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 | ₩20,670 | ₩21,283 | ₩20,643 | ₩21,096 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,536 | ₩20,650 | ₩19,536 | ₩20,550 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,163 | ₩19,869 | ₩19,035 | ₩19,749 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,109 | ₩19,409 | ₩18,857 | ₩19,229 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,509 | ₩19,029 | ₩18,403 | ₩18,936 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,469 | ₩18,469 | ₩17,802 | ₩18,376 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,563 | ₩18,603 | ₩18,123 | ₩18,403 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,576 | ₩18,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,496 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,443 | ₩18,569 | ₩18,243 | ₩18,469 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,403 | ₩18,469 | ₩17,876 | ₩18,336 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,616 | ₩18,936 | ₩18,483 | ₩18,509 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,976 | ₩19,248 | ₩18,509 | ₩18,509 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,403 | ₩19,403 | ₩18,896 | ₩19,043 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,856 | ₩19,949 | ₩19,363 | ₩19,483 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,283 | ₩19,609 | ₩18,976 | ₩19,496 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,163 | ₩19,503 | ₩18,869 | ₩19,056 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,536 | ₩19,549 | ₩19,003 | ₩19,283 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,629 | ₩19,936 | ₩19,176 | ₩19,203 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,270 | ₩20,270 | ₩19,549 | ₩19,576 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,976 | ₩20,350 | ₩19,876 | ₩20,149 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,869 | ₩20,216 | ₩19,769 | ₩20,163 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,577 | ₩19,696 | ₩19,269 | ₩19,563 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,869 | ₩19,869 | ₩19,303 | ₩19,683 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,323 | ₩20,403 | ₩19,603 | ₩19,749 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,616 | ₩20,736 | ₩20,209 | ₩20,390 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,523 | ₩21,603 | ₩20,616 | ₩20,683 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,896 | ₩21,510 | ₩20,896 | ₩21,296 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,016 | ₩21,450 | ₩20,916 | ₩21,070 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,936 | ₩21,970 | ₩21,263 | ₩21,416 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,683 | ₩22,290 | ₩21,683 | ₩22,030 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,030 | ₩22,030 | ₩21,499 | ₩21,643 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,136 | ₩22,350 | ₩21,910 | ₩22,043 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,750 | ₩22,396 | ₩21,616 | ₩22,256 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,776 | ₩22,056 | ₩21,756 | ₩21,923 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,816 | ₩22,090 | ₩21,463 | ₩21,936 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,070 | ₩22,110 | ₩21,510 | ₩21,683 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,990 | ₩22,290 | ₩20,990 | ₩22,216 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,910 | ₩21,163 | ₩20,743 | ₩20,776 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,470 | ₩21,523 | ₩20,830 | ₩20,963 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,803 | ₩22,272 | ₩21,350 | ₩21,496 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,816 | ₩21,870 | ₩21,323 | ₩21,723 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,950 | ₩22,123 | ₩21,736 | ₩21,763 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,790 | ₩22,223 | ₩21,576 | ₩22,003 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,590 | ₩21,783 | ₩21,270 | ₩21,590 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,150 | ₩22,303 | ₩21,596 | ₩21,643 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,310 | ₩21,916 | ₩20,990 | ₩21,803 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,776 | ₩22,536 | ₩21,270 | ₩21,336 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,016 | ₩22,570 | ₩21,670 | ₩22,376 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,136 | ₩22,350 | ₩21,790 | ₩21,896 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,310 | ₩21,976 | ₩21,256 | ₩21,803 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,470 | ₩21,790 | ₩20,336 | ₩21,456 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,283 | ₩20,743 | ₩19,949 | ₩20,216 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,243 | ₩21,310 | ₩20,483 | ₩20,590 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,123 | ₩21,396 | ₩20,730 | ₩21,243 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,030 | ₩21,150 | ₩20,623 | ₩20,670 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,763 | ₩20,936 | ₩20,456 | ₩20,843 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,136 | ₩21,196 | ₩20,776 | ₩20,843 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,923 | ₩22,163 | ₩20,843 | ₩21,016 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,870 | ₩22,076 | ₩21,283 | ₩21,923 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,190 | ₩22,530 | ₩21,883 | ₩22,163 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,163 | ₩23,163 | ₩22,390 | ₩22,483 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,937 | ₩23,977 | ₩23,163 | ₩23,230 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,777 | ₩24,023 | ₩23,097 | ₩23,657 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,164 | ₩25,410 | ₩23,737 | ₩23,897 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,724 | ₩25,764 | ₩25,004 | ₩25,070 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,110 | ₩25,930 | ₩25,030 | ₩25,550 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,470 | ₩25,470 | ₩24,457 | ₩25,337 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,844 | ₩26,044 | ₩24,403 | ₩24,710 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,690 | ₩25,797 | ₩24,690 | ₩25,537 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,090 | ₩24,823 | ₩24,030 | ₩24,750 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,403 | ₩24,250 | ₩23,403 | ₩24,177 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,183 | ₩23,483 | ₩22,670 | ₩23,163 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,697 | ₩23,857 | ₩23,210 | ₩23,443 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,563 | ₩23,763 | ₩22,563 | ₩23,443 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,617 | ₩23,723 | ₩22,670 | ₩22,750 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,297 | ₩24,283 | ₩23,297 | ₩23,683 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,536 | ₩23,703 | ₩22,536 | ₩23,350 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,833 | ₩24,297 | ₩22,990 | ₩23,083 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,790 | ₩25,070 | ₩23,697 | ₩24,003 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,143 | ₩26,144 | ₩24,123 | ₩25,110 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,910 | ₩24,130 | ₩22,803 | ₩24,043 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,937 | ₩23,390 | ₩22,396 | ₩22,843 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,803 | ₩22,803 | ₩21,750 | ₩22,430 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,816 | ₩23,097 | ₩21,118 | ₩23,003 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,963 | ₩21,356 | ₩20,056 | ₩20,163 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,563 | ₩21,470 | ₩20,189 | ₩21,216 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,450 | ₩20,883 | ₩19,896 | ₩20,243 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,870 | ₩22,010 | ₩20,189 | ₩20,203 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,870 | ₩22,530 | ₩21,870 | ₩22,043 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,123 | ₩22,376 | ₩21,456 | ₩21,896 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,843 | ₩22,550 | ₩21,723 | ₩22,310 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,936 | ₩22,543 | ₩21,843 | ₩22,163 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,536 | ₩22,336 | ₩21,470 | ₩22,136 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,750 | ₩21,876 | ₩21,363 | ₩21,603 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,603 | ₩22,230 | ₩20,510 | ₩21,950 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,496 | ₩21,630 | ₩20,616 | ₩20,630 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,003 | ₩21,663 | ₩20,990 | ₩21,496 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,723 | ₩21,070 | ₩20,310 | ₩20,976 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,390 | ₩21,010 | ₩20,043 | ₩20,830 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,823 | ₩20,990 | ₩20,149 | ₩20,350 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,470 | ₩21,775 | ₩20,856 | ₩20,936 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,923 | ₩22,176 | ₩21,423 | ₩21,496 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,363 | ₩22,283 | ₩21,090 | ₩22,123 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,016 | ₩21,650 | ₩20,863 | ₩21,283 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,523 | ₩21,763 | ₩21,203 | ₩21,203 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,403 | ₩22,423 | ₩21,470 | ₩21,510 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,990 | ₩23,270 | ₩22,456 | ₩22,643 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,163 | ₩24,470 | ₩22,757 | ₩22,963 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,270 | ₩24,857 | ₩22,523 | ₩23,857 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,190 | ₩27,911 | ₩27,110 | ₩27,684 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,497 | ₩27,764 | ₩27,004 | ₩27,017 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,910 | ₩27,517 | ₩26,817 | ₩27,457 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,190 | ₩27,190 | ₩26,437 | ₩26,644 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,097 | ₩27,284 | ₩26,604 | ₩27,084 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,137 | ₩27,230 | ₩26,864 | ₩27,124 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,137 | ₩27,724 | ₩27,097 | ₩27,324 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,377 | ₩27,417 | ₩26,790 | ₩27,350 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,230 | ₩27,977 | ₩26,824 | ₩27,444 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,577 | ₩27,911 | ₩26,937 | ₩27,471 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,697 | ₩28,711 | ₩27,124 | ₩27,217 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,537 | ₩28,771 | ₩28,044 | ₩28,684 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,924 | ₩29,657 | ₩28,684 | ₩28,737 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,857 | ₩28,964 | ₩28,071 | ₩28,657 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,671 | ₩28,791 | ₩27,190 | ₩28,391 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,977 | ₩27,677 | ₩26,964 | ₩27,631 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,244 | ₩26,930 | ₩25,924 | ₩26,870 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,417 | ₩26,664 | ₩26,177 | ₩26,350 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,104 | ₩26,537 | ₩25,944 | ₩26,217 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,990 | ₩27,857 | ₩26,110 | ₩26,244 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,444 | ₩25,884 | ₩25,317 | ₩25,590 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,177 | ₩26,244 | ₩25,177 | ₩26,017 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,597 | ₩25,310 | ₩24,150 | ₩25,270 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,137 | ₩25,564 | ₩24,914 | ₩25,230 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,543 | ₩25,344 | ₩24,334 | ₩25,177 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,363 | ₩24,697 | ₩23,877 | ₩24,350 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,310 | ₩24,530 | ₩23,643 | ₩24,123 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,897 | ₩25,190 | ₩24,043 | ₩24,497 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,337 | ₩25,644 | ₩24,830 | ₩25,070 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,377 | ₩25,604 | ₩24,649 | ₩24,697 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,404 | ₩26,190 | ₩25,284 | ₩25,750 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,917 | ₩25,917 | ₩24,917 | ₩25,110 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,390 | ₩26,670 | ₩25,484 | ₩25,710 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,604 | ₩28,871 | ₩26,650 | ₩26,790 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,890 | ₩27,764 | ₩26,830 | ₩27,737 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,244 | ₩27,597 | ₩26,190 | ₩27,270 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,044 | ₩25,057 | ₩24,290 | ₩24,603 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,937 | ₩25,370 | ₩24,670 | ₩24,723 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,564 | ₩25,684 | ₩24,610 | ₩25,030 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,110 | ₩25,857 | ₩25,044 | ₩25,577 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,897 | ₩25,330 | ₩24,337 | ₩25,084 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,484 | ₩25,537 | ₩24,710 | ₩25,430 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,284 | ₩26,004 | ₩25,044 | ₩25,830 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,590 | ₩26,337 | ₩25,357 | ₩25,470 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,370 | ₩25,997 | ₩24,717 | ₩25,617 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,710 | ₩26,557 | ₩24,043 | ₩26,444 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,277 | ₩27,130 | ₩23,817 | ₩25,444 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,417 | ₩24,994 | ₩24,190 | ₩24,950 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,723 | ₩24,937 | ₩24,183 | ₩24,483 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,737 | ₩24,983 | ₩23,543 | ₩24,790 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,950 | ₩25,264 | ₩24,423 | ₩24,777 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,617 | ₩25,277 | ₩24,563 | ₩25,004 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,803 | ₩25,244 | ₩24,283 | ₩24,603 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,350 | ₩24,563 | ₩23,323 | ₩24,070 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,857 | ₩23,417 | ₩22,570 | ₩23,243 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,903 | ₩23,430 | ₩22,570 | ₩22,643 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,550 | ₩23,990 | ₩22,763 | ₩22,843 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,230 | ₩24,443 | ₩23,510 | ₩23,550 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,790 | ₩25,037 | ₩24,297 | ₩24,337 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,643 | ₩24,937 | ₩23,617 | ₩24,723 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,990 | ₩23,670 | ₩22,590 | ₩23,630 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,803 | ₩24,403 | ₩22,323 | ₩22,390 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,030 | ₩26,337 | ₩25,404 | ₩25,937 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,817 | ₩26,944 | ₩25,470 | ₩25,804 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,824 | ₩27,130 | ₩26,577 | ₩26,724 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,084 | ₩27,931 | ₩26,576 | ₩26,884 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,724 | ₩27,017 | ₩26,184 | ₩26,657 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,404 | ₩27,971 | ₩26,877 | ₩27,110 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,177 | ₩27,364 | ₩24,737 | ₩26,790 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,697 | ₩27,391 | ₩26,057 | ₩26,097 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,777 | ₩26,937 | ₩26,257 | ₩26,657 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,324 | ₩27,457 | ₩26,504 | ₩26,604 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,431 | ₩27,684 | ₩26,944 | ₩26,990 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,711 | ₩28,191 | ₩27,270 | ₩27,310 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,817 | ₩29,124 | ₩28,071 | ₩28,177 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,057 | ₩28,644 | ₩27,951 | ₩28,337 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,237 | ₩29,271 | ₩27,631 | ₩27,724 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,471 | ₩29,471 | ₩28,844 | ₩29,297 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,871 | ₩30,498 | ₩29,497 | ₩29,564 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,004 | ₩30,691 | ₩29,858 | ₩30,324 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,871 | ₩31,031 | ₩29,778 | ₩29,938 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,411 | ₩31,544 | ₩30,891 | ₩31,031 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,598 | ₩31,418 | ₩30,524 | ₩31,378 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,031 | ₩31,151 | ₩30,491 | ₩30,524 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,604 | ₩31,604 | ₩30,531 | ₩31,164 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,071 | ₩32,071 | ₩31,364 | ₩31,458 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,558 | ₩32,698 | ₩31,631 | ₩32,178 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,691 | ₩32,993 | ₩32,365 | ₩32,618 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,165 | ₩33,845 | ₩32,338 | ₩32,365 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,911 | ₩30,451 | ₩29,691 | ₩30,404 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,898 | ₩30,084 | ₩29,444 | ₩29,911 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,071 | ₩31,284 | ₩29,791 | ₩29,898 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,858 | ₩31,211 | ₩30,404 | ₩30,938 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,751 | ₩30,978 | ₩30,182 | ₩30,258 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,804 | ₩31,018 | ₩29,818 | ₩30,298 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,138 | ₩32,178 | ₩30,338 | ₩30,924 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,818 | ₩33,853 | ₩32,218 | ₩32,445 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,405 | ₩34,657 | ₩33,945 | ₩34,178 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,645 | ₩34,945 | ₩34,391 | ₩34,485 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,818 | ₩35,838 | ₩34,351 | ₩34,752 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,218 | ₩36,192 | ₩35,205 | ₩35,912 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,052 | ₩36,885 | ₩36,052 | ₩36,445 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,058 | ₩36,645 | ₩35,952 | ₩36,152 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,445 | ₩36,218 | ₩35,113 | ₩36,032 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,592 | ₩35,858 | ₩35,372 | ₩35,418 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,538 | ₩35,756 | ₩34,905 | ₩35,618 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,405 | ₩36,925 | ₩34,845 | ₩35,538 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,045 | ₩37,925 | ₩37,005 | ₩37,552 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,272 | ₩37,792 | ₩37,192 | ₩37,192 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,685 | ₩37,059 | ₩36,478 | ₩37,019 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,645 | ₩36,805 | ₩35,632 | ₩36,685 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,525 | ₩35,965 | ₩34,912 | ₩35,552 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,965 | ₩37,299 | ₩35,345 | ₩35,418 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,698 | ₩36,845 | ₩36,472 | ₩36,538 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,858 | ₩37,339 | ₩36,518 | ₩36,858 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,619 | ₩37,812 | ₩37,039 | ₩37,085 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,685 | ₩38,052 | ₩37,459 | ₩37,632 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,392 | ₩38,779 | ₩37,432 | ₩38,045 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,499 | ₩38,752 | ₩38,192 | ₩38,445 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,625 | ₩38,752 | ₩37,965 | ₩38,205 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,285 | ₩39,339 | ₩38,372 | ₩38,565 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,659 | ₩38,712 | ₩37,485 | ₩38,512 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,619 | ₩40,126 | ₩38,512 | ₩38,672 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,846 | ₩41,264 | ₩39,232 | ₩40,299 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,899 | ₩42,859 | ₩41,526 | ₩42,846 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,686 | ₩43,093 | ₩42,253 | ₩42,646 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,739 | ₩43,086 | ₩42,439 | ₩42,633 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,019 | ₩42,833 | ₩41,859 | ₩42,606 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,646 | ₩43,139 | ₩41,873 | ₩42,766 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,353 | ₩42,939 | ₩41,946 | ₩42,566 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,006 | ₩42,642 | ₩41,552 | ₩42,326 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,953 | ₩41,999 | ₩41,466 | ₩41,539 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,372 | ₩41,606 | ₩41,112 | ₩41,552 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,033 | ₩42,179 | ₩41,219 | ₩41,512 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,219 | ₩42,238 | ₩41,686 | ₩41,913 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,673 | ₩42,526 | ₩41,659 | ₩42,259 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,566 | ₩42,153 | ₩41,219 | ₩41,619 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,606 | ₩42,789 | ₩41,779 | ₩42,006 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,693 | ₩43,046 | ₩41,999 | ₩42,073 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,793 | ₩42,559 | ₩41,319 | ₩42,353 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,159 | ₩42,486 | ₩41,966 | ₩42,379 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,286 | ₩43,606 | ₩41,632 | ₩41,646 | -3.79% | 699.2만 |
|---|