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 | ₩180,713 | ₩181,808 | ₩176,920 | ₩179,257 | -0.81% | 28.8만 |
| 2026.10.08 | ₩179,191 | ₩182,796 | ₩178,029 | ₩179,645 | +0.25% | 29.6만 |
| 2026.10.07 | ₩180,913 | ₩183,544 | ₩180,566 | ₩181,982 | +0.59% | 25.3만 |
| 2026.10.06 | ₩183,037 | ₩186,629 | ₩182,663 | ₩184,706 | +0.91% | 36.2만 |
| 2026.10.05 | ₩179,725 | ₩183,811 | ₩179,311 | ₩180,967 | +0.69% | 34.5만 |
| 2026.10.02 | ₩180,486 | ₩180,499 | ₩175,745 | ₩176,920 | -1.98% | 23.6만 |
| 2026.10.01 | ₩176,239 | ₩177,415 | ₩173,008 | ₩176,974 | +0.42% | 46.3만 |
| 2026.09.30 | ₩178,309 | ₩178,309 | ₩174,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,079 |
| -1.25% |
| 44.6만 |
| 2026.09.29 | ₩176,132 | ₩178,056 | ₩174,530 | ₩177,682 | +0.88% | 26.2만 |
|---|
| 2026.09.28 | ₩175,799 | ₩177,802 | ₩173,609 | ₩175,037 | -0.43% | 22.5만 |
|---|
| 2026.09.25 | ₩175,091 | ₩178,723 | ₩172,006 | ₩178,576 | +1.99% | 21.6만 |
|---|
| 2026.09.24 | ₩171,605 | ₩175,051 | ₩170,337 | ₩172,046 | +0.26% | 38.5만 |
|---|
| 2026.09.23 | ₩177,615 | ₩178,603 | ₩172,286 | ₩173,515 | -2.31% | 44.3만 |
|---|
| 2026.09.22 | ₩186,269 | ₩188,766 | ₩179,792 | ₩180,459 | -3.12% | 60만 |
|---|
| 2026.09.21 | ₩178,510 | ₩183,825 | ₩176,480 | ₩183,104 | +2.57% | 49.3만 |
|---|
| 2026.09.18 | ₩176,106 | ₩177,495 | ₩173,795 | ₩175,919 | -0.11% | 43.8만 |
|---|
| 2026.09.17 | ₩174,757 | ₩175,545 | ₩173,261 | ₩175,011 | +0.15% | 32.7만 |
|---|
| 2026.09.16 | ₩171,405 | ₩176,226 | ₩169,081 | ₩171,218 | -0.11% | 38.1만 |
|---|
| 2026.09.15 | ₩170,363 | ₩170,443 | ₩166,758 | ₩167,946 | -1.42% | 27.4만 |
|---|
| 2026.09.14 | ₩169,348 | ₩171,378 | ₩168,427 | ₩170,257 | +0.54% | 41.5만 |
|---|
| 2026.09.11 | ₩174,290 | ₩174,290 | ₩170,150 | ₩172,473 | -1.04% | 44.1만 |
|---|
| 2026.09.10 | ₩171,739 | ₩173,836 | ₩170,671 | ₩171,685 | -0.03% | 28만 |
|---|
| 2026.09.09 | ₩171,605 | ₩174,557 | ₩171,539 | ₩173,488 | +1.10% | 20.8만 |
|---|
| 2026.09.08 | ₩175,638 | ₩176,680 | ₩173,195 | ₩173,395 | -1.28% | 15.3만 |
|---|
| 2026.09.04 | ₩173,609 | ₩176,747 | ₩173,609 | ₩176,693 | +1.78% | 21.2만 |
|---|
| 2026.09.03 | ₩173,275 | ₩174,904 | ₩171,258 | ₩172,821 | -0.26% | 11.5만 |
|---|
| 2026.09.02 | ₩170,857 | ₩172,887 | ₩166,931 | ₩172,113 | +0.73% | 14.5만 |
|---|
| 2026.09.01 | ₩166,464 | ₩169,629 | ₩166,344 | ₩167,586 | +0.67% | 26.5만 |
|---|
| 2026.08.31 | ₩169,602 | ₩170,110 | ₩166,584 | ₩168,868 | -0.43% | 30.5만 |
|---|
| 2026.08.28 | ₩176,560 | ₩178,817 | ₩172,500 | ₩172,941 | -2.05% | 25.8만 |
|---|
| 2026.08.27 | ₩175,692 | ₩177,254 | ₩174,663 | ₩175,318 | -0.21% | 23.3만 |
|---|
