시장 데이터를 불러오는 중
전체 종목
쿠팡 과거 주가
Coupang, Inc. Class A Common Stock · CPNG · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coupang, Inc. Class A Common Stock · CPNG · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,770 | ₩21,387 | ₩20,744 | ₩21,199 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,631 | ₩20,750 | ₩19,631 | ₩20,650 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,256 | ₩19,966 | ₩19,127 | ₩19,846 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,202 | ₩19,504 | ₩18,949 | ₩19,323 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,599 | ₩19,122 | ₩18,492 | ₩19,028 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,559 | ₩18,559 | ₩17,889 | ₩18,465 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,653 | ₩18,693 | ₩18,211 | ₩18,492 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,666 | ₩18,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,285 |
| ₩18,586 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,532 | ₩18,660 | ₩18,331 | ₩18,559 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,492 | ₩18,559 | ₩17,963 | ₩18,425 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,707 | ₩19,028 | ₩18,573 | ₩18,599 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩19,068 | ₩19,342 | ₩18,599 | ₩18,599 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,497 | ₩19,497 | ₩18,988 | ₩19,135 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,953 | ₩20,047 | ₩19,457 | ₩19,578 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,377 | ₩19,705 | ₩19,068 | ₩19,591 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,256 | ₩19,598 | ₩18,961 | ₩19,149 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,631 | ₩19,645 | ₩19,095 | ₩19,377 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,725 | ₩20,033 | ₩19,269 | ₩19,296 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,368 | ₩20,368 | ₩19,645 | ₩19,671 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩20,073 | ₩20,449 | ₩19,973 | ₩20,248 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,966 | ₩20,315 | ₩19,866 | ₩20,261 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,673 | ₩19,792 | ₩19,363 | ₩19,658 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,966 | ₩19,966 | ₩19,397 | ₩19,779 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,422 | ₩20,502 | ₩19,698 | ₩19,846 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,717 | ₩20,837 | ₩20,308 | ₩20,489 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,628 | ₩21,708 | ₩20,717 | ₩20,784 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,998 | ₩21,615 | ₩20,998 | ₩21,400 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,119 | ₩21,554 | ₩21,018 | ₩21,172 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩22,043 | ₩22,077 | ₩21,367 | ₩21,521 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,789 | ₩22,398 | ₩21,789 | ₩22,137 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,137 | ₩22,137 | ₩21,604 | ₩21,749 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,244 | ₩22,459 | ₩22,017 | ₩22,151 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,856 | ₩22,506 | ₩21,722 | ₩22,365 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,883 | ₩22,164 | ₩21,862 | ₩22,030 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,923 | ₩22,197 | ₩21,568 | ₩22,043 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,177 | ₩22,218 | ₩21,615 | ₩21,789 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩21,092 | ₩22,398 | ₩21,092 | ₩22,325 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩21,012 | ₩21,266 | ₩20,844 | ₩20,878 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,574 | ₩21,628 | ₩20,931 | ₩21,065 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,909 | ₩22,381 | ₩21,454 | ₩21,601 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,923 | ₩21,976 | ₩21,427 | ₩21,829 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩22,057 | ₩22,231 | ₩21,842 | ₩21,869 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,896 | ₩22,331 | ₩21,682 | ₩22,110 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,695 | ₩21,889 | ₩21,373 | ₩21,695 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,258 | ₩22,412 | ₩21,702 | ₩21,749 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,414 | ₩22,023 | ₩21,092 | ₩21,909 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,883 | ₩22,646 | ₩21,373 | ₩21,440 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,124 | ₩22,680 | ₩21,775 | ₩22,486 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,244 | ₩22,459 | ₩21,896 | ₩22,003 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,414 | ₩22,084 | ₩21,360 | ₩21,909 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,569 | ₩21,896 | ₩20,435 | ₩21,561 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,382 | ₩20,844 | ₩20,047 | ₩20,315 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,347 | ₩21,414 | ₩20,583 | ₩20,690 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,226 | ₩21,501 | ₩20,831 | ₩21,347 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,132 | ₩21,253 | ₩20,723 | ₩20,770 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,864 | ₩21,038 | ₩20,556 | ₩20,945 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,239 | ₩21,300 | ₩20,878 | ₩20,945 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩22,030 | ₩22,271 | ₩20,945 | ₩21,119 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,976 | ₩22,184 | ₩21,387 | ₩22,030 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,298 | ₩22,640 | ₩21,990 | ₩22,271 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,276 | ₩23,276 | ₩22,499 | ₩22,593 