905 | ₩172,585 | ₩173,026 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,779 | ₩177,342 | ₩174,750 | ₩175,405 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,587 | ₩181,658 | ₩176,754 | ₩176,994 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,961 | ₩180,027 | ₩174,362 | ₩178,331 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,694 | ₩177,369 | ₩173,293 | ₩175,698 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,654 | ₩174,803 | ₩171,410 | ₩173,627 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,969 | ₩172,265 | ₩170,060 | ₩171,410 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,694 | ₩174,282 | ₩172,091 | ₩173,400 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩177,035 | ₩177,716 | ₩172,652 | ₩172,973 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,615 | ₩181,778 | ₩178,197 | ₩178,758 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,432 | ₩184,156 | ₩180,081 | ₩181,537 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,383 | ₩184,383 | ₩181,083 | ₩182,205 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩183,074 | ₩184,824 | ₩180,615 | ₩181,524 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩183,060 | ₩184,410 | ₩179,653 | ₩179,707 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,470 | ₩188,178 | ₩182,085 | ₩182,633 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,197 | ₩192,320 | ₩186,882 | ₩189,901 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,396 | ₩194,791 | ₩184,878 | ₩189,794 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,702 | ₩203,984 | ₩195,005 | ₩201,459 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩199,054 | ₩200,978 | ₩195,820 | ₩195,941 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,400 | ₩195,767 | ₩191,465 | ₩195,152 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,732 | ₩191,732 | ₩188,258 | ₩188,685 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,572 | ₩190,356 | ₩184,397 | ₩190,035 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,980 | ₩187,483 | ₩181,430 | ₩182,085 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,971 | ₩187,911 | ₩182,205 | ₩187,069 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,668 | ₩188,338 | ₩182,098 | ₩184,958 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,301 | ₩187,055 | ₩181,377 | ₩182,085 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩179,039 | ₩181,978 | ₩177,182 | ₩181,337 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,626 | ₩188,472 | ₩184,356 | ₩185,439 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,349 | ₩189,394 | ₩185,065 | ₩188,164 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,826 | ₩188,057 | ₩184,169 | ₩185,786 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,180 | ₩191,024 | ₩185,171 | ₩185,813 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,765 | ₩198,559 | ₩192,627 | ₩192,881 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,422 | ₩200,483 | ₩196,234 | ₩197,023 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,796 | ₩197,517 | ₩192,587 | ₩196,836 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩200,082 | ₩200,604 | ₩192,467 | ₩192,467 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,483 | ₩202,875 | ₩199,682 | ₩201,205 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,508 | ₩202,434 | ₩198,626 | ₩200,270 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,758 | ₩198,252 | ₩190,035 | ₩196,916 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,229 | ₩207,591 | ₩198,546 | ₩199,535 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,841 | ₩209,903 | ₩204,505 | ₩206,803 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,937 | ₩208,513 | ₩201,860 | ₩203,957 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,326 | ₩210,224 | ₩204,211 | ₩204,492 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,269 | ₩209,769 | ₩205,093 | ₩207,859 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,565 | ₩209,235 | ₩205,200 | ₩207,805 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,433 | ₩211,707 | ₩207,097 | ₩210,023 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,441 | ₩214,406 | ₩207,925 | ₩209,823 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,881 | ₩213,671 | ₩203,810 | ₩209,582 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,189 | ₩205,721 | ₩196,956 | ₩202,995 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,817 | ₩208,767 | ₩200,123 | ₩204,411 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,931 | ₩204,425 | ₩197,250 | ₩201,806 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩193,001 | ₩195,473 | ₩191,010 | ₩191,371 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,324 | ₩196,408 | ₩190,970 | ₩191,545 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,143 | ₩203,022 | ₩191,759 | ₩192,934 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,726 | ₩190,182 | ₩185,719 | ₩189,313 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,690 | ₩186,067 | ₩171,129 | ₩185,840 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,210 | ₩180,736 | ₩171,410 | ₩171,703 