| 2026.08.26 | ₩179,498 | ₩181,568 | ₩176,667 | ₩176,907 | -1.44% | 17.8만 |
|---|
| 2026.08.25 | ₩179,872 | ₩179,939 | ₩174,276 | ₩178,243 | -0.91% | 24.4만 |
|---|
| 2026.08.24 | ₩173,609 | ₩177,281 | ₩173,208 | ₩175,612 | +1.15% | 29.3만 |
|---|
| 2026.08.21 | ₩173,568 | ₩174,717 | ₩171,325 | ₩173,542 | -0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩170,884 | ₩172,180 | ₩169,976 | ₩171,325 | +0.26% | 25.1만 |
|---|
| 2026.08.19 | ₩173,609 | ₩174,196 | ₩172,006 | ₩173,315 | -0.17% | 50만 |
|---|
| 2026.08.18 | ₩176,947 | ₩177,628 | ₩172,567 | ₩172,887 | -2.29% | 28.8만 |
|---|
| 2026.08.17 | ₩180,526 | ₩181,688 | ₩178,109 | ₩178,670 | -1.03% | 18.4만 |
|---|
| 2026.08.14 | ₩182,342 | ₩184,065 | ₩179,992 | ₩181,448 | -0.49% | 22.4만 |
|---|
| 2026.08.13 | ₩184,292 | ₩184,292 | ₩180,994 | ₩182,115 | -1.18% | 13.8만 |
|---|
| 2026.08.12 | ₩182,983 | ₩184,733 | ₩180,526 | ₩181,434 | -0.85% | 26.9만 |
|---|
| 2026.08.11 | ₩182,970 | ₩184,319 | ₩179,565 | ₩179,618 | -1.83% | 24만 |
|---|
| 2026.08.10 | ₩187,377 | ₩188,085 | ₩181,995 | ₩182,543 | -2.58% | 27.4만 |
|---|
| 2026.08.07 | ₩191,103 | ₩192,225 | ₩186,789 | ₩189,808 | -0.68% | 26.6만 |
|---|
| 2026.08.06 | ₩190,302 | ₩194,695 | ₩184,786 | ₩189,701 | -0.32% | 55.9만 |
|---|
| 2026.08.05 | ₩196,605 | ₩203,883 | ₩194,909 | ₩201,359 | +2.42% | 42.6만 |
|---|
| 2026.08.04 | ₩198,955 | ₩200,878 | ₩195,724 | ₩195,844 | -1.56% | 24.4만 |
|---|
| 2026.08.03 | ₩192,305 | ₩195,670 | ₩191,370 | ₩195,056 | +1.43% | 22.3만 |
|---|
| 2026.07.31 | ₩191,637 | ₩191,637 | ₩188,165 | ₩188,592 | -1.59% | 16.6만 |
|---|
| 2026.07.30 | ₩185,481 | ₩190,262 | ₩184,305 | ₩189,941 | +2.40% | 42만 |
|---|
| 2026.07.29 | ₩182,890 | ₩187,390 | ₩181,341 | ₩181,995 | -0.49% | 30.8만 |
|---|
| 2026.07.28 | ₩184,880 | ₩187,818 | ₩182,115 | ₩186,976 | +1.13% | 39.1만 |
|---|
| 2026.07.27 | ₩186,576 | ₩188,245 | ₩182,008 | ₩184,866 | -0.92% | 43.5만 |
|---|
| 2026.07.24 | ₩183,210 | ₩186,963 | ₩181,287 | ₩181,995 | -0.66% | 41.2만 |
|---|
| 2026.07.23 | ₩178,950 | ₩181,888 | ₩177,094 | ₩181,247 | +1.28% | 41.1만 |
|---|
| 2026.07.22 | ₩185,534 | ₩188,379 | ₩184,265 | ₩185,347 | -0.10% | 14.5만 |
|---|
| 2026.07.21 | ₩187,257 | ₩189,300 | ₩184,973 | ₩188,071 | +0.44% | 16.3만 |
|---|
| 2026.07.20 | ₩185,734 | ₩187,965 | ₩184,078 | ₩185,694 | -0.02% | 19.3만 |
|---|
| 2026.07.17 | ₩189,086 | ₩190,929 | ₩185,080 | ₩185,721 | -1.78% | 30만 |
|---|
| 2026.07.16 | ₩194,669 | ₩198,461 | ₩192,532 | ₩192,786 | -0.97% | 21.2만 |
|---|
| 2026.07.15 | ₩196,324 | ₩200,384 | ₩196,138 | ₩196,925 | +0.31% | 25만 |
|---|