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩24,053 | ₩24,094 | ₩23,276 | ₩23,343 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,893 | ₩24,140 | ₩23,209 | ₩23,772 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,286 | ₩25,534 | ₩23,852 | ₩24,013 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,849 | ₩25,889 | ₩25,125 | ₩25,192 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,233 | ₩26,057 | ₩25,152 | ₩25,675 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,589 | ₩25,594 | ₩24,576 | ₩25,460 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,970 | ₩26,171 | ₩24,522 | ₩24,831 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,810 | ₩25,923 | ₩24,810 | ₩25,661 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,207 | ₩24,944 | ₩24,147 | ₩24,871 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,517 | ₩24,368 | ₩23,517 | ₩24,295 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,296 | ₩23,598 | ₩22,780 | ₩23,276 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,812 | ₩23,973 | ₩23,323 | ₩23,558 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,673 | ₩23,879 | ₩22,673 | ₩23,558 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,732 | ₩23,839 | ₩22,780 | ₩22,861 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,410 | ₩24,402 | ₩23,410 | ₩23,799 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,646 | ₩23,819 | ₩22,646 | ₩23,464 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,949 | ₩24,415 | ₩23,102 | ₩23,196 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,911 | ₩25,192 | ₩23,812 | ₩24,120 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,261 | ₩26,271 | ₩24,241 | ₩25,233 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩23,022 | ₩24,248 | ₩22,914 | ₩24,161 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩23,048 | ₩23,504 | ₩22,506 | ₩22,955 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,914 | ₩22,914 | ₩21,856 | ₩22,539 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,923 | ₩23,209 | ₩21,221 | ₩23,115 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩21,065 | ₩21,460 | ₩20,154 | ₩20,261 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,663 | ₩21,574 | ₩20,288 | ₩21,320 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,549 | ₩20,985 | ₩19,993 | ₩20,342 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,976 | ₩22,117 | ₩20,288 | ₩20,301 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,976 | ₩22,640 | ₩21,976 | ₩22,151 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,231 | ₩22,486 | ₩21,561 | ₩22,003 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,950 | ₩22,660 | ₩21,829 | ₩22,419 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩22,043 | ₩22,653 | ₩21,950 | ₩22,271 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,641 | ₩22,445 | ₩21,574 | ₩22,244 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,856 | ₩21,983 | ₩21,467 | ₩21,708 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,703 | ₩22,338 | ₩20,610 | ₩22,057 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,601 | ₩21,735 | ₩20,717 | ₩20,730 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,105 | ₩21,769 | ₩21,092 | ₩21,601 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,824 | ₩21,172 | ₩20,409 | ₩21,079 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,489 | ₩21,112 | ₩20,141 | ₩20,931 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,924 | ₩21,092 | ₩20,248 | ₩20,449 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,574 | ₩21,881 | ₩20,958 | ₩21,038 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩22,030 | ₩22,285 | ₩21,527 | ₩21,601 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,467 | ₩22,392 | ₩21,192 | ₩22,231 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,119 | ₩21,755 | ₩20,965 | ₩21,387 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,628 | ₩21,869 | ₩21,306 | ₩21,306 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,512 | ₩22,532 | ₩21,574 | ₩21,615 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩23,102 | ₩23,383 | ₩22,566 | ₩22,754 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,281 | ₩24,589 | ₩22,867 | ₩23,075 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,388 | ₩24,978 | ₩22,633 | ₩23,973 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,323 | ₩28,047 | ₩27,243 | ₩27,819 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,631 | ₩27,899 | ₩27,135 | ₩27,149 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩27,042 | ₩27,651 | ₩26,948 | ₩27,591 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,323 | ₩27,323 | ₩26,566 | ₩26,774 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,229 | ₩27,417 | ₩26,733 | ₩27,216 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,269 | ₩27,363 | ₩26,995 | ₩27,256 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,269 | ₩27,859 | ₩27,229 | ₩27,457 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,511 | ₩27,551 | ₩26,921 | ₩27,484 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,363 | ₩28,114 | ₩26,955 | ₩27,578 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,712 | ₩28,047 | ₩27,068 | ₩27,604 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,837 | ₩28,851 | ₩27,256 | ₩27,350 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,676 | ₩28,911 | ₩28,181 | ₩28,824 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩29,065 | ₩29,802 | ₩28,824 | ₩28,877 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,998 | ₩29,105 | ₩28,207 | ₩28,797 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,805 | ₩28,931 | ₩27,323 | ₩28,529 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩27,109 | ₩27,812 | ₩27,095 | ₩27,765 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,372 | ₩27,062 | ₩26,050 | ₩27,001 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,546 | ₩26,794 | ₩26,305 | ₩26,479 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,231 | ₩26,666 | ₩26,070 | ₩26,345 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩27,122 | ₩27,993 | ₩26,238 | ₩26,372 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,568 | ₩26,010 | ₩25,440 | ₩25,715 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,300 | ₩26,372 | ₩25,300 | ₩26,144 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,717 | ₩25,434 | ₩24,268 | ₩25,393 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,259 | ₩25,688 | ₩25,036 | ₩25,353 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,663 | ₩25,467 | ₩24,453 | ₩25,300 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,482 | ₩24,817 | ₩23,993 | ₩24,469 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,429 | ₩24,650 | ₩23,759 | ₩24,241 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩25,018 | ₩25,313 | ₩24,161 | ₩24,616 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,460 | ₩25,769 | ₩24,951 | ₩25,192 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,501 | ₩25,728 | ₩24,769 | ₩24,817 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,527 | ₩26,318 | ₩25,407 | ₩25,876 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩26,043 | ₩26,043 | ₩25,038 | ₩25,233 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,519 | ₩26,800 | ₩25,608 | ₩25,836 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,738 | ₩29,011 | ₩26,780 | ₩26,921 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩27,022 | ₩27,899 | ₩26,961 | ₩27,872 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,372 | ₩27,732 | ₩26,318 | ₩27,403 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,166 | ₩25,179 | ₩24,408 | ₩24,723 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩25,058 | ₩25,494 | ₩24,790 | ₩24,844 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,688 | ₩25,809 | ₩24,730 | ₩25,152 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,233 | ₩25,983 | ₩25,166 | ₩25,702 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩25,018 | ₩25,454 | ₩24,455 | ₩25,206 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,608 | ₩25,661 | ₩24,831 | ₩25,554 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,407 | ₩26,130 | ₩25,166 | ₩25,956 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,715 | ₩26,465 | ₩25,480 | ₩25,594 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,494 | ₩26,124 | ₩24,837 | ₩25,742 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,831 | ₩26,686 | ₩24,161 | ₩26,573 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,395 | ₩27,263 | ₩23,933 | ₩25,568 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,536 | ₩25,116 | ₩24,308 | ₩25,072 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,844 | ₩25,058 | ₩24,301 | ₩24,603 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,857 | ₩25,105 | ₩23,658 | ₩24,911 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩25,072 | ₩25,387 | ₩24,542 | ₩24,898 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,737 | ₩25,400 | ₩24,683 | ₩25,125 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,924 | ₩25,367 | ₩24,402 | ₩24,723 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,464 | ₩24,683 | ₩23,437 | ₩24,187 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,968 | ₩23,531 | ₩22,680 | ₩23,357 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩23,015 | ₩23,544 | ₩22,680 | ₩22,754 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,665 | ₩24,107 | ₩22,874 | ₩22,955 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,348 | ₩24,563 | ₩23,625 | ₩23,665 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,911 | ₩25,159 | ₩24,415 | ₩24,455 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,759 | ₩25,058 | ₩23,732 | ₩24,844 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩23,102 | ₩23,785 | ₩22,700 | ₩23,745 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,919 | ₩24,522 | ₩22,432 | ₩22,499 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,157 | ₩26,465 | ₩25,527 | ₩26,063 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,948 | ₩27,075 | ₩25,594 | ₩25,929 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,955 | ₩27,263 | ₩26,707 | ₩26,854 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,216 | ₩28,067 | ₩26,705 | ₩27,015 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,854 | ₩27,149 | ₩26,311 | ₩26,787 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,537 | ₩28,107 | ₩27,008 | ₩27,243 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,305 | ₩27,497 | ₩24,857 | ₩26,921 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,827 | ₩27,524 | ₩26,184 | ₩26,224 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,908 | ₩27,068 | ₩26,385 | ₩26,787 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,457 | ₩27,591 | ₩26,633 | ₩26,733 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,564 | ₩27,819 | ₩27,075 | ₩27,122 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,846 | ₩28,328 | ₩27,403 | ₩27,444 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,958 | ₩29,266 | ₩28,207 | ₩28,315 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,194 | ₩28,784 | ₩28,087 | ₩28,475 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,380 | ₩29,413 | ₩27,765 | ₩27,859 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,614 | ₩29,614 | ₩28,985 | ₩29,440 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩30,016 | ₩30,646 | ₩29,641 | ₩29,708 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,150 | ₩30,841 | ₩30,003 | ₩30,472 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩31,021 | ₩31,182 | ₩29,923 | ₩30,083 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,564 | ₩31,698 | ₩31,042 | ₩31,182 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,747 | ₩31,571 | ₩30,673 | ₩31,531 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,182 | ₩31,303 | ₩30,640 | ₩30,673 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,758 | ₩31,758 | ₩30,680 | ₩31,316 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,227 | ₩32,227 | ₩31,517 | ₩31,611 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,717 | ₩32,857 | ₩31,785 | ₩32,335 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,851 | ₩33,153 | ₩32,522 | ₩32,777 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,326 | ₩34,010 | ₩32,495 | ₩32,522 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩30,057 | ₩30,599 | ₩29,836 | ₩30,552 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩30,043 | ₩30,231 | ₩29,588 | ₩30,057 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,222 | ₩31,437 | ₩29,936 | ₩30,043 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩31,008 | ₩31,363 | ₩30,552 | ₩31,088 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,901 | ₩31,129 | ₩30,329 | ₩30,405 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,954 | ₩31,169 | ₩29,963 | ₩30,445 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,294 | ₩32,335 | ₩30,485 | ₩31,075 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,983 | ₩34,018 | ₩32,375 | ₩32,603 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,573 | ₩34,826 | ₩34,110 | ₩34,345 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,814 | ₩35,115 | ₩34,559 | ₩34,653 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,993 | ₩36,013 | ₩34,519 | ₩34,921 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,390 | ₩36,368 | ₩35,377 | ₩36,087 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,227 | ₩37,065 | ₩36,227 | ₩36,623 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,234 | ₩36,824 | ₩36,127 | ₩36,328 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,618 | ₩36,395 | ₩35,284 | ₩36,207 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,765 | ₩36,033 | ₩35,544 | ₩35,591 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,712 | ₩35,930 | ₩35,075 | ₩35,792 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,583 | ₩37,105 | ₩35,015 | ₩35,712 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,226 | ₩38,110 | ₩37,186 | ₩37,735 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,454 | ₩37,976 | ₩37,373 | ₩37,373 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,864 | ₩37,239 | ₩36,656 | ₩37,199 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,819 | ₩36,985 | ₩35,805 | ₩36,864 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,698 | ₩36,140 | ₩35,082 | ₩35,725 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩37,145 | ₩37,480 | ₩35,517 | ₩35,591 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,877 | ₩37,025 | ₩36,650 | ₩36,717 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩37,038 | ₩37,521 | ₩36,696 | ₩37,038 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,802 | ₩37,996 | ₩37,219 | ₩37,266 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,869 | ₩38,237 | ₩37,641 | ₩37,815 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,579 | ₩38,968 | ₩37,614 | ₩38,231 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,686 | ₩38,941 | ₩38,378 | ₩38,633 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,814 | ₩38,941 | ₩38,150 | ₩38,392 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,477 | ₩39,531 | ₩38,559 | ₩38,753 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,847 | ₩38,901 | ₩37,668 | ₩38,700 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,812 | ₩40,321 | ₩38,700 | ₩38,861 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩40,040 | ₩41,466 | ₩39,423 | ₩40,495 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩42,103 | ₩43,068 | ₩41,728 | ₩43,055 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,894 | ₩43,303 | ₩42,459 | ₩42,854 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,948 | ₩43,296 | ₩42,646 | ₩42,840 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,224 | ₩43,041 | ₩42,063 | ₩42,814 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,854 | ₩43,350 | ₩42,077 | ₩42,974 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,559 | ₩43,149 | ₩42,150 | ₩42,773 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,211 | ₩42,850 | ₩41,755 | ₩42,532 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩42,157 | ₩42,204 | ₩41,668 | ₩41,742 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,574 | ₩41,809 | ₩41,313 | ₩41,755 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,237 | ₩42,385 | ₩41,420 | ₩41,715 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,425 | ₩42,444 | ₩41,889 | ₩42,117 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,876 | ₩42,733 | ₩41,862 | ₩42,465 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,768 | ₩42,358 | ₩41,420 | ₩41,822 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,814 | ₩42,997 | ₩41,983 | ₩42,211 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,901 | ₩43,256 | ₩42,204 | ₩42,278 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,996 | ₩42,767 | ₩41,521 | ₩42,559 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,365 | ₩42,693 | ₩42,170 | ₩42,586 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,497 | ₩43,819 | ₩41,835 | ₩41,849 | -3.79% | 699.2만 |
|---|