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 | ₩20,669 | ₩21,282 | ₩20,642 | ₩21,095 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,535 | ₩20,649 | ₩19,535 | ₩20,549 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,162 | ₩19,869 | ₩19,034 | ₩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 | ₩18,402 | ₩18,935 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,469 | ₩18,469 | ₩17,802 | ₩18,375 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,562 | ₩18,602 | ₩18,122 | ₩18,402 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,575 | ₩18,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,495 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,442 | ₩18,569 | ₩18,242 | ₩18,469 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,402 | ₩18,469 | ₩17,875 | ₩18,335 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,615 | ₩18,935 | ₩18,482 | ₩18,509 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,975 | ₩19,247 | ₩18,509 | ₩18,509 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,402 | ₩19,402 | ₩18,895 | ₩19,042 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,855 | ₩19,949 | ₩19,362 | ₩19,482 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,282 | ₩19,609 | ₩18,975 | ₩19,495 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,162 | ₩19,502 | ₩18,869 | ₩19,055 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,535 | ₩19,549 | ₩19,002 | ₩19,282 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,629 | ₩19,935 | ₩19,175 | ₩19,202 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,269 | ₩20,269 | ₩19,549 | ₩19,575 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,975 | ₩20,349 | ₩19,875 | ₩20,149 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,869 | ₩20,215 | ₩19,769 | ₩20,162 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,577 | ₩19,695 | ₩19,269 | ₩19,562 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,869 | ₩19,869 | ₩19,302 | ₩19,682 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,322 | ₩20,402 | ₩19,602 | ₩19,749 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,615 | ₩20,735 | ₩20,209 | ₩20,389 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,522 | ₩21,602 | ₩20,615 | ₩20,682 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,895 | ₩21,509 | ₩20,895 | ₩21,296 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,015 | ₩21,449 | ₩20,915 | ₩21,069 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,936 | ₩21,969 | ₩21,262 | ₩21,416 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,682 | ₩22,289 | ₩21,682 | ₩22,029 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,029 | ₩22,029 | ₩21,498 | ₩21,642 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,136 | ₩22,349 | ₩21,909 | ₩22,042 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,749 | ₩22,396 | ₩21,616 | ₩22,256 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,776 | ₩22,056 | ₩21,756 | ₩21,922 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,816 | ₩22,089 | ₩21,462 | ₩21,936 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,069 | ₩22,109 | ₩21,509 | ₩21,682 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,989 | ₩22,289 | ₩20,989 | ₩22,216 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,909 | ₩21,162 | ₩20,742 | ₩20,775 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,469 | ₩21,522 | ₩20,829 | ₩20,962 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,802 | ₩22,272 | ₩21,349 | ₩21,496 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,816 | ₩21,869 | ₩21,322 | ₩21,722 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,949 | ₩22,122 | ₩21,736 | ₩21,762 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,789 | ₩22,222 | ₩21,576 | ₩22,002 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,589 | ₩21,782 | ₩21,269 | ₩21,589 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,149 | ₩22,302 | ₩21,596 | ₩21,642 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,309 | ₩21,916 | ₩20,989 | ₩21,802 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,776 | ₩22,536 | ₩21,269 | ₩21,336 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,016 | ₩22,569 | ₩21,669 | ₩22,376 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,136 | ₩22,349 | ₩21,789 | ₩21,896 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,309 | ₩21,976 | ₩21,256 | ₩21,802 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,469 | ₩21,789 | ₩20,335 | ₩21,456 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,282 | ₩20,742 | ₩19,949 | ₩20,215 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,242 | ₩21,309 | ₩20,482 | ₩20,589 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,122 | ₩21,396 | ₩20,729 | ₩21,242 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,029 | ₩21,149 | ₩20,622 | ₩20,669 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,762 | ₩20,935 | ₩20,455 | ₩20,842 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,136 | ₩21,196 | ₩20,775 | ₩20,842 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,922 | ₩22,162 | ₩20,842 | ₩21,015 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,869 | ₩22,076 | ₩21,282 | ₩21,922 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,189 | ₩22,529 | ₩21,882 | ₩22,162 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,162 | ₩23,162 | ₩22,389 | ₩22,482 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,936 | ₩23,976 | ₩23,162 | ₩23,229 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,776 | ₩24,022 | ₩23,096 | ₩23,656 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,163 | ₩25,409 | ₩23,736 | ₩23,896 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,723 | ₩25,763 | ₩25,003 | ₩25,069 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,109 | ₩25,929 | ₩25,029 | ₩25,549 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,469 | ₩25,469 | ₩24,456 | ₩25,336 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,843 | ₩26,043 | ₩24,402 | ₩24,709 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,689 | ₩25,796 | ₩24,689 | ₩25,536 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,089 | ₩24,823 | ₩24,029 | ₩24,749 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,402 | ₩24,249 | ₩23,402 | ₩24,176 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,182 | ₩23,482 | ₩22,669 | ₩23,162 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,696 | ₩23,856 | ₩23,209 | ₩23,442 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,562 | ₩23,762 | ₩22,562 | ₩23,442 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,616 | ₩23,722 | ₩22,669 | ₩22,749 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,296 | ₩24,282 | ₩23,296 | ₩23,682 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,536 | ₩23,702 | ₩22,536 | ₩23,349 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,832 | ₩24,296 | ₩22,989 | ₩23,082 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,789 | ₩25,069 | ₩23,696 | ₩24,002 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,142 | ₩26,143 | ₩24,122 | ₩25,109 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,909 | ₩24,129 | ₩22,802 | ₩24,042 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,936 | ₩23,389 | ₩22,396 | ₩22,842 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,802 | ₩22,802 | ₩21,749 | ₩22,429 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,816 | ₩23,096 | ₩21,117 | ₩23,002 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,962 | ₩21,356 | ₩20,055 | ₩20,162 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,562 | ₩21,469 | ₩20,189 | ₩21,216 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,449 | ₩20,882 | ₩19,895 | ₩20,242 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,869 | ₩22,009 | ₩20,189 | ₩20,202 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,869 | ₩22,529 | ₩21,869 | ₩22,042 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,122 | ₩22,376 | ₩21,456 | ₩21,896 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,842 | ₩22,549 | ₩21,722 | ₩22,309 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,936 | ₩22,542 | ₩21,842 | ₩22,162 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,536 | ₩22,336 | ₩21,469 | ₩22,136 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,749 | ₩21,876 | ₩21,362 | ₩21,602 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,602 | ₩22,229 | ₩20,509 | ₩21,949 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,496 | ₩21,629 | ₩20,615 | ₩20,629 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,002 | ₩21,662 | ₩20,989 | ₩21,496 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,722 | ₩21,069 | ₩20,309 | ₩20,975 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,389 | ₩21,009 | ₩20,042 | ₩20,829 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,822 | ₩20,989 | ₩20,149 | ₩20,349 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,469 | ₩21,774 | ₩20,855 | ₩20,935 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,922 | ₩22,176 | ₩21,422 | ₩21,496 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,362 | ₩22,282 | ₩21,089 | ₩22,122 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,015 | ₩21,649 | ₩20,862 | ₩21,282 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,522 | ₩21,762 | ₩21,202 | ₩21,202 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,402 | ₩22,422 | ₩21,469 | ₩21,509 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,989 | ₩23,269 | ₩22,456 | ₩22,642 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,162 | ₩24,469 | ₩22,756 | ₩22,962 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,269 | ₩24,856 | ₩22,522 | ₩23,856 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,189 | ₩27,910 | ₩27,109 | ₩27,683 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,496 | ₩27,763 | ₩27,003 | ₩27,016 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,909 | ₩27,516 | ₩26,816 | ₩27,456 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,189 | ₩27,189 | ₩26,436 | ₩26,643 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,096 | ₩27,283 | ₩26,603 | ₩27,083 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,136 | ₩27,229 | ₩26,863 | ₩27,123 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,136 | ₩27,723 | ₩27,096 | ₩27,323 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,376 | ₩27,416 | ₩26,789 | ₩27,349 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,229 | ₩27,976 | ₩26,823 | ₩27,443 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,576 | ₩27,910 | ₩26,936 | ₩27,469 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,696 | ₩28,710 | ₩27,123 | ₩27,216 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,536 | ₩28,770 | ₩28,043 | ₩28,683 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,923 | ₩29,656 | ₩28,683 | ₩28,736 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,856 | ₩28,963 | ₩28,070 | ₩28,656 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,670 | ₩28,790 | ₩27,189 | ₩28,390 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,976 | ₩27,676 | ₩26,963 | ₩27,629 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,243 | ₩26,929 | ₩25,923 | ₩26,869 