| 2026.07.14 | ₩196,698 | ₩197,420 | ₩192,492 | ₩196,739 | +0.02% | 36.2만 |
|---|
| 2026.07.13 | ₩199,984 | ₩200,504 | ₩192,372 | ₩192,372 | -3.81% | 33.3만 |
|---|
| 2026.07.10 | ₩200,384 | ₩202,775 | ₩199,583 | ₩201,105 | +0.36% | 20.2만 |
|---|
| 2026.07.09 | ₩199,409 | ₩202,334 | ₩198,528 | ₩200,171 | +0.38% | 20.1만 |
|---|
| 2026.07.08 | ₩197,660 | ₩198,154 | ₩189,941 | ₩196,819 | -0.43% | 48.9만 |
|---|
| 2026.07.07 | ₩206,127 | ₩207,489 | ₩198,448 | ₩199,436 | -3.25% | 26.7만 |
|---|
| 2026.07.06 | ₩205,739 | ₩209,799 | ₩204,404 | ₩206,701 | +0.47% | 24.4만 |
|---|
| 2026.07.02 | ₩206,835 | ₩208,410 | ₩201,760 | ₩203,856 | -1.44% | 25.7만 |
|---|
| 2026.07.01 | ₩208,223 | ₩210,120 | ₩204,110 | ₩204,391 | -1.84% | 32.2만 |
|---|
| 2026.06.30 | ₩206,167 | ₩209,666 | ₩204,992 | ₩207,756 | +0.77% | 19.4만 |
|---|
| 2026.06.29 | ₩207,462 | ₩209,131 | ₩205,098 | ₩207,703 | +0.12% | 31.2만 |
|---|
| 2026.06.26 | ₩208,330 | ₩211,602 | ₩206,995 | ₩209,919 | +0.76% | 26.2만 |
|---|
| 2026.06.25 | ₩212,337 | ₩214,300 | ₩207,823 | ₩209,719 | -1.23% | 32.8만 |
|---|
| 2026.06.24 | ₩205,779 | ₩213,565 | ₩203,710 | ₩209,479 | +1.80% | 38.7만 |
|---|
| 2026.06.23 | ₩200,090 | ₩205,619 | ₩196,859 | ₩202,895 | +1.40% | 25.6만 |
|---|
| 2026.06.22 | ₩200,718 | ₩208,664 | ₩200,024 | ₩204,311 | +1.79% | 42.8만 |
|---|
| 2026.06.18 | ₩197,834 | ₩204,324 | ₩197,152 | ₩201,706 | +1.96% | 58.1만 |
|---|
| 2026.06.17 | ₩192,906 | ₩195,376 | ₩190,916 | ₩191,276 | -0.84% | 23.9만 |
|---|
| 2026.06.16 | ₩194,228 | ₩196,311 | ₩190,876 | ₩191,450 | -1.43% | 33만 |
|---|
| 2026.06.15 | ₩197,046 | ₩202,922 | ₩191,664 | ₩192,839 | -2.13% | 64.3만 |
|---|
| 2026.06.12 | ₩188,632 | ₩190,088 | ₩185,628 | ₩189,220 | +0.31% | 37만 |
|---|
| 2026.06.11 | ₩171,605 | ₩185,975 | ₩171,044 | ₩185,748 | +8.24% | 34.9만 |
|---|
| 2026.06.10 | ₩178,122 | ₩180,646 | ₩171,325 | ₩171,619 | -3.65% | 28.5만 |
|---|
| 2026.06.09 | ₩177,615 | ₩182,049 | ₩175,692 | ₩180,780 | +1.78% | 43.1만 |
|---|
| 2026.06.08 | ₩178,924 | ₩180,713 | ₩175,612 | ₩175,852 | -1.72% | 22.8만 |
|---|
| 2026.06.05 | ₩176,787 | ₩180,339 | ₩174,957 | ₩178,403 | +0.91% | 25.2만 |
|---|
| 2026.06.04 | ₩183,224 | ₩185,467 | ₩176,680 | ₩177,802 | -2.96% | 41만 |
|---|
| 2026.06.03 | ₩181,367 | ₩183,157 | ₩179,525 | ₩181,408 | +0.02% | 51.8만 |
|---|
| 2026.06.02 | ₩187,497 | ₩188,766 | ₩181,942 | ₩182,730 | -2.54% | 34.4만 |
|---|
| 2026.06.01 | ₩188,298 | ₩189,447 | ₩184,946 | ₩187,497 | -0.43% | 25.7만 |
|---|
| 2026.05.29 | ₩186,963 | ₩192,759 | ₩185,628 | ₩190,822 | +2.06% | 21.6만 |
|---|
| 2026.05.28 | ₩186,870 | ₩191,690 | ₩185,534 | ₩189,848 | +1.59% | 33.6만 |
