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 | ₩180,564 | ₩181,658 | ₩176,775 | ₩179,110 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,043 | ₩182,646 | ₩177,882 | ₩179,497 | +0.25% | 29.6만 |
| 2026.10.07 | ₩180,764 | ₩183,393 | ₩180,417 | ₩181,832 | +0.59% | 25.3만 |
| 2026.10.06 | ₩182,886 | ₩186,475 | ₩182,512 | ₩184,554 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,577 | ₩183,660 | ₩179,163 | ₩180,818 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,337 | ₩180,351 | ₩175,600 | ₩176,775 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,094 | ₩177,268 | ₩172,865 | ₩176,828 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,162 | ₩178,162 | ₩174,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,934 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩175,987 | ₩177,909 | ₩174,386 | ₩177,535 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,654 | ₩177,655 | ₩173,466 | ₩174,893 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩174,947 | ₩178,576 | ₩171,864 | ₩178,429 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,464 | ₩174,907 | ₩170,196 | ₩171,904 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,469 | ₩178,456 | ₩172,144 | ₩173,372 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,115 | ₩188,610 | ₩179,644 | ₩180,311 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,363 | ₩183,673 | ₩176,334 | ₩182,953 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩175,961 | ₩177,348 | ₩173,652 | ₩175,774 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,613 | ₩175,400 | ₩173,119 | ₩174,867 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,264 | ₩176,081 | ₩168,942 | ₩171,077 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,223 | ₩170,303 | ₩166,620 | ₩167,808 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,209 | ₩171,237 | ₩168,288 | ₩170,116 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,146 | ₩174,146 | ₩170,010 | ₩172,331 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,597 | ₩173,692 | ₩170,530 | ₩171,544 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,464 | ₩174,413 | ₩171,397 | ₩173,345 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,494 | ₩176,535 | ₩173,052 | ₩173,252 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,466 | ₩176,601 | ₩173,466 | ₩176,548 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,132 | ₩174,760 | ₩171,117 | ₩172,678 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,717 | ₩172,745 | ₩166,794 | ₩171,971 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,327 | ₩169,489 | ₩166,207 | ₩167,448 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,462 | ₩169,969 | ₩166,447 | ₩168,729 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,414 | ₩178,669 | ₩172,358 | ₩172,798 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,547 | ₩177,108 | ₩174,520 | ₩175,173 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,350 | ₩181,418 | ₩176,521 | ₩176,761 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,724 | ₩179,790 | ₩174,133 | ₩178,096 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,466 | ₩177,135 | ₩173,065 | ₩175,467 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,425 | ₩174,573 | ₩171,184 | ₩173,399 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,743 | ₩172,038 | ₩169,836 | ₩171,184 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,466 | ₩174,053 | ₩171,864 | ₩173,172 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩176,801 | ₩177,482 | ₩172,425 | ₩172,745 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,377 | ₩181,538 | ₩177,962 | ₩178,523 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,192 | ₩183,913 | ₩179,844 | ₩181,298 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,140 | ₩184,140 | ₩180,844 | ₩181,965 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩182,833 | ₩184,581 | ₩180,377 | ₩181,285 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩182,819 | ₩184,167 | ₩179,417 | ₩179,470 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,223 | ₩187,930 | ₩181,845 | ₩182,392 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩190,945 | ₩192,066 | ₩186,636 | ₩189,651 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,145 | ₩194,535 | ₩184,634 | ₩189,544 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,443 | ₩203,715 | ₩194,748 | ₩201,193 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩198,791 | ₩200,713 | ₩195,562 | ₩195,682 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,146 | ₩195,509 | ₩191,212 | ₩194,895 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,479 | ₩191,479 | ₩188,010 | ₩188,437 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,328 | ₩190,105 | ₩184,154 | ₩189,785 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,739 | ₩187,236 | ₩181,191 | ₩181,845 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,727 | ₩187,663 | ₩181,965 | ₩186,822 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,422 | ₩188,090 | ₩181,859 | ₩184,714 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,059 | ₩186,809 | ₩181,138 | ₩181,845 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩178,803 | ₩181,738 | ₩176,948 | ₩181,098 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,381 | ₩188,223 | ₩184,114 | ₩185,194 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,103 | ₩189,144 | ₩184,821 | ₩187,917 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,581 | ₩187,810 | ₩183,927 | ₩185,541 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩188,931 | ₩190,772 | ₩184,928 | ₩185,568 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,508 | ₩198,298 | ₩192,373 | ₩192,627 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,163 | ₩200,219 | ₩195,976 | ₩196,763 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,536 | ₩197,257 | ₩192,333 | ₩196,576 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩199,819 | ₩200,339 | ₩192,213 | ₩192,213 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,219 | ₩202,608 | ₩199,419 | ₩200,940 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,245 | ₩202,167 | ₩198,364 | ₩200,006 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,497 | ₩197,991 | ₩189,785 | ₩196,657 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩205,957 | ₩207,318 | ₩198,284 | ₩199,272 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,570 | ₩209,626 | ₩204,236 | ₩206,531 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,664 | ₩208,239 | ₩201,594 | ₩203,689 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,052 | ₩209,947 | ₩203,942 | ₩204,222 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩205,997 | ₩209,493 | ₩204,823 | ₩207,585 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,291 | ₩208,959 | ₩204,929 | ₩207,531 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,159 | ₩211,428 | ₩206,824 | ₩209,746 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,162 | ₩214,123 | ₩207,652 | ₩209,546 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,610 | ₩213,389 | ₩203,542 | ₩209,306 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩199,926 | ₩205,450 | ₩196,697 | ₩202,728 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,553 | ₩208,492 | ₩199,859 | ₩204,142 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,671 | ₩204,156 | ₩196,990 | ₩201,540 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩192,747 | ₩195,215 | ₩190,759 | ₩191,119 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,068 | ₩196,149 | ₩190,719 | ₩191,292 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩196,883 | ₩202,754 | ₩191,506 | ₩192,680 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,477 | ₩189,931 | ₩185,475 | ₩189,064 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,464 | ₩185,822 | ₩170,904 | ₩185,595 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩177,976 | ₩180,498 | ₩171,184 | ₩171,477 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,469 | ₩181,899 | ₩175,547 | ₩180,631 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩178,776 | ₩180,564 | ₩175,467 | ₩175,707 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,641 | ₩180,191 | ₩174,813 | ₩178,256 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,073 | ₩185,315 | ₩176,535 | ₩177,655 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,218 | ₩183,006 | ₩179,377 | ₩181,258 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,343 | ₩188,610 | ₩181,792 | ₩182,579 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,143 | ₩189,291 | ₩184,794 | ₩187,343 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩186,809 | ₩192,600 | ₩185,475 | ₩190,665 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,716 | ₩191,533 | ₩185,381 | ₩189,691 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,533 | ₩194,241 | ₩190,452 | ₩190,745 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,157 | ₩191,880 | ₩187,356 | ₩189,825 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩183,780 | ₩186,809 | ₩181,258 | ₩182,806 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,547 | ₩183,353 | ₩173,506 | ₩182,899 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩170,944 | ₩182,419 | ₩169,169 | ₩180,978 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,480 | ₩176,748 | ₩169,796 | ₩171,024 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,134 | ₩182,165 | ₩175,254 | ₩178,856 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩177,856 | ₩179,710 | ₩173,799 | ₩175,761 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,316 | ₩181,472 | ₩164,992 | ₩180,818 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,785 | ₩155,518 | ₩152,436 | ₩153,343 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,078 | ₩156,012 | ₩151,756 | ₩154,731 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,537 | ₩162,537 | ₩156,039 | ₩156,172 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,273 | ₩166,273 | ₩162,857 | ₩163,858 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,059 | ₩170,130 | ₩162,030 | ₩163,992 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,695 | ₩163,525 | ₩158,000 | ₩163,525 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,754 | ₩152,383 | ₩149,754 | ₩151,596 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,304 | ₩155,639 | ₩148,046 | ₩148,100 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,424 | ₩156,573 | ₩152,356 | ₩155,092 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,636 | ₩154,638 | ₩149,434 | ₩154,358 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,116 | ₩152,970 | ₩148,486 | ₩149,821 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩153,971 | ₩156,052 | ₩151,582 | ₩152,876 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,387 | ₩158,748 | ₩154,651 | ₩154,651 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,106 | ₩159,908 | ₩155,345 | ₩157,387 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,122 | ₩161,723 | ₩153,544 | ₩154,905 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,777 | ₩163,631 | ₩157,747 | ₩159,735 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩166,847 | ₩169,569 | ₩161,163 | ₩161,456 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩165,913 | ₩167,581 | ₩165,179 | ₩167,194 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,527 | ₩174,186 | ₩166,287 | ₩167,568 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,216 | ₩163,485 | ₩157,440 | ₩158,000 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,336 | ₩163,952 | ₩159,802 | ₩161,029 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,095 | ₩165,473 | ₩159,068 | ₩161,323 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,760 | ₩158,734 | ₩154,665 | ₩158,494 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,122 | ₩161,283 | ₩155,198 | ₩159,028 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,373 | ₩160,416 | ₩154,651 | ₩159,121 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩162,791 | ₩165,313 | ₩159,001 | ₩159,014 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,515 | ₩150,808 | ₩144,323 | ₩148,860 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,555 | ₩153,971 | ₩150,782 | ₩151,462 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,328 | ₩154,278 | ₩147,459 | ₩152,903 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,292 | ₩160,029 | ₩154,171 | ₩157,347 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩146,872 | ₩151,902 | ₩144,910 | ₩151,596 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,712 | ₩148,100 | ₩143,363 | ₩143,856 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,795 | ₩153,744 | ₩147,366 | ₩147,993 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,343 | ₩157,146 | ₩151,422 | ₩152,036 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩155,932 | ₩158,481 | ₩152,129 | ₩153,837 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,273 | ₩153,143 | ₩145,444 | ₩152,289 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩150,888 | ₩154,945 | ₩149,154 | ₩151,289 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,618 | ₩147,005 | ₩144,043 | ₩145,417 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,779 | ₩148,780 | ₩145,297 | ₩147,766 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,637 | ₩155,545 | ₩146,819 | ₩147,125 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,384 | ₩156,039 | ₩153,384 | ₩155,025 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,782 | ₩152,943 | ₩148,433 | ₩152,143 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩149,981 | ₩151,329 | ₩144,163 | ₩147,286 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,453 | ₩158,254 | ₩148,233 | ₩150,034 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩166,794 | ₩168,101 | ₩162,190 | ₩163,084 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩168,795 | ₩173,746 | ₩166,874 | ₩167,408 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,244 | ₩167,514 | ₩159,001 | ₩167,514 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,126 | ₩169,663 | ₩164,058 | ₩166,847 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,626 | ₩175,040 | ₩165,072 | ₩169,329 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩176,908 | ₩178,456 | ₩170,143 | ₩176,414 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,732 | ₩176,374 | ₩166,393 | ₩173,866 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,524 | ₩182,366 | ₩174,893 | ₩176,148 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,107 | ₩193,748 | ₩184,581 | ₩184,954 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,725 | ₩199,992 | ₩194,962 | ₩197,524 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩194,815 | ₩197,684 | ₩191,119 | ₩197,404 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,184 | ₩194,441 | ₩188,157 | ₩194,001 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩190,879 | ₩192,040 | ₩187,303 | ₩189,104 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩185,902 | ₩189,945 | ₩185,141 | ₩189,918 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩194,935 | ₩196,897 | ₩185,475 | ₩185,928 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,215 | ₩197,724 | ₩190,118 | ₩196,590 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩194,949 | ₩197,484 | ₩193,307 | ₩195,682 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,193 | ₩202,061 | ₩190,905 | ₩194,642 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,154 | ₩206,864 | ₩197,484 | ₩200,780 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,356 | ₩207,331 | ₩200,953 | ₩200,953 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩202,821 | ₩205,316 | ₩202,047 | ₩204,342 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩206,824 | ₩208,706 | ₩202,955 | ₩204,583 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,673 | ₩206,264 | ₩200,673 | ₩205,610 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩195,856 | ₩200,246 | ₩195,856 | ₩199,605 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩194,815 | ₩197,030 | ₩191,613 | ₩195,856 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,465 | ₩196,043 | ₩190,332 | ₩194,375 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,005 | ₩189,064 | ₩182,005 | ₩188,704 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,134 | ₩182,312 | ₩175,560 | ₩182,005 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,205 | ₩182,739 | ₩176,775 | ₩177,202 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,140 | ₩184,140 | ₩179,657 | ₩181,338 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩182,819 | ₩184,114 | ₩180,658 | ₩183,100 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,536 | ₩182,793 | ₩178,042 | ₩182,299 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,348 | ₩179,177 | ₩176,615 | ₩178,816 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,724 | ₩183,220 | ₩176,721 | ₩178,162 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,283 | ₩181,258 | ₩177,308 | ₩178,936 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,400 | ₩178,416 | ₩173,399 | ₩175,814 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,425 | ₩176,441 | ₩170,210 | ₩175,761 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,301 | ₩173,212 | ₩167,061 | ₩172,024 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,013 | ₩174,346 | ₩165,793 | ₩166,180 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,506 | ₩176,575 | ₩172,491 | ₩173,532 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩173,906 | ₩175,467 | ₩173,132 | ₩175,307 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,600 | ₩176,494 | ₩172,131 | ₩174,666 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,730 | ₩174,199 | ₩170,730 | ₩173,879 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,583 | ₩171,718 | ₩166,794 | ₩170,023 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,466 | ₩174,573 | ₩169,689 | ₩169,876 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩166,794 | ₩177,469 | ₩166,794 | ₩173,506 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,564 | ₩165,273 | ₩160,736 | ₩162,564 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,576 | ₩162,124 | ₩159,602 | ₩160,936 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,443 | ₩162,124 | ₩160,349 | ₩160,416 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,123 | ₩162,324 | ₩160,135 | ₩160,989 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩162,951 | ₩162,951 | ₩161,630 | ₩162,164 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩162,791 | ₩163,191 | ₩160,989 | ₩162,257 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,032 | ₩165,566 | ₩162,164 | ₩162,724 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,646 | ₩168,021 | ₩164,218 | ₩165,086 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩159,868 | ₩166,447 | ₩159,708 | ₩165,620 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,548 | ₩161,163 | ₩158,174 | ₩160,069 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,294 | ₩160,055 | ₩156,719 | ₩157,920 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,401 | ₩161,456 | ₩157,293 | ₩157,587 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,296 | ₩161,296 | ₩157,453 | ₩158,881 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,375 | ₩161,723 | ₩158,361 | ₩160,082 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,584 | ₩158,267 | ₩154,464 | ₩158,040 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,785 | ₩157,453 | ₩153,450 | ₩154,785 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,399 | ₩158,321 | ₩155,452 | ₩156,746 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩158,921 | ₩160,122 | ₩156,226 | ₩156,559 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩157,907 | ₩160,229 | ₩157,907 | ₩158,774 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,376 | ₩161,256 | ₩157,373 | ₩157,774 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,217 | ₩164,085 | ₩160,789 | ₩160,883 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,095 | ₩161,870 | ₩158,868 | ₩161,857 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,788 | ₩162,244 | ₩157,547 | ₩159,335 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,001 | ₩162,951 | ₩159,001 | ₩162,524 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,122 | ₩163,071 | ₩158,921 | ₩159,895 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,533 | ₩162,644 | ₩157,493 | ₩159,815 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,105 | ₩157,880 | ₩154,278 | ₩157,373 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,303 | ₩156,372 | ₩152,116 | ₩154,464 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,046 | ₩169,089 | ₩148,113 | ₩150,928 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,341 | ₩168,849 | ₩165,606 | ₩168,715 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,312 | ₩165,553 | ₩161,950 | ₩164,405 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩166,794 | ₩168,155 | ₩164,045 | ₩165,019 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩165,833 | ₩168,208 | ₩165,219 | ₩166,714 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,543 | ₩171,411 | ₩166,914 | ₩167,488 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩169,823 | ₩172,692 | ₩166,794 | ₩169,543 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,327 | ₩170,557 | ₩165,793 | ₩169,823 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,116 | ₩172,038 | ₩166,260 | ₩167,327 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,073 | ₩168,568 | ₩163,725 | ₩167,101 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,169 | ₩170,530 | ₩165,473 | ₩167,261 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩165,966 | ₩170,730 | ₩164,405 | ₩170,356 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,167 | ₩166,580 | ₩163,525 | ₩165,299 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩167,821 | ₩169,222 | ₩164,792 | ₩167,701 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,674 | ₩167,261 | ₩164,125 | ₩167,074 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,192 | ₩166,754 | ₩163,391 | ₩165,366 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,219 | ₩167,448 | ₩164,258 | ₩165,219 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,353 | ₩167,221 | ₩164,125 | ₩165,099 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,063 | ₩170,770 | ₩166,914 | ₩167,234 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩167,941 | ₩170,490 | ₩167,941 | ₩168,528 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,421 | ₩169,462 | ₩164,699 | ₩167,247 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,557 | ₩171,424 | ₩166,780 | ₩167,728 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,408 | ₩169,929 | ₩166,820 | ₩169,769 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,714 | ₩169,849 | ₩167,101 | ₩169,649 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩166,887 | ₩168,795 | ₩165,486 | ₩166,527 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,463 | ₩171,104 | ₩164,685 | ₩166,887 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩171,904 | ₩173,466 | ₩169,649 | ₩170,063 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,777 | ₩173,466 | ₩162,430 | ₩170,890 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩162,884 | ₩165,059 | ₩162,884 | ₩163,831 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,394 | ₩169,583 | ₩161,937 | ₩162,377 | -3.00% | 50.3만 |
|---|