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,416 | ₩26,663 | ₩26,176 | ₩26,349 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,103 | ₩26,536 | ₩25,943 | ₩26,216 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,989 | ₩27,856 | ₩26,109 | ₩26,243 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,443 | ₩25,883 | ₩25,316 | ₩25,589 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,176 | ₩26,243 | ₩25,176 | ₩26,016 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,596 | ₩25,309 | ₩24,149 | ₩25,269 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,136 | ₩25,563 | ₩24,913 | ₩25,229 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,543 | ₩25,343 | ₩24,333 | ₩25,176 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,362 | ₩24,696 | ₩23,876 | ₩24,349 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,309 | ₩24,529 | ₩23,642 | ₩24,122 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,896 | ₩25,189 | ₩24,042 | ₩24,496 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,336 | ₩25,643 | ₩24,829 | ₩25,069 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,376 | ₩25,603 | ₩24,648 | ₩24,696 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,403 | ₩26,189 | ₩25,283 | ₩25,749 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,916 | ₩25,916 | ₩24,916 | ₩25,109 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,389 | ₩26,669 | ₩25,483 | ₩25,709 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,603 | ₩28,870 | ₩26,649 | ₩26,789 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,889 | ₩27,763 | ₩26,829 | ₩27,736 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,243 | ₩27,596 | ₩26,189 | ₩27,269 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,043 | ₩25,056 | ₩24,289 | ₩24,603 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,936 | ₩25,369 | ₩24,669 | ₩24,723 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,563 | ₩25,683 | ₩24,609 | ₩25,029 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,109 | ₩25,856 | ₩25,043 | ₩25,576 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,896 | ₩25,329 | ₩24,336 | ₩25,083 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,483 | ₩25,536 | ₩24,709 | ₩25,429 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,283 | ₩26,003 | ₩25,043 | ₩25,829 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,589 | ₩26,336 | ₩25,356 | ₩25,469 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,369 | ₩25,996 | ₩24,716 | ₩25,616 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,709 | ₩26,556 | ₩24,042 | ₩26,443 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,276 | ₩27,129 | ₩23,816 | ₩25,443 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,416 | ₩24,993 | ₩24,189 | ₩24,949 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,723 | ₩24,936 | ₩24,182 | ₩24,483 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,736 | ₩24,983 | ₩23,542 | ₩24,789 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,949 | ₩25,263 | ₩24,423 | ₩24,776 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,616 | ₩25,276 | ₩24,563 | ₩25,003 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,803 | ₩25,243 | ₩24,282 | ₩24,603 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,349 | ₩24,563 | ₩23,322 | ₩24,069 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,856 | ₩23,416 | ₩22,569 | ₩23,242 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,902 | ₩23,429 | ₩22,569 | ₩22,642 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,549 | ₩23,989 | ₩22,762 | ₩22,842 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,229 | ₩24,443 | ₩23,509 | ₩23,549 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,789 | ₩25,036 | ₩24,296 | ₩24,336 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,642 | ₩24,936 | ₩23,616 | ₩24,723 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,989 | ₩23,669 | ₩22,589 | ₩23,629 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,802 | ₩24,402 | ₩22,322 | ₩22,389 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,029 | ₩26,336 | ₩25,403 | ₩25,936 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,816 | ₩26,943 | ₩25,469 | ₩25,803 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,823 | ₩27,129 | ₩26,576 | ₩26,723 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,083 | ₩27,930 | ₩26,575 | ₩26,883 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,723 | ₩27,016 | ₩26,183 | ₩26,656 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,403 | ₩27,970 | ₩26,876 | ₩27,109 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,176 | ₩27,363 | ₩24,736 | ₩26,789 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,696 | ₩27,389 | ₩26,056 | ₩26,096 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,776 | ₩26,936 | ₩26,256 | ₩26,656 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,323 | ₩27,456 | ₩26,503 | ₩26,603 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,429 | ₩27,683 | ₩26,943 | ₩26,989 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,710 | ₩28,190 | ₩27,269 | ₩27,309 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,816 | ₩29,123 | ₩28,070 | ₩28,176 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,056 | ₩28,643 | ₩27,950 | ₩28,336 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,236 | ₩29,270 | ₩27,629 | ₩27,723 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,470 | ₩29,470 | ₩28,843 | ₩29,296 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,870 | ₩30,496 | ₩29,496 | ₩29,563 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,003 | ₩30,690 | ₩29,856 | ₩30,323 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,870 | ₩31,030 | ₩29,776 | ₩29,936 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,410 | ₩31,543 | ₩30,890 | ₩31,030 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,596 | ₩31,417 | ₩30,523 | ₩31,377 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,030 | ₩31,150 | ₩30,490 | ₩30,523 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,603 | ₩31,603 | ₩30,530 | ₩31,163 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,070 | ₩32,070 | ₩31,363 | ₩31,457 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,557 | ₩32,697 | ₩31,630 | ₩32,177 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,690 | ₩32,991 | ₩32,363 | ₩32,617 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,163 | ₩33,843 | ₩32,337 | ₩32,363 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,910 | ₩30,450 | ₩29,690 | ₩30,403 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,896 | ₩30,083 | ₩29,443 | ₩29,910 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,070 | ₩31,283 | ₩29,790 | ₩29,896 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,856 | ₩31,210 | ₩30,403 | ₩30,937 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,750 | ₩30,977 | ₩30,180 | ₩30,256 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,803 | ₩31,017 | ₩29,816 | ₩30,296 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,137 | ₩32,177 | ₩30,336 | ₩30,923 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,817 | ₩33,851 | ₩32,217 | ₩32,443 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,404 | ₩34,656 | ₩33,943 | ₩34,177 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,644 | ₩34,944 | ₩34,390 | ₩34,484 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,817 | ₩35,837 | ₩34,350 | ₩34,750 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,217 | ₩36,190 | ₩35,204 | ₩35,910 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,050 | ₩36,884 | ₩36,050 | ₩36,444 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,057 | ₩36,644 | ₩35,950 | ₩36,150 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,444 | ₩36,217 | ₩35,112 | ₩36,030 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,590 | ₩35,857 | ₩35,370 | ₩35,417 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,537 | ₩35,754 | ₩34,904 | ₩35,617 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,404 | ₩36,924 | ₩34,844 | ₩35,537 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,044 | ₩37,924 | ₩37,004 | ₩37,551 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,270 | ₩37,791 | ₩37,190 | ₩37,190 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,684 | ₩37,057 | ₩36,477 | ₩37,017 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,644 | ₩36,804 | ₩35,630 | ₩36,684 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,524 | ₩35,964 | ₩34,910 | ₩35,550 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,964 | ₩37,297 | ₩35,344 | ₩35,417 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,697 | ₩36,844 | ₩36,470 | ₩36,537 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,857 | ₩37,337 | ₩36,517 | ₩36,857 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,617 | ₩37,811 | ₩37,037 | ₩37,084 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,684 | ₩38,051 | ₩37,457 | ₩37,631 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,391 | ₩38,777 | ₩37,431 | ₩38,044 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,497 | ₩38,751 | ₩38,191 | ₩38,444 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,624 | ₩38,751 | ₩37,964 | ₩38,204 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,284 | ₩39,337 | ₩38,371 | ₩38,564 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,657 | ₩38,711 | ₩37,484 | ₩38,511 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,617 | ₩40,124 | ₩38,511 | ₩38,671 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,844 | ₩41,263 | ₩39,231 | ₩40,297 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,898 | ₩42,858 | ₩41,524 | ₩42,844 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,684 | ₩43,091 | ₩42,251 | ₩42,644 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,738 | ₩43,084 | ₩42,438 | ₩42,631 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,018 | ₩42,831 | ₩41,858 | ₩42,604 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,644 | ₩43,138 | ₩41,871 | ₩42,764 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,351 | ₩42,938 | ₩41,944 | ₩42,564 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,004 | ₩42,640 | ₩41,551 | ₩42,324 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,951 | ₩41,998 | ₩41,464 | ₩41,538 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,371 | ₩41,604 | ₩41,111 | ₩41,551 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,031 | ₩42,178 | ₩41,218 | ₩41,511 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,218 | ₩42,236 | ₩41,684 | ₩41,911 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,671 | ₩42,524 | ₩41,658 | ₩42,258 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,564 | ₩42,151 | ₩41,218 | ₩41,618 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,604 | ₩42,787 | ₩41,778 | ₩42,004 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,691 | ₩43,044 | ₩41,998 | ₩42,071 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,791 | ₩42,558 | ₩41,318 | ₩42,351 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,158 | ₩42,484 | ₩41,964 | ₩42,378 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,284 | ₩43,604 | ₩41,631 | ₩41,644 | -3.79% | 699.2만 |
|---|