|---|
| 2026.05.27 | ₩191,690 | ₩194,401 | ₩190,609 | ₩190,903 | -0.41% | 38.1만 |
|---|
| 2026.05.26 | ₩188,312 | ₩192,038 | ₩187,511 | ₩189,981 | +0.89% | 32.6만 |
|---|
| 2026.05.22 | ₩183,932 | ₩186,963 | ₩181,408 | ₩182,957 | -0.53% | 28.2만 |
|---|
| 2026.05.21 | ₩175,692 | ₩183,504 | ₩173,649 | ₩183,050 | +4.19% | 33만 |
|---|
| 2026.05.20 | ₩171,085 | ₩182,569 | ₩169,308 | ₩181,127 | +5.87% | 56.3만 |
|---|
| 2026.05.19 | ₩175,625 | ₩176,894 | ₩169,936 | ₩171,165 | -2.54% | 40만 |
|---|
| 2026.05.18 | ₩176,279 | ₩182,316 | ₩175,398 | ₩179,004 | +1.55% | 72.7만 |
|---|
| 2026.05.15 | ₩178,002 | ₩179,858 | ₩173,942 | ₩175,905 | -1.18% | 68.8만 |
|---|
| 2026.05.14 | ₩169,455 | ₩181,621 | ₩165,128 | ₩180,967 | +6.79% | 118.6만 |
|---|
| 2026.05.13 | ₩154,912 | ₩155,647 | ₩152,562 | ₩153,470 | -0.93% | 41만 |
|---|
| 2026.05.12 | ₩155,206 | ₩156,141 | ₩151,881 | ₩154,859 | -0.22% | 35.1만 |
|---|
| 2026.05.11 | ₩162,671 | ₩162,671 | ₩156,168 | ₩156,301 | -3.92% | 30.5만 |
|---|
| 2026.05.08 | ₩166,410 | ₩166,410 | ₩162,992 | ₩163,993 | -1.45% | 18.5만 |
|---|
| 2026.05.07 | ₩165,195 | ₩170,270 | ₩162,164 | ₩164,127 | -0.65% | 32.6만 |
|---|
| 2026.05.06 | ₩159,827 | ₩163,659 | ₩158,131 | ₩163,659 | +2.40% | 59.2만 |
|---|
| 2026.05.05 | ₩149,878 | ₩152,508 | ₩149,878 | ₩151,720 | +1.23% | 44.9만 |
|---|
| 2026.05.04 | ₩154,431 | ₩155,767 | ₩148,168 | ₩148,222 | -4.02% | 28.9만 |
|---|
| 2026.05.01 | ₩154,552 | ₩156,702 | ₩152,482 | ₩155,219 | +0.43% | 34.4만 |
|---|
| 2026.04.30 | ₩151,761 | ₩154,765 | ₩149,557 | ₩154,485 | +1.80% | 39.2만 |
|---|
| 2026.04.29 | ₩152,241 | ₩153,096 | ₩148,609 | ₩149,944 | -1.51% | 44만 |
|---|
| 2026.04.28 | ₩154,098 | ₩156,181 | ₩151,707 | ₩153,003 | -0.71% | 20만 |
|---|
| 2026.04.27 | ₩157,516 | ₩158,878 | ₩154,779 | ₩154,779 | -1.74% | 23.6만 |
|---|
| 2026.04.24 | ₩156,234 | ₩160,040 | ₩155,473 | ₩157,516 | +0.82% | 24.6만 |
|---|
| 2026.04.23 | ₩160,254 | ₩161,857 | ₩153,670 | ₩155,032 | -3.26% | 33.6만 |
|---|
| 2026.04.22 | ₩162,912 | ₩163,766 | ₩157,877 | ₩159,867 | -1.87% | 26.4만 |
|---|
| 2026.04.21 | ₩166,985 | ₩169,709 | ₩161,296 | ₩161,589 | -3.23% | 37.9만 |
|---|
| 2026.04.20 | ₩166,050 | ₩167,719 | ₩165,315 | ₩167,332 | +0.77% | 33.5만 |
|---|
| 2026.04.17 | ₩166,664 | ₩174,330 | ₩166,424 | ₩167,706 | +0.62% | 68.2만 |
|---|
| 2026.04.16 | ₩161,349 | ₩163,619 | ₩157,570 | ₩158,131 | -1.99% | 43.1만 |
|---|
| 2026.04.15 | ₩161,469 | ₩164,087 | ₩159,933 | ₩161,162 | -0.19% | 36.7만 |
|---|
| 2026.04.14 | ₩160,227 | ₩165,609 | ₩159,199 | ₩161,456 | +0.77% | 45만 |
|---|
