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 | ₩20,667 | ₩21,281 | ₩20,641 | ₩21,094 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,534 | ₩20,647 | ₩19,534 | ₩20,547 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,161 | ₩19,867 | ₩19,033 | ₩19,747 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,107 | ₩19,407 | ₩18,855 | ₩19,227 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,507 | ₩19,027 | ₩18,401 | ₩18,934 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,467 | ₩18,467 | ₩17,801 | ₩18,374 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,561 | ₩18,601 | ₩18,121 | ₩18,401 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,574 | ₩18,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,494 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,441 | ₩18,567 | ₩18,241 | ₩18,467 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,401 | ₩18,467 | ₩17,874 | ₩18,334 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,614 | ₩18,934 | ₩18,481 | ₩18,507 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,974 | ₩19,246 | ₩18,507 | ₩18,507 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,401 | ₩19,401 | ₩18,894 | ₩19,041 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,854 | ₩19,947 | ₩19,361 | ₩19,481 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,281 | ₩19,607 | ₩18,974 | ₩19,494 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,161 | ₩19,501 | ₩18,867 | ₩19,054 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,534 | ₩19,547 | ₩19,001 | ₩19,281 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,627 | ₩19,934 | ₩19,174 | ₩19,201 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,267 | ₩20,267 | ₩19,547 | ₩19,574 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,974 | ₩20,347 | ₩19,874 | ₩20,147 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,867 | ₩20,214 | ₩19,767 | ₩20,161 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,575 | ₩19,694 | ₩19,267 | ₩19,561 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,867 | ₩19,867 | ₩19,301 | ₩19,681 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,321 | ₩20,401 | ₩19,601 | ₩19,747 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,614 | ₩20,734 | ₩20,207 | ₩20,387 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,521 | ₩21,601 | ₩20,614 | ₩20,681 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,894 | ₩21,507 | ₩20,894 | ₩21,294 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,014 | ₩21,447 | ₩20,914 | ₩21,067 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,934 | ₩21,967 | ₩21,261 | ₩21,414 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,681 | ₩22,287 | ₩21,681 | ₩22,027 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,027 | ₩22,027 | ₩21,497 | ₩21,641 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,134 | ₩22,347 | ₩21,907 | ₩22,041 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,747 | ₩22,394 | ₩21,614 | ₩22,254 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,774 | ₩22,054 | ₩21,754 | ₩21,921 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,814 | ₩22,087 | ₩21,461 | ₩21,934 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,067 | ₩22,107 | ₩21,507 | ₩21,681 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,987 | ₩22,287 | ₩20,987 | ₩22,214 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,907 | ₩21,161 | ₩20,741 | ₩20,774 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,467 | ₩21,521 | ₩20,827 | ₩20,961 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,801 | ₩22,270 | ₩21,347 | ₩21,494 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,814 | ₩21,867 | ₩21,321 | ₩21,721 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,947 | ₩22,121 | ₩21,734 | ₩21,761 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,787 | ₩22,221 | ₩21,574 | ₩22,001 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,587 | ₩21,781 | ₩21,267 | ₩21,587 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,147 | ₩22,301 | ₩21,594 | ₩21,641 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,307 | ₩21,914 | ₩20,987 | ₩21,801 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,774 | ₩22,534 | ₩21,267 | ₩21,334 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,014 | ₩22,567 | ₩21,667 | ₩22,374 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,134 | ₩22,347 | ₩21,787 | ₩21,894 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,307 | ₩21,974 | ₩21,254 | ₩21,801 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,467 | ₩21,787 | ₩20,334 | ₩21,454 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,281 | ₩20,741 | ₩19,947 | ₩20,214 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,241 | ₩21,307 | ₩20,481 | ₩20,587 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,121 | ₩21,394 | ₩20,727 | ₩21,241 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,027 | ₩21,147 | ₩20,621 | ₩20,667 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,761 | ₩20,934 | ₩20,454 | ₩20,841 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,134 | ₩21,194 | ₩20,774 | ₩20,841 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,921 | ₩22,161 | ₩20,841 | ₩21,014 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,867 | ₩22,074 | ₩21,281 | ₩21,921 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,187 | ₩22,527 | ₩21,881 | ₩22,161 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,161 | ₩23,161 | ₩22,387 | ₩22,481 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,934 | ₩23,974 | ₩23,161 | ₩23,227 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,774 | ₩24,021 | ₩23,094 | ₩23,654 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,161 | ₩25,408 | ₩23,734 | ₩23,894 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,721 | ₩25,761 | ₩25,001 | ₩25,068 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,108 | ₩25,928 | ₩25,028 | ₩25,548 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,468 | ₩25,468 | ₩24,454 | ₩25,334 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,841 | ₩26,041 | ₩24,401 | ₩24,708 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,688 | ₩25,794 | ₩24,688 | ₩25,534 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,088 | ₩24,821 | ₩24,028 | ₩24,748 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,401 | ₩24,248 | ₩23,401 | ₩24,174 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,181 | ₩23,481 | ₩22,667 | ₩23,161 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,694 | ₩23,854 | ₩23,207 | ₩23,441 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,561 | ₩23,761 | ₩22,561 | ₩23,441 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,614 | ₩23,721 | ₩22,667 | ₩22,747 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,294 | ₩24,281 | ₩23,294 | ₩23,681 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,534 | ₩23,701 | ₩22,534 | ₩23,347 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,830 | ₩24,294 | ₩22,987 | ₩23,081 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,788 | ₩25,068 | ₩23,694 | ₩24,001 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,141 | ₩26,141 | ₩24,121 | ₩25,108 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,907 | ₩24,128 | ₩22,801 | ₩24,041 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,934 | ₩23,387 | ₩22,394 | ₩22,841 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,801 | ₩22,801 | ₩21,747 | ₩22,427 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,814 | ₩23,094 | ₩21,115 | ₩23,001 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,961 | ₩21,354 | ₩20,054 | ₩20,161 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,561 | ₩21,467 | ₩20,187 | ₩21,214 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,447 | ₩20,881 | ₩19,894 | ₩20,241 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,867 | ₩22,007 | ₩20,187 | ₩20,201 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,867 | ₩22,527 | ₩21,867 | ₩22,041 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,121 | ₩22,374 | ₩21,454 | ₩21,894 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,841 | ₩22,547 | ₩21,721 | ₩22,307 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,934 | ₩22,541 | ₩21,841 | ₩22,161 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,534 | ₩22,334 | ₩21,467 | ₩22,134 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,747 | ₩21,874 | ₩21,361 | ₩21,601 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,601 | ₩22,227 | ₩20,507 | ₩21,947 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,494 | ₩21,627 | ₩20,614 | ₩20,627 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,001 | ₩21,661 | ₩20,987 | ₩21,494 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,721 | ₩21,067 | ₩20,307 | ₩20,974 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,387 | ₩21,007 | ₩20,041 | ₩20,827 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,821 | ₩20,987 | ₩20,147 | ₩20,347 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,467 | ₩21,773 | ₩20,854 | ₩20,934 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,921 | ₩22,174 | ₩21,421 | ₩21,494 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,361 | ₩22,281 | ₩21,087 | ₩22,121 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,014 | ₩21,647 | ₩20,861 | ₩21,281 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,521 | ₩21,761 | ₩21,201 | ₩21,201 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,401 | ₩22,421 | ₩21,467 | ₩21,507 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,987 | ₩23,267 | ₩22,454 | ₩22,641 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,161 | ₩24,468 | ₩22,754 | ₩22,961 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,268 | ₩24,854 | ₩22,521 | ₩23,854 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,188 | ₩27,908 | ₩27,108 | ₩27,681 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,494 | ₩27,761 | ₩27,001 | ₩27,014 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,908 | ₩27,514 | ₩26,814 | ₩27,454 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,188 | ₩27,188 | ₩26,434 | ₩26,641 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,094 | ₩27,281 | ₩26,601 | ₩27,081 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,134 | ₩27,228 | ₩26,861 | ₩27,121 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,134 | ₩27,721 | ₩27,094 | ₩27,321 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,374 | ₩27,414 | ₩26,788 | ₩27,348 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,228 | ₩27,974 | ₩26,821 | ₩27,441 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,574 | ₩27,908 | ₩26,934 | ₩27,468 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,694 | ₩28,708 | ₩27,121 | ₩27,214 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,534 | ₩28,768 | ₩28,041 | ₩28,681 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,921 | ₩29,654 | ₩28,681 | ₩28,734 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,854 | ₩28,961 | ₩28,068 | ₩28,654 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,668 | ₩28,788 | ₩27,188 | ₩28,388 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,974 | ₩27,674 | ₩26,961 | ₩27,628 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,241 | ₩26,928 | ₩25,921 | ₩26,868 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,414 | ₩26,661 | ₩26,174 | ₩26,348 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,101 | ₩26,534 | ₩25,941 | ₩26,214 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,988 | ₩27,854 | ₩26,108 | ₩26,241 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,441 | ₩25,881 | ₩25,314 | ₩25,588 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,174 | ₩26,241 | ₩25,174 | ₩26,014 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,594 | ₩25,308 | ₩24,148 | ₩25,268 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,134 | ₩25,561 | ₩24,912 | ₩25,228 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,541 | ₩25,341 | ₩24,332 | ₩25,174 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,361 | ₩24,694 | ₩23,874 | ₩24,348 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,308 | ₩24,528 | ₩23,641 | ₩24,121 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,894 | ₩25,188 | ₩24,041 | ₩24,494 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,334 | ₩25,641 | ₩24,828 | ₩25,068 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,374 | ₩25,601 | ₩24,646 | ₩24,694 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,401 | ₩26,188 | ₩25,281 | ₩25,748 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,914 | ₩25,914 | ₩24,914 | ₩25,108 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,388 | ₩26,668 | ₩25,481 | ₩25,708 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,601 | ₩28,868 | ₩26,648 | ₩26,788 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,888 | ₩27,761 | ₩26,828 | ₩27,734 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,241 | ₩27,594 | ₩26,188 | ₩27,268 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,041 | ₩25,054 | ₩24,288 | ₩24,601 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,934 | ₩25,368 | ₩24,668 | ₩24,721 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,561 | ₩25,681 | ₩24,608 | ₩25,028 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,108 | ₩25,854 | ₩25,041 | ₩25,574 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,894 | ₩25,328 | ₩24,334 | ₩25,081 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,481 | ₩25,534 | ₩24,708 | ₩25,428 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,281 | ₩26,001 | ₩25,041 | ₩25,828 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,588 | ₩26,334 | ₩25,354 | ₩25,468 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,368 | ₩25,994 | ₩24,714 | ₩25,614 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,708 | ₩26,554 | ₩24,041 | ₩26,441 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,274 | ₩27,128 | ₩23,814 | ₩25,441 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,414 | ₩24,992 | ₩24,188 | ₩24,948 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,721 | ₩24,934 | ₩24,181 | ₩24,481 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,734 | ₩24,981 | ₩23,541 | ₩24,788 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,948 | ₩25,261 | ₩24,421 | ₩24,774 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,614 | ₩25,274 | ₩24,561 | ₩25,001 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,801 | ₩25,241 | ₩24,281 | ₩24,601 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,347 | ₩24,561 | ₩23,321 | ₩24,068 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,854 | ₩23,414 | ₩22,567 | ₩23,241 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,901 | ₩23,427 | ₩22,567 | ₩22,641 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,547 | ₩23,988 | ₩22,761 | ₩22,841 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,228 | ₩24,441 | ₩23,507 | ₩23,547 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,788 | ₩25,034 | ₩24,294 | ₩24,334 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,641 | ₩24,934 | ₩23,614 | ₩24,721 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,987 | ₩23,667 | ₩22,587 | ₩23,627 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,801 | ₩24,401 | ₩22,321 | ₩22,387 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,028 | ₩26,334 | ₩25,401 | ₩25,934 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,814 | ₩26,941 | ₩25,468 | ₩25,801 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,821 | ₩27,128 | ₩26,574 | ₩26,721 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,081 | ₩27,928 | ₩26,573 | ₩26,881 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,721 | ₩27,014 | ₩26,181 | ₩26,654 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,401 | ₩27,968 | ₩26,874 | ₩27,108 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,174 | ₩27,361 | ₩24,734 | ₩26,788 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,694 | ₩27,388 | ₩26,054 | ₩26,094 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,774 | ₩26,934 | ₩26,254 | ₩26,654 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,321 | ₩27,454 | ₩26,501 | ₩26,601 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,428 | ₩27,681 | ₩26,941 | ₩26,988 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,708 | ₩28,188 | ₩27,268 | ₩27,308 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,814 | ₩29,121 | ₩28,068 | ₩28,174 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,054 | ₩28,641 | ₩27,948 | ₩28,334 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,234 | ₩29,268 | ₩27,628 | ₩27,721 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,468 | ₩29,468 | ₩28,841 | ₩29,294 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,868 | ₩30,494 | ₩29,494 | ₩29,561 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,001 | ₩30,688 | ₩29,854 | ₩30,321 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,868 | ₩31,028 | ₩29,774 | ₩29,934 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,408 | ₩31,541 | ₩30,888 | ₩31,028 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,594 | ₩31,414 | ₩30,521 | ₩31,374 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,028 | ₩31,148 | ₩30,488 | ₩30,521 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,601 | ₩31,601 | ₩30,528 | ₩31,161 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,068 | ₩32,068 | ₩31,361 | ₩31,454 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,554 | ₩32,694 | ₩31,628 | ₩32,174 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,688 | ₩32,989 | ₩32,361 | ₩32,614 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,161 | ₩33,841 | ₩32,334 | ₩32,361 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,908 | ₩30,448 | ₩29,688 | ₩30,401 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,894 | ₩30,081 | ₩29,441 | ₩29,908 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,068 | ₩31,281 | ₩29,788 | ₩29,894 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,854 | ₩31,208 | ₩30,401 | ₩30,934 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,748 | ₩30,974 | ₩30,178 | ₩30,254 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,801 | ₩31,014 | ₩29,814 | ₩30,294 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,134 | ₩32,174 | ₩30,334 | ₩30,921 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,815 | ₩33,849 | ₩32,214 | ₩32,441 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,401 | ₩34,653 | ₩33,941 | ₩34,175 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,641 | ₩34,941 | ₩34,388 | ₩34,481 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,815 | ₩35,835 | ₩34,348 | ₩34,748 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,215 | ₩36,188 | ₩35,201 | ₩35,908 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,048 | ₩36,881 | ₩36,048 | ₩36,441 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,055 | ₩36,641 | ₩35,948 | ₩36,148 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,441 | ₩36,215 | ₩35,109 | ₩36,028 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,588 | ₩35,855 | ₩35,368 | ₩35,415 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,535 | ₩35,752 | ₩34,901 | ₩35,615 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,401 | ₩36,921 | ₩34,841 | ₩35,535 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,041 | ₩37,921 | ₩37,001 | ₩37,548 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,268 | ₩37,788 | ₩37,188 | ₩37,188 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,681 | ₩37,055 | ₩36,475 | ₩37,015 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,641 | ₩36,801 | ₩35,628 | ₩36,681 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,521 | ₩35,961 | ₩34,908 | ₩35,548 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,961 | ₩37,295 | ₩35,341 | ₩35,415 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,695 | ₩36,841 | ₩36,468 | ₩36,535 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,855 | ₩37,335 | ₩36,515 | ₩36,855 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,615 | ₩37,808 | ₩37,035 | ₩37,081 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,681 | ₩38,048 | ₩37,455 | ₩37,628 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,388 | ₩38,775 | ₩37,428 | ₩38,041 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,495 | ₩38,748 | ₩38,188 | ₩38,441 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,621 | ₩38,748 | ₩37,961 | ₩38,201 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,281 | ₩39,335 | ₩38,368 | ₩38,561 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,655 | ₩38,708 | ₩37,481 | ₩38,508 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,615 | ₩40,121 | ₩38,508 | ₩38,668 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,841 | ₩41,260 | ₩39,228 | ₩40,295 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,895 | ₩42,855 | ₩41,521 | ₩42,842 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,681 | ₩43,088 | ₩42,248 | ₩42,641 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,735 | ₩43,082 | ₩42,435 | ₩42,628 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,015 | ₩42,828 | ₩41,855 | ₩42,601 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,641 | ₩43,135 | ₩41,868 | ₩42,761 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,348 | ₩42,935 | ₩41,941 | ₩42,561 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,001 | ₩42,637 | ₩41,548 | ₩42,321 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,948 | ₩41,995 | ₩41,461 | ₩41,535 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,368 | ₩41,601 | ₩41,108 | ₩41,548 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,028 | ₩42,175 | ₩41,215 | ₩41,508 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,215 | ₩42,233 | ₩41,681 | ₩41,908 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,668 | ₩42,521 | ₩41,655 | ₩42,255 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,561 | ₩42,148 | ₩41,215 | ₩41,615 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,601 | ₩42,784 | ₩41,775 | ₩42,001 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,688 | ₩43,042 | ₩41,995 | ₩42,068 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,788 | ₩42,555 | ₩41,315 | ₩42,348 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,155 | ₩42,481 | ₩41,961 | ₩42,375 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,282 | ₩43,602 | ₩41,628 | ₩41,641 | -3.79% | 699.2만 |
|---|