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,703 | ₩182,139 | ₩175,779 | ₩180,869 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩179,012 | ₩180,802 | ₩175,698 | ₩175,939 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,874 | ₩180,428 | ₩175,044 | ₩178,491 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,314 | ₩185,559 | ₩176,767 | ₩177,890 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,457 | ₩183,247 | ₩179,613 | ₩181,497 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,590 | ₩188,859 | ₩182,032 | ₩182,820 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,392 | ₩189,541 | ₩185,038 | ₩187,590 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩187,055 | ₩192,854 | ₩185,719 | ₩190,917 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,962 | ₩191,785 | ₩185,626 | ₩189,941 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,785 | ₩194,498 | ₩190,703 | ₩190,997 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,405 | ₩192,133 | ₩187,603 | ₩190,075 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩184,022 | ₩187,055 | ₩181,497 | ₩183,047 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,779 | ₩183,595 | ₩173,734 | ₩183,141 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,169 | ₩182,660 | ₩169,392 | ₩181,217 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,712 | ₩176,981 | ₩170,020 | ₩171,249 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,367 | ₩182,406 | ₩175,485 | ₩179,092 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,090 | ₩179,947 | ₩174,028 | ₩175,992 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,539 | ₩181,711 | ₩165,210 | ₩181,056 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,989 | ₩155,724 | ₩152,637 | ₩153,546 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,283 | ₩156,218 | ₩151,956 | ₩154,935 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,752 | ₩162,752 | ₩156,245 | ₩156,378 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,493 | ₩166,493 | ₩163,072 | ₩164,074 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,277 | ₩170,354 | ₩162,244 | ₩164,208 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,906 | ₩163,740 | ₩158,209 | ₩163,740 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,952 | ₩152,584 | ₩149,952 | ₩151,795 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,508 | ₩155,844 | ₩148,241 | ₩148,295 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,628 | ₩156,779 | ₩152,557 | ₩155,296 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,836 | ₩154,842 | ₩149,631 | ₩154,561 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,317 | ₩153,172 | ₩148,682 | ₩150,018 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,174 | ₩156,258 | ₩151,782 | ₩153,078 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,594 | ₩158,957 | ₩154,855 | ₩154,855 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,312 | ₩160,119 | ₩155,550 | ₩157,594 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,333 | ₩161,937 | ₩153,746 | ₩155,109 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,992 | ₩163,847 | ₩157,955 | ₩159,946 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩167,067 | ₩169,793 | ₩161,375 | ₩161,669 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,132 | ₩167,802 | ₩165,397 | ₩167,415 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,747 | ₩174,416 | ₩166,506 | ₩167,789 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,429 | ₩163,700 | ₩157,648 | ₩158,209 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,549 | ₩164,168 | ₩160,013 | ₩161,242 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,306 | ₩165,691 | ₩159,278 | ₩161,536 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,968 | ₩158,944 | ₩154,869 | ₩158,703 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,333 | ₩161,496 | ₩155,403 | ₩159,238 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,581 | ₩160,627 | ₩154,855 | ₩159,331 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩163,005 | ₩165,531 | ₩159,211 | ₩159,224 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,713 | ₩151,007 | ₩144,514 | ₩149,056 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,755 | ₩154,174 | ₩150,980 | ₩151,662 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,526 | ₩154,481 | ₩147,654 | ₩153,105 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,496 | ₩160,240 | ₩154,374 | ₩157,554 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩147,066 | ₩152,103 | ₩145,102 | ₩151,795 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,905 | ₩148,295 | ₩143,552 | ₩144,046 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,994 | ₩153,947 | ₩147,560 | ₩148,188 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,544 | ₩157,354 | ₩151,622 | ₩152,236 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,138 | ₩158,690 | ₩152,330 | ₩154,040 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,469 | ₩153,345 | ₩145,636 | ₩152,490 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,087 | ₩155,149 | ₩149,350 | ₩151,488 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,810 | ₩147,199 | ₩144,233 | ₩145,609 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,972 | ₩148,976 | ₩145,489 | ₩147,961 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,840 | ₩155,750 | ₩147,012 | ₩147,319 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,586 | ₩156,245 | ₩153,586 | ₩155,229 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,980 | ₩153,145 | ₩148,629 | ₩152,343 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,179 | ₩151,528 | ₩144,353 | ₩147,480 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,661 | ₩158,463 | ₩148,428 | ₩150,232 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩167,014 | ₩168,323 | ₩162,404 | ₩163,299 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩169,018 | ₩173,975 | ₩167,094 | ₩167,628 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,458 | ₩167,735 | ₩159,211 | ₩167,735 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,344 | ₩169,886 | ₩164,275 | ₩167,067 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,855 | ₩175,271 | ₩165,290 | ₩169,552 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,141 | ₩178,691 | ₩170,367 | ₩176,647 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,959 | ₩176,607 | ₩166,613 | ₩174,095 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,762 | ₩182,606 | ₩175,124 | ₩176,380 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,362 | ₩194,003 | ₩184,824 | ₩185,198 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,987 | ₩200,256 | ₩195,219 | ₩197,784 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩195,072 | ₩197,945 | ₩191,371 | ₩197,664 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,434 | ₩194,698 | ₩188,405 | ₩194,257 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,131 | ₩192,293 | ₩187,550 | ₩189,354 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,147 | ₩190,195 | ₩185,385 | ₩190,169 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,192 | ₩197,156 | ₩185,719 | ₩186,174 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,471 | ₩197,985 | ₩190,369 | ₩196,849 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,206 | ₩197,744 | ₩193,562 | ₩195,941 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,457 | ₩202,327 | ₩191,157 | ₩194,898 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,421 | ₩207,137 | ₩197,744 | ₩201,044 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,627 | ₩207,605 | ₩201,218 | ₩201,218 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩203,089 | ₩205,587 | ₩202,314 | ₩204,612 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩207,097 | ₩208,981 | ₩203,222 | ₩204,852 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,938 | ₩206,536 | ₩200,938 | ₩205,881 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,114 | ₩200,510 | ₩196,114 | ₩199,869 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩195,072 | ₩197,290 | ₩191,865 | ₩196,114 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,716 | ₩196,301 | ₩190,583 | ₩194,631 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,245 | ₩189,313 | ₩182,245 | ₩188,953 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,367 | ₩182,553 | ₩175,792 | ₩182,245 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,444 | ₩182,980 | ₩177,008 | ₩177,435 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,383 | ₩184,383 | ₩179,894 | ₩181,577 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩183,060 | ₩184,356 | ₩180,896 | ₩183,341 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,772 | ₩183,034 | ₩178,277 | ₩182,539 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,582 | ₩179,413 | ₩176,848 | ₩179,052 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,961 | ₩183,461 | ₩176,954 | ₩178,397 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,518 | ₩181,497 | ₩177,542 | ₩179,172 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,632 | ₩178,651 | ₩173,627 | ₩176,046 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,652 | ₩176,674 | ₩170,434 | ₩175,992 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,521 | ₩173,440 | ₩167,281 | ₩172,251 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,242 | ₩174,576 | ₩166,012 | ₩166,399 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,736 | ₩176,807 | ₩172,719 | ₩173,761 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,135 | ₩175,698 | ₩173,360 | ₩175,538 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,832 | ₩176,727 | ₩172,358 | ₩174,897 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,955 | ₩174,429 | ₩170,955 | ₩174,108 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,806 | ₩171,944 | ₩167,014 | ₩170,247 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,694 | ₩174,803 | ₩169,913 | ₩170,100 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩167,014 | ₩177,703 | ₩167,014 | ₩173,734 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,778 | ₩165,491 | ₩160,948 | ₩162,778 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,787 | ₩162,337 | ₩159,812 | ₩161,148 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,656 | ₩162,337 | ₩160,560 | ₩160,627 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,335 | ₩162,538 | ₩160,347 | ₩161,202 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,166 | ₩163,166 | ₩161,843 | ₩162,377 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩163,005 | ₩163,406 | ₩161,202 | ₩162,471 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,250 | ₩165,785 | ₩162,377 | ₩162,939 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,865 | ₩168,243 | ₩164,435 | ₩165,304 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,079 | ₩166,666 | ₩159,919 | ₩165,838 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,759 | ₩161,375 | ₩158,382 | ₩160,280 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,503 | ₩160,266 | ₩156,926 | ₩158,129 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,612 | ₩161,669 | ₩157,501 | ₩157,795 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,509 | ₩161,509 | ₩157,661 | ₩159,091 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,585 | ₩161,937 | ₩158,570 | ₩160,293 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,788 | ₩158,476 | ₩154,668 | ₩158,249 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,991 | ₩157,661 | ₩153,653 | ₩154,989 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,605 | ₩158,529 | ₩155,657 | ₩156,953 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,131 | ₩160,333 | ₩156,432 | ₩156,766 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,115 | ₩160,440 | ₩158,115 | ₩158,984 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,587 | ₩161,469 | ₩157,581 | ₩157,982 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,431 | ₩164,301 | ₩161,001 | ₩161,095 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,306 | ₩162,084 | ₩159,077 | ₩162,070 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,997 | ₩162,458 | ₩157,755 | ₩159,545 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,211 | ₩163,166 | ₩159,211 | ₩162,738 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,333 | ₩163,286 | ₩159,131 | ₩160,106 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,741 | ₩162,858 | ₩157,701 | ₩160,026 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,309 | ₩158,089 | ₩154,481 | ₩157,581 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,506 | ₩156,579 | ₩152,317 | ₩154,668 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,263 | ₩169,312 | ₩148,308 | ₩151,127 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,562 | ₩169,071 | ₩165,825 | ₩168,938 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,529 | ₩165,771 | ₩162,164 | ₩164,622 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩167,014 | ₩168,377 | ₩164,261 | ₩165,237 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩166,052 | ₩168,430 | ₩165,437 | ₩166,934 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,766 | ₩171,637 | ₩167,134 | ₩167,709 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩170,047 | ₩172,919 | ₩167,014 | ₩169,766 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,548 | ₩170,782 | ₩166,012 | ₩170,047 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,339 | ₩172,265 | ₩166,479 | ₩167,548 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,292 | ₩168,791 | ₩163,941 | ₩167,321 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,392 | ₩170,755 | ₩165,691 | ₩167,481 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,185 | ₩170,955 | ₩164,622 | ₩170,581 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,386 | ₩166,800 | ₩163,740 | ₩165,517 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩168,043 | ₩169,445 | ₩165,010 | ₩167,922 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,894 | ₩167,481 | ₩164,342 | ₩167,294 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,408 | ₩166,974 | ₩163,607 | ₩165,584 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,437 | ₩167,668 | ₩164,475 | ₩165,437 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,573 | ₩167,441 | ₩164,342 | ₩165,317 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,287 | ₩170,995 | ₩167,134 | ₩167,455 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,163 | ₩170,715 | ₩168,163 | ₩168,751 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,642 | ₩169,686 | ₩164,916 | ₩167,468 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,782 | ₩171,650 | ₩167,000 | ₩167,949 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,630 | ₩170,154 | ₩167,040 | ₩169,993 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,936 | ₩170,073 | ₩167,321 | ₩169,873 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,107 | ₩169,018 | ₩165,704 | ₩166,747 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,688 | ₩171,329 | ₩164,903 | ₩167,107 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,131 | ₩173,694 | ₩169,873 | ₩170,287 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,992 | ₩173,694 | ₩162,645 | ₩171,116 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,099 | ₩165,277 | ₩163,099 | ₩164,048 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,615 | ₩169,806 | ₩162,150 | ₩162,591 | -3.00% | 50.3만 |
|---|