| 2026.04.13 | ₩157,890 | ₩158,865 | ₩154,792 | ₩158,625 | +0.47% | 29.8만 |
|---|
| 2026.04.10 | ₩160,254 | ₩161,416 | ₩155,326 | ₩159,159 | -0.68% | 44.9만 |
|---|
| 2026.04.09 | ₩157,503 | ₩160,548 | ₩154,779 | ₩159,252 | +1.11% | 81.5만 |
|---|
| 2026.04.08 | ₩162,925 | ₩165,449 | ₩159,132 | ₩159,146 | -2.32% | 108.9만 |
|---|
| 2026.04.07 | ₩150,639 | ₩150,933 | ₩144,442 | ₩148,983 | -1.10% | 98.6만 |
|---|
| 2026.04.06 | ₩151,680 | ₩154,098 | ₩150,906 | ₩151,587 | -0.06% | 52.1만 |
|---|
| 2026.04.02 | ₩150,452 | ₩154,405 | ₩147,581 | ₩153,029 | +1.71% | 61.5만 |
|---|
| 2026.04.01 | ₩155,420 | ₩160,161 | ₩154,298 | ₩157,476 | +1.32% | 56.4만 |
|---|
| 2026.03.31 | ₩146,993 | ₩152,028 | ₩145,030 | ₩151,720 | +3.22% | 48.3만 |
|---|
| 2026.03.30 | ₩146,833 | ₩148,222 | ₩143,481 | ₩143,975 | -1.95% | 39.1만 |
|---|
| 2026.03.27 | ₩150,919 | ₩153,871 | ₩147,487 | ₩148,115 | -1.86% | 30.3만 |
|---|
| 2026.03.26 | ₩152,468 | ₩157,276 | ₩151,547 | ₩152,161 | -0.20% | 35.2만 |
|---|
| 2026.03.25 | ₩156,061 | ₩158,611 | ₩152,255 | ₩153,964 | -1.34% | 26.8만 |
|---|
| 2026.03.24 | ₩148,395 | ₩153,270 | ₩145,564 | ₩152,415 | +2.71% | 30.1만 |
|---|
| 2026.03.23 | ₩151,013 | ₩155,072 | ₩149,277 | ₩151,413 | +0.27% | 66.4만 |
|---|
| 2026.03.20 | ₩145,738 | ₩147,127 | ₩144,162 | ₩145,537 | -0.14% | 39.1만 |
|---|
| 2026.03.19 | ₩146,900 | ₩148,903 | ₩145,417 | ₩147,888 | +0.67% | 48.5만 |
|---|
| 2026.03.18 | ₩153,764 | ₩155,673 | ₩146,940 | ₩147,247 | -4.24% | 63.2만 |
|---|
| 2026.03.17 | ₩153,510 | ₩156,168 | ₩153,510 | ₩155,153 | +1.07% | 43.4만 |
|---|
| 2026.03.16 | ₩150,906 | ₩153,069 | ₩148,555 | ₩152,268 | +0.90% | 70.1만 |
|---|
| 2026.03.13 | ₩150,105 | ₩151,453 | ₩144,282 | ₩147,407 | -1.80% | 78.2만 |
|---|
| 2026.03.12 | ₩157,583 | ₩158,384 | ₩148,355 | ₩150,158 | -4.71% | 132.9만 |
|---|
| 2026.03.11 | ₩166,931 | ₩168,240 | ₩162,324 | ₩163,219 | -2.22% | 39.8만 |
|---|
| 2026.03.10 | ₩168,934 | ₩173,889 | ₩167,011 | ₩167,546 | -0.82% | 59.7만 |
|---|
| 2026.03.09 | ₩162,377 | ₩167,652 | ₩159,132 | ₩167,652 | +3.25% | 53.1만 |
|---|
| 2026.03.06 | ₩165,262 | ₩169,802 | ₩164,194 | ₩166,985 | +1.04% | 35.5만 |
|---|
| 2026.03.05 | ₩173,769 | ₩175,184 | ₩165,209 | ₩169,469 | -2.47% | 63.3만 |
|---|
| 2026.03.04 | ₩177,054 | ₩178,603 | ₩170,283 | ₩176,560 | -0.28% | 36.3만 |
|---|
| 2026.03.03 | ₩172,874 | ₩176,520 | ₩166,531 | ₩174,009 | +0.66% | 56.7만 |
|---|
| 2026.03.02 | ₩180,673 | ₩182,516 | ₩175,037 | ₩176,293 | -2.42% | 79.1만 |
|---|
| 2026.02.27 | ₩193,266 | ₩193,907 | ₩184,733 | ₩185,107 | -4.22% | 34만 |
|---|
| 2026.02.26 | ₩198,889 | ₩200,157 | ₩195,123 | ₩197,687 | -0.60% | 26.6만 |
