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 | ₩180,595 | ₩181,690 | ₩176,805 | ₩179,141 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,074 | ₩182,677 | ₩177,913 | ₩179,528 | +0.25% | 29.6만 |
| 2026.10.07 | ₩180,796 | ₩183,425 | ₩180,449 | ₩181,863 | +0.59% | 25.3만 |
| 2026.10.06 | ₩182,918 | ₩186,508 | ₩182,544 | ₩184,586 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,608 | ₩183,692 | ₩179,194 | ₩180,849 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,368 | ₩180,382 | ₩175,631 | ₩176,805 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,125 | ₩177,299 | ₩172,895 | ₩176,859 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,193 | ₩178,193 | ₩174,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,964 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,018 | ₩177,940 | ₩174,416 | ₩177,566 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,684 | ₩177,686 | ₩173,495 | ₩174,923 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩174,977 | ₩178,607 | ₩171,894 | ₩178,460 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,494 | ₩174,937 | ₩170,226 | ₩171,934 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,499 | ₩178,487 | ₩172,174 | ₩173,402 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,147 | ₩188,643 | ₩179,675 | ₩180,342 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,393 | ₩183,705 | ₩176,365 | ₩182,984 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩175,991 | ₩177,379 | ₩173,682 | ₩175,804 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,643 | ₩175,431 | ₩173,148 | ₩174,897 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,293 | ₩176,111 | ₩168,971 | ₩171,107 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,252 | ₩170,332 | ₩166,649 | ₩167,837 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,238 | ₩171,267 | ₩168,317 | ₩170,146 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,176 | ₩174,176 | ₩170,039 | ₩172,361 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,627 | ₩173,722 | ₩170,559 | ₩171,574 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,494 | ₩174,443 | ₩171,427 | ₩173,375 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,524 | ₩176,565 | ₩173,082 | ₩173,282 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,495 | ₩176,632 | ₩173,495 | ₩176,578 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,162 | ₩174,790 | ₩171,147 | ₩172,708 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,746 | ₩172,775 | ₩166,823 | ₩172,001 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,355 | ₩169,518 | ₩166,235 | ₩167,476 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,492 | ₩169,999 | ₩166,476 | ₩168,758 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,445 | ₩178,700 | ₩172,388 | ₩172,828 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,577 | ₩177,139 | ₩174,550 | ₩175,204 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,381 | ₩181,450 | ₩176,552 | ₩176,792 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,755 | ₩179,821 | ₩174,163 | ₩178,126 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,495 | ₩177,165 | ₩173,095 | ₩175,497 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,455 | ₩174,603 | ₩171,213 | ₩173,429 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,773 | ₩172,067 | ₩169,865 | ₩171,213 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,495 | ₩174,083 | ₩171,894 | ₩173,202 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩176,832 | ₩177,512 | ₩172,454 | ₩172,775 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,409 | ₩181,570 | ₩177,993 | ₩178,553 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,224 | ₩183,945 | ₩179,875 | ₩181,329 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,172 | ₩184,172 | ₩180,876 | ₩181,997 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩182,864 | ₩184,612 | ₩180,409 | ₩181,316 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩182,851 | ₩184,199 | ₩179,448 | ₩179,501 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,255 | ₩187,962 | ₩181,877 | ₩182,424 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩190,978 | ₩192,099 | ₩186,668 | ₩189,684 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,178 | ₩194,568 | ₩184,666 | ₩189,577 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,477 | ₩203,750 | ₩194,782 | ₩201,228 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩198,826 | ₩200,748 | ₩195,596 | ₩195,716 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,180 | ₩195,543 | ₩191,245 | ₩194,929 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,512 | ₩191,512 | ₩188,042 | ₩188,469 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,360 | ₩190,138 | ₩184,185 | ₩189,817 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,771 | ₩187,268 | ₩181,223 | ₩181,877 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,759 | ₩187,695 | ₩181,997 | ₩186,855 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,454 | ₩188,122 | ₩181,890 | ₩184,746 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,091 | ₩186,841 | ₩181,169 | ₩181,877 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩178,834 | ₩181,770 | ₩176,979 | ₩181,129 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,413 | ₩188,256 | ₩184,145 | ₩185,226 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,135 | ₩189,177 | ₩184,853 | ₩187,949 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,613 | ₩187,842 | ₩183,959 | ₩185,573 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩188,963 | ₩190,805 | ₩184,959 | ₩185,600 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,542 | ₩198,332 | ₩192,406 | ₩192,660 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,197 | ₩200,254 | ₩196,010 | ₩196,797 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,570 | ₩197,291 | ₩192,366 | ₩196,610 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩199,853 | ₩200,374 | ₩192,246 | ₩192,246 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,254 | ₩202,643 | ₩199,453 | ₩200,974 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,279 | ₩202,202 | ₩198,399 | ₩200,040 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,531 | ₩198,025 | ₩189,817 | ₩196,690 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩205,992 | ₩207,354 | ₩198,319 | ₩199,306 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,605 | ₩209,663 | ₩204,271 | ₩206,566 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,700 | ₩208,275 | ₩201,628 | ₩203,724 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,088 | ₩209,983 | ₩203,977 | ₩204,257 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,032 | ₩209,529 | ₩204,858 | ₩207,621 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,327 | ₩208,995 | ₩204,965 | ₩207,567 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,194 | ₩211,464 | ₩206,860 | ₩209,783 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,198 | ₩214,160 | ₩207,687 | ₩209,582 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,645 | ₩213,426 | ₩203,577 | ₩209,342 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩199,960 | ₩205,485 | ₩196,730 | ₩202,763 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,587 | ₩208,528 | ₩199,893 | ₩204,177 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,705 | ₩204,191 | ₩197,024 | ₩201,575 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩192,780 | ₩195,249 | ₩190,792 | ₩191,152 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,101 | ₩196,183 | ₩190,752 | ₩191,325 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩196,917 | ₩202,789 | ₩191,539 | ₩192,713 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,509 | ₩189,964 | ₩185,507 | ₩189,097 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,494 | ₩185,854 | ₩170,933 | ₩185,627 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,006 | ₩180,529 | ₩171,213 | ₩171,507 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,499 | ₩181,930 | ₩175,577 | ₩180,662 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩178,807 | ₩180,595 | ₩175,497 | ₩175,737 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,672 | ₩180,222 | ₩174,843 | ₩178,287 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,104 | ₩185,346 | ₩176,565 | ₩177,686 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,249 | ₩183,038 | ₩179,408 | ₩181,289 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,375 | ₩188,643 | ₩181,823 | ₩182,611 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,176 | ₩189,324 | ₩184,826 | ₩187,375 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩186,841 | ₩192,633 | ₩185,507 | ₩190,698 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,748 | ₩191,566 | ₩185,413 | ₩189,724 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,566 | ₩194,275 | ₩190,485 | ₩190,778 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,189 | ₩191,913 | ₩187,388 | ₩189,857 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩183,812 | ₩186,841 | ₩181,289 | ₩182,837 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,577 | ₩183,385 | ₩173,535 | ₩182,931 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩170,973 | ₩182,450 | ₩169,198 | ₩181,009 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,511 | ₩176,778 | ₩169,825 | ₩171,053 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,165 | ₩182,197 | ₩175,284 | ₩178,887 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩177,886 | ₩179,741 | ₩173,829 | ₩175,791 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,345 | ₩181,503 | ₩165,021 | ₩180,849 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,811 | ₩155,545 | ₩152,462 | ₩153,370 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,105 | ₩156,039 | ₩151,782 | ₩154,758 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,565 | ₩162,565 | ₩156,066 | ₩156,199 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,302 | ₩166,302 | ₩162,885 | ₩163,886 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,088 | ₩170,159 | ₩162,058 | ₩164,020 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,723 | ₩163,553 | ₩158,028 | ₩163,553 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,780 | ₩152,409 | ₩149,780 | ₩151,622 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,331 | ₩155,665 | ₩148,072 | ₩148,125 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,451 | ₩156,600 | ₩152,382 | ₩155,118 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,662 | ₩154,664 | ₩149,460 | ₩154,384 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,142 | ₩152,996 | ₩148,512 | ₩149,847 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩153,997 | ₩156,079 | ₩151,608 | ₩152,903 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,414 | ₩158,775 | ₩154,678 | ₩154,678 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,133 | ₩159,936 | ₩155,372 | ₩157,414 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,150 | ₩161,751 | ₩153,570 | ₩154,931 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,805 | ₩163,660 | ₩157,774 | ₩159,763 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩166,876 | ₩169,598 | ₩161,191 | ₩161,484 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩165,942 | ₩167,610 | ₩165,208 | ₩167,223 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,556 | ₩174,216 | ₩166,315 | ₩167,597 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,244 | ₩163,513 | ₩157,467 | ₩158,028 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,364 | ₩163,980 | ₩159,829 | ₩161,057 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,123 | ₩165,501 | ₩159,095 | ₩161,351 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,787 | ₩158,762 | ₩154,691 | ₩158,521 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,150 | ₩161,311 | ₩155,225 | ₩159,055 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,400 | ₩160,443 | ₩154,678 | ₩159,149 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩162,819 | ₩165,341 | ₩159,029 | ₩159,042 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,541 | ₩150,834 | ₩144,348 | ₩148,886 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,582 | ₩153,997 | ₩150,808 | ₩151,488 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,354 | ₩154,304 | ₩147,484 | ₩152,930 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,318 | ₩160,056 | ₩154,197 | ₩157,374 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩146,897 | ₩151,929 | ₩144,935 | ₩151,622 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,737 | ₩148,125 | ₩143,387 | ₩143,881 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,821 | ₩153,770 | ₩147,391 | ₩148,018 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,369 | ₩157,173 | ₩151,448 | ₩152,062 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩155,959 | ₩158,508 | ₩152,155 | ₩153,864 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,299 | ₩153,170 | ₩145,469 | ₩152,316 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩150,914 | ₩154,971 | ₩149,179 | ₩151,315 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,643 | ₩147,031 | ₩144,068 | ₩145,443 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,804 | ₩148,806 | ₩145,322 | ₩147,791 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,664 | ₩155,572 | ₩146,844 | ₩147,151 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,410 | ₩156,066 | ₩153,410 | ₩155,052 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,808 | ₩152,970 | ₩148,459 | ₩152,169 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,007 | ₩151,355 | ₩144,188 | ₩147,311 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,480 | ₩158,281 | ₩148,258 | ₩150,060 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩166,823 | ₩168,130 | ₩162,218 | ₩163,112 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩168,824 | ₩173,776 | ₩166,903 | ₩167,436 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,272 | ₩167,543 | ₩159,029 | ₩167,543 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,154 | ₩169,692 | ₩164,087 | ₩166,876 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,656 | ₩175,070 | ₩165,101 | ₩169,358 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩176,939 | ₩178,487 | ₩170,172 | ₩176,445 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,761 | ₩176,405 | ₩166,422 | ₩173,896 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,555 | ₩182,397 | ₩174,923 | ₩176,178 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,140 | ₩193,781 | ₩184,612 | ₩184,986 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,759 | ₩200,027 | ₩194,995 | ₩197,558 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩194,849 | ₩197,718 | ₩191,152 | ₩197,438 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,217 | ₩194,475 | ₩188,189 | ₩194,035 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩190,912 | ₩192,073 | ₩187,335 | ₩189,137 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩185,934 | ₩189,977 | ₩185,173 | ₩189,951 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩194,969 | ₩196,931 | ₩185,507 | ₩185,960 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,248 | ₩197,758 | ₩190,151 | ₩196,624 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩194,982 | ₩197,518 | ₩193,341 | ₩195,716 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,227 | ₩202,095 | ₩190,938 | ₩194,675 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,189 | ₩206,900 | ₩197,518 | ₩200,814 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,392 | ₩207,367 | ₩200,988 | ₩200,988 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩202,856 | ₩205,352 | ₩202,082 | ₩204,378 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩206,860 | ₩208,742 | ₩202,990 | ₩204,618 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,707 | ₩206,299 | ₩200,707 | ₩205,645 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩195,890 | ₩200,280 | ₩195,890 | ₩199,640 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩194,849 | ₩197,064 | ₩191,646 | ₩195,890 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,498 | ₩196,076 | ₩190,364 | ₩194,408 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,037 | ₩189,097 | ₩182,037 | ₩188,736 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,165 | ₩182,344 | ₩175,591 | ₩182,037 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,236 | ₩182,771 | ₩176,805 | ₩177,232 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,172 | ₩184,172 | ₩179,688 | ₩181,369 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩182,851 | ₩184,145 | ₩180,689 | ₩183,131 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,567 | ₩182,824 | ₩178,073 | ₩182,330 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,379 | ₩179,207 | ₩176,645 | ₩178,847 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,755 | ₩183,251 | ₩176,752 | ₩178,193 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,313 | ₩181,289 | ₩177,339 | ₩178,967 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,431 | ₩178,447 | ₩173,429 | ₩175,844 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,454 | ₩176,472 | ₩170,239 | ₩175,791 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,330 | ₩173,242 | ₩167,089 | ₩172,054 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,043 | ₩174,376 | ₩165,822 | ₩166,209 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,536 | ₩176,605 | ₩172,521 | ₩173,562 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩173,936 | ₩175,497 | ₩173,162 | ₩175,337 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,631 | ₩176,525 | ₩172,161 | ₩174,697 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,760 | ₩174,229 | ₩170,760 | ₩173,909 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,612 | ₩171,747 | ₩166,823 | ₩170,052 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,495 | ₩174,603 | ₩169,719 | ₩169,905 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩166,823 | ₩177,499 | ₩166,823 | ₩173,535 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,592 | ₩165,301 | ₩160,764 | ₩162,592 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,603 | ₩162,151 | ₩159,629 | ₩160,964 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,471 | ₩162,151 | ₩160,376 | ₩160,443 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,151 | ₩162,352 | ₩160,163 | ₩161,017 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩162,979 | ₩162,979 | ₩161,658 | ₩162,192 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩162,819 | ₩163,219 | ₩161,017 | ₩162,285 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,061 | ₩165,595 | ₩162,192 | ₩162,752 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,675 | ₩168,050 | ₩164,247 | ₩165,114 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩159,896 | ₩166,476 | ₩159,736 | ₩165,648 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,576 | ₩161,191 | ₩158,201 | ₩160,096 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,321 | ₩160,083 | ₩156,746 | ₩157,948 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,429 | ₩161,484 | ₩157,320 | ₩157,614 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,324 | ₩161,324 | ₩157,480 | ₩158,908 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,402 | ₩161,751 | ₩158,388 | ₩160,110 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,611 | ₩158,295 | ₩154,491 | ₩158,068 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,812 | ₩157,480 | ₩153,477 | ₩154,811 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,426 | ₩158,348 | ₩155,479 | ₩156,773 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩158,948 | ₩160,150 | ₩156,253 | ₩156,586 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩157,934 | ₩160,256 | ₩157,934 | ₩158,802 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,403 | ₩161,284 | ₩157,400 | ₩157,801 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,245 | ₩164,113 | ₩160,817 | ₩160,910 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,123 | ₩161,898 | ₩158,895 | ₩161,885 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,815 | ₩162,272 | ₩157,574 | ₩159,362 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,029 | ₩162,979 | ₩159,029 | ₩162,552 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,150 | ₩163,099 | ₩158,948 | ₩159,923 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,561 | ₩162,672 | ₩157,520 | ₩159,843 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,132 | ₩157,908 | ₩154,304 | ₩157,400 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,330 | ₩156,399 | ₩152,142 | ₩154,491 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,074 | ₩169,118 | ₩148,138 | ₩150,954 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,370 | ₩168,878 | ₩165,635 | ₩168,744 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,340 | ₩165,581 | ₩161,978 | ₩164,434 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩166,823 | ₩168,184 | ₩164,073 | ₩165,048 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩165,862 | ₩168,237 | ₩165,248 | ₩166,742 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,572 | ₩171,440 | ₩166,943 | ₩167,516 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩169,852 | ₩172,721 | ₩166,823 | ₩169,572 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,356 | ₩170,586 | ₩165,822 | ₩169,852 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,145 | ₩172,067 | ₩166,289 | ₩167,356 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,102 | ₩168,597 | ₩163,753 | ₩167,129 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,198 | ₩170,559 | ₩165,501 | ₩167,290 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩165,995 | ₩170,760 | ₩164,434 | ₩170,386 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,195 | ₩166,609 | ₩163,553 | ₩165,328 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩167,850 | ₩169,251 | ₩164,821 | ₩167,730 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,702 | ₩167,290 | ₩164,153 | ₩167,103 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,220 | ₩166,782 | ₩163,419 | ₩165,394 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,248 | ₩167,476 | ₩164,287 | ₩165,248 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,382 | ₩167,250 | ₩164,153 | ₩165,128 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,092 | ₩170,800 | ₩166,943 | ₩167,263 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩167,970 | ₩170,519 | ₩167,970 | ₩168,557 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,450 | ₩169,492 | ₩164,727 | ₩167,276 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,586 | ₩171,453 | ₩166,809 | ₩167,757 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,437 | ₩169,959 | ₩166,849 | ₩169,799 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,743 | ₩169,879 | ₩167,129 | ₩169,679 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩166,916 | ₩168,824 | ₩165,515 | ₩166,556 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,493 | ₩171,133 | ₩164,714 | ₩166,916 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩171,934 | ₩173,495 | ₩169,679 | ₩170,092 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,805 | ₩173,495 | ₩162,458 | ₩170,920 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩162,912 | ₩165,088 | ₩162,912 | ₩163,860 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,423 | ₩169,612 | ₩161,965 | ₩162,405 | -3.00% | 50.3만 |
|---|