|---|
| 2026.02.25 | ₩194,976 | ₩197,847 | ₩191,276 | ₩197,566 | +1.33% | 25.8만 |
|---|
| 2026.02.24 | ₩189,340 | ₩194,602 | ₩188,312 | ₩194,161 | +2.55% | 27.7만 |
|---|
| 2026.02.23 | ₩191,036 | ₩192,198 | ₩187,457 | ₩189,260 | -0.93% | 27.5만 |
|---|
| 2026.02.20 | ₩186,055 | ₩190,101 | ₩185,294 | ₩190,075 | +2.16% | 36.1만 |
|---|
| 2026.02.19 | ₩195,096 | ₩197,059 | ₩185,628 | ₩186,082 | -4.62% | 72.9만 |
|---|
| 2026.02.18 | ₩194,375 | ₩197,887 | ₩190,275 | ₩196,752 | +1.22% | 36.3만 |
|---|
| 2026.02.17 | ₩195,109 | ₩197,647 | ₩193,467 | ₩195,844 | +0.38% | 37.3만 |
|---|
| 2026.02.13 | ₩200,358 | ₩202,227 | ₩191,063 | ₩194,802 | -2.77% | 60.7만 |
|---|
| 2026.02.12 | ₩202,321 | ₩207,035 | ₩197,647 | ₩200,945 | -0.68% | 44만 |
|---|
| 2026.02.11 | ₩205,526 | ₩207,502 | ₩201,119 | ₩201,119 | -2.14% | 34.3만 |
|---|
| 2026.02.10 | ₩202,988 | ₩205,486 | ₩202,214 | ₩204,511 | +0.75% | 40.8만 |
|---|
| 2026.02.09 | ₩206,995 | ₩208,878 | ₩203,122 | ₩204,751 | -1.08% | 33.7만 |
|---|
| 2026.02.06 | ₩200,838 | ₩206,434 | ₩200,838 | ₩205,779 | +2.46% | 40.7만 |
|---|
| 2026.02.05 | ₩196,017 | ₩200,411 | ₩196,017 | ₩199,770 | +1.91% | 36.7만 |
|---|
| 2026.02.04 | ₩194,976 | ₩197,193 | ₩191,771 | ₩196,017 | +0.53% | 25.6만 |
|---|
| 2026.02.03 | ₩190,622 | ₩196,204 | ₩190,489 | ₩194,535 | +2.05% | 53.2만 |
|---|
| 2026.02.02 | ₩182,155 | ₩189,220 | ₩182,155 | ₩188,859 | +3.68% | 49.6만 |
|---|
| 2026.01.30 | ₩176,279 | ₩182,463 | ₩175,705 | ₩182,155 | +3.33% | 36.5만 |
|---|
| 2026.01.29 | ₩181,354 | ₩182,890 | ₩176,920 | ₩177,348 | -2.21% | 45.5만 |
|---|
| 2026.01.28 | ₩184,292 | ₩184,292 | ₩179,805 | ₩181,488 | -1.52% | 28.6만 |
|---|
| 2026.01.27 | ₩182,970 | ₩184,265 | ₩180,807 | ₩183,250 | +0.15% | 27.9만 |
|---|
| 2026.01.26 | ₩178,683 | ₩182,943 | ₩178,189 | ₩182,449 | +2.11% | 27.1만 |
|---|
| 2026.01.23 | ₩177,495 | ₩179,324 | ₩176,760 | ₩178,964 | +0.83% | 13.8만 |
|---|
| 2026.01.22 | ₩179,872 | ₩183,371 | ₩176,867 | ₩178,309 | -0.87% | 35.7만 |
|---|
| 2026.01.21 | ₩178,429 | ₩181,408 | ₩177,455 | ₩179,084 | +0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩175,545 | ₩178,563 | ₩173,542 | ₩175,959 | +0.24% | 37.9만 |
|---|
| 2026.01.16 | ₩172,567 | ₩176,587 | ₩170,350 | ₩175,905 | +1.93% | 58.1만 |
|---|
| 2026.01.15 | ₩167,439 | ₩173,355 | ₩167,198 | ₩172,166 | +2.82% | 32.5만 |
|---|
| 2026.01.14 | ₩174,156 | ₩174,490 | ₩165,930 | ₩166,317 | -4.50% | 89.6만 |
|---|
| 2026.01.13 | ₩174,650 | ₩176,720 | ₩172,634 | ₩173,675 | -0.56% | 26.4만 |
|---|
| 2026.01.12 | ₩174,049 | ₩175,612 | ₩173,275 | ₩175,451 | +0.81% | 26.6만 |
|---|
| 2026.01.09 | ₩175,745 | ₩176,640 | ₩172,273 | ₩174,810 | -0.53% | 32.5만 |
|---|
| 2026.01.08 | ₩170,871 | ₩174,343 | ₩170,871 | ₩174,022 | +1.84% | 22.4만 |
|---|
| 2026.01.07 | ₩169,722 | ₩171,859 | ₩166,931 | ₩170,163 | +0.26% | 25.6만 |
|---|
| 2026.01.06 | ₩173,609 | ₩174,717 | ₩169,829 | ₩170,016 | -2.07% | 37.8만 |
|---|
| 2026.01.05 | ₩166,931 | ₩177,615 | ₩166,931 | ₩173,649 | +4.02% | 86만 |
|---|
| 2026.01.02 | ₩162,698 | ₩165,409 | ₩160,868 | ₩162,698 | 0.00% | 14.7만 |
|---|
| 2025.12.31 | ₩160,708 | ₩162,257 | ₩159,733 | ₩161,069 | +0.22% | 11.6만 |
|---|
| 2025.12.30 | ₩161,576 | ₩162,257 | ₩160,481 | ₩160,548 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩161,256 | ₩162,457 | ₩160,267 | ₩161,122 | -0.08% | 10.9만 |
|---|
| 2025.12.26 | ₩163,085 | ₩163,085 | ₩161,763 | ₩162,297 | -0.48% | 12.8만 |
|---|
| 2025.12.24 | ₩162,925 | ₩163,326 | ₩161,122 | ₩162,391 | -0.33% | 6.2만 |
|---|
| 2025.12.23 | ₩165,168 | ₩165,703 | ₩162,297 | ₩162,858 | -1.40% | 15.7만 |
|---|
| 2025.12.22 | ₩165,783 | ₩168,160 | ₩164,354 | ₩165,222 | -0.34% | 21만 |
|---|
| 2025.12.19 | ₩160,000 | ₩166,584 | ₩159,840 | ₩165,756 | +3.60% | 38.8만 |
|---|
| 2025.12.18 | ₩159,680 | ₩161,296 | ₩158,304 | ₩160,201 | +0.33% | 17.1만 |
|---|
| 2025.12.17 | ₩158,424 | ₩160,187 | ₩156,849 | ₩158,051 | -0.24% | 24.9만 |
|---|
| 2025.12.16 | ₩159,533 | ₩161,589 | ₩157,423 | ₩157,717 | -1.14% | 26.8만 |
|---|
| 2025.12.15 | ₩161,429 | ₩161,429 | ₩157,583 | ₩159,012 | -1.50% | 21.5만 |
|---|
| 2025.12.12 | ₩159,506 | ₩161,857 | ₩158,491 | ₩160,214 | +0.44% | 32.5만 |
|---|
| 2025.12.11 | ₩154,712 | ₩158,398 | ₩154,592 | ₩158,171 | +2.24% | 33.2만 |
|---|
| 2025.12.10 | ₩155,914 | ₩157,583 | ₩153,577 | ₩154,912 | -0.64% | 42.4만 |
|---|
| 2025.12.09 | ₩156,528 | ₩158,451 | ₩155,580 | ₩156,875 | +0.22% | 22.2만 |
|---|
| 2025.12.08 | ₩159,052 | ₩160,254 | ₩156,354 | ₩156,688 | -1.49% | 19.7만 |
|---|
| 2025.12.05 | ₩158,037 | ₩160,361 | ₩158,037 | ₩158,905 | +0.55% | 20.5만 |
|---|
| 2025.12.04 | ₩160,508 | ₩161,389 | ₩157,503 | ₩157,904 | -1.62% | 30.5만 |
|---|
| 2025.12.03 | ₩162,351 | ₩164,220 | ₩160,922 | ₩161,015 | -0.82% | 25.4만 |
|---|
| 2025.12.02 | ₩160,227 | ₩162,003 | ₩158,999 | ₩161,990 | +1.10% | 27만 |
|---|
| 2025.12.01 | ₩158,919 | ₩162,377 | ₩157,677 | ₩159,466 | +0.34% | 27.8만 |
|---|
| 2025.11.28 | ₩159,132 | ₩163,085 | ₩159,132 | ₩162,658 | +2.22% | 23.8만 |
|---|
| 2025.11.26 | ₩160,254 | ₩163,205 | ₩159,052 | ₩160,027 | -0.14% | 28.3만 |
|---|
| 2025.11.25 | ₩157,663 | ₩162,778 | ₩157,623 | ₩159,947 | +1.45% | 39.9만 |
|---|
| 2025.11.24 | ₩155,233 | ₩158,010 | ₩154,405 | ₩157,503 | +1.46% | 52.3만 |
|---|
| 2025.11.21 | ₩153,430 | ₩156,501 | ₩152,241 | ₩154,592 | +0.76% | 64.6만 |
|---|
| 2025.11.20 | ₩165,182 | ₩169,228 | ₩148,235 | ₩151,053 | -8.55% | 139.8만 |
|---|
| 2025.11.19 | ₩167,479 | ₩168,988 | ₩165,743 | ₩168,854 | +0.82% | 27만 |
|---|
| 2025.11.18 | ₩164,447 | ₩165,689 | ₩162,084 | ₩164,541 | +0.06% | 40.6만 |
|---|
| 2025.11.17 | ₩166,931 | ₩168,293 | ₩164,180 | ₩165,155 | -1.06% | 18.1만 |
|---|
| 2025.11.14 | ₩165,970 | ₩168,347 | ₩165,355 | ₩166,851 | +0.53% | 20.3만 |
|---|
| 2025.11.13 | ₩169,682 | ₩171,552 | ₩167,051 | ₩167,626 | -1.21% | 16.2만 |
|---|
| 2025.11.12 | ₩169,963 | ₩172,834 | ₩166,931 | ₩169,682 | -0.17% | 18.7만 |
|---|
| 2025.11.11 | ₩167,465 | ₩170,697 | ₩165,930 | ₩169,963 | +1.49% | 12.5만 |
|---|
| 2025.11.10 | ₩169,255 | ₩172,180 | ₩166,397 | ₩167,465 | -1.06% | 19.8만 |
|---|
| 2025.11.07 | ₩166,210 | ₩168,707 | ₩163,860 | ₩167,238 | +0.62% | 15.3만 |
|---|
| 2025.11.06 | ₩169,308 | ₩170,671 | ₩165,609 | ₩167,399 | -1.13% | 20.9만 |
|---|
| 2025.11.05 | ₩166,103 | ₩170,871 | ₩164,541 | ₩170,497 | +2.65% | 12.4만 |
|---|
| 2025.11.04 | ₩166,304 | ₩166,718 | ₩163,659 | ₩165,436 | -0.52% | 19.3만 |
|---|
| 2025.11.03 | ₩167,960 | ₩169,362 | ₩164,928 | ₩167,839 | -0.07% | 16.6만 |
|---|
| 2025.10.31 | ₩166,811 | ₩167,399 | ₩164,260 | ₩167,212 | +0.24% | 12.1만 |
|---|
| 2025.10.30 | ₩164,327 | ₩166,891 | ₩163,526 | ₩165,502 | +0.72% | 11.5만 |
|---|
| 2025.10.29 | ₩165,355 | ₩167,586 | ₩164,394 | ₩165,355 | 0.00% | 14.1만 |
|---|
| 2025.10.28 | ₩166,491 | ₩167,359 | ₩164,260 | ₩165,235 | -0.75% | 15.2만 |
|---|
| 2025.10.27 | ₩170,203 | ₩170,911 | ₩167,051 | ₩167,372 | -1.66% | 15.3만 |
|---|
| 2025.10.24 | ₩168,080 | ₩170,630 | ₩168,080 | ₩168,667 | +0.35% | 12.6만 |
|---|
| 2025.10.23 | ₩167,559 | ₩169,602 | ₩164,835 | ₩167,385 | -0.10% | 15만 |
|---|
| 2025.10.22 | ₩170,697 | ₩171,565 | ₩166,918 | ₩167,866 | -1.66% | 13.1만 |
|---|
| 2025.10.21 | ₩168,547 | ₩170,070 | ₩166,958 | ₩169,909 | +0.81% | 11.2만 |
|---|
| 2025.10.20 | ₩167,853 | ₩169,989 | ₩167,238 | ₩169,789 | +1.15% | 13.2만 |
|---|
| 2025.10.17 | ₩167,025 | ₩168,934 | ₩165,623 | ₩166,664 | -0.22% | 15.7만 |
|---|
| 2025.10.16 | ₩170,604 | ₩171,245 | ₩164,821 | ₩167,025 | -2.10% | 18.1만 |
|---|
| 2025.10.15 | ₩172,046 | ₩173,609 | ₩169,789 | ₩170,203 | -1.07% | 22.7만 |
|---|
| 2025.10.14 | ₩162,912 | ₩173,609 | ₩162,564 | ₩171,031 | +4.98% | 53.7만 |
|---|
| 2025.10.13 | ₩163,018 | ₩165,195 | ₩163,018 | ₩163,967 | +0.58% | 19.4만 |
|---|
| 2025.10.10 | ₩167,532 | ₩169,722 | ₩162,070 | ₩162,511 | -3.00% | 50.3만 |
|---|