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 | ₩20,666 | ₩21,279 | ₩20,639 | ₩21,092 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,533 | ₩20,646 | ₩19,533 | ₩20,546 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,159 | ₩19,866 | ₩19,031 | ₩19,746 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,106 | ₩19,406 | ₩18,854 | ₩19,226 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,506 | ₩19,026 | ₩18,399 | ₩18,933 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,466 | ₩18,466 | ₩17,799 | ₩18,373 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,559 | ₩18,599 | ₩18,119 | ₩18,399 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,573 | ₩18,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,493 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,439 | ₩18,566 | ₩18,239 | ₩18,466 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,399 | ₩18,466 | ₩17,873 | ₩18,333 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,613 | ₩18,933 | ₩18,479 | ₩18,506 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,973 | ₩19,245 | ₩18,506 | ₩18,506 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,399 | ₩19,399 | ₩18,893 | ₩19,039 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,853 | ₩19,946 | ₩19,359 | ₩19,479 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,279 | ₩19,606 | ₩18,973 | ₩19,493 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,159 | ₩19,499 | ₩18,866 | ₩19,053 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,533 | ₩19,546 | ₩18,999 | ₩19,279 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,626 | ₩19,933 | ₩19,173 | ₩19,199 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,266 | ₩20,266 | ₩19,546 | ₩19,573 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,973 | ₩20,346 | ₩19,873 | ₩20,146 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,866 | ₩20,213 | ₩19,766 | ₩20,159 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,574 | ₩19,693 | ₩19,266 | ₩19,559 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,866 | ₩19,866 | ₩19,299 | ₩19,679 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,319 | ₩20,399 | ₩19,599 | ₩19,746 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,613 | ₩20,733 | ₩20,206 | ₩20,386 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,519 | ₩21,599 | ₩20,613 | ₩20,679 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,892 | ₩21,506 | ₩20,892 | ₩21,292 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,012 | ₩21,446 | ₩20,912 | ₩21,066 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,932 | ₩21,966 | ₩21,259 | ₩21,412 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,679 | ₩22,286 | ₩21,679 | ₩22,026 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,026 | ₩22,026 | ₩21,495 | ₩21,639 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,132 | ₩22,346 | ₩21,906 | ₩22,039 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,746 | ₩22,392 | ₩21,612 | ₩22,252 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,772 | ₩22,052 | ₩21,752 | ₩21,919 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,812 | ₩22,086 | ₩21,459 | ₩21,932 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,066 | ₩22,106 | ₩21,506 | ₩21,679 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,986 | ₩22,286 | ₩20,986 | ₩22,212 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,906 | ₩21,159 | ₩20,739 | ₩20,773 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,466 | ₩21,519 | ₩20,826 | ₩20,959 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,799 | ₩22,268 | ₩21,346 | ₩21,492 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,812 | ₩21,866 | ₩21,319 | ₩21,719 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,946 | ₩22,119 | ₩21,732 | ₩21,759 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,786 | ₩22,219 | ₩21,572 | ₩21,999 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,586 | ₩21,779 | ₩21,266 | ₩21,586 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,146 | ₩22,299 | ₩21,592 | ₩21,639 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,306 | ₩21,912 | ₩20,986 | ₩21,799 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,772 | ₩22,532 | ₩21,266 | ₩21,332 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,012 | ₩22,566 | ₩21,666 | ₩22,372 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,132 | ₩22,346 | ₩21,786 | ₩21,892 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,306 | ₩21,972 | ₩21,252 | ₩21,799 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,466 | ₩21,786 | ₩20,333 | ₩21,452 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,279 | ₩20,739 | ₩19,946 | ₩20,213 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,239 | ₩21,306 | ₩20,479 | ₩20,586 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,119 | ₩21,392 | ₩20,726 | ₩21,239 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,026 | ₩21,146 | ₩20,619 | ₩20,666 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,759 | ₩20,932 | ₩20,453 | ₩20,839 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,132 | ₩21,192 | ₩20,773 | ₩20,839 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,919 | ₩22,159 | ₩20,839 | ₩21,012 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,866 | ₩22,072 | ₩21,279 | ₩21,919 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,186 | ₩22,526 | ₩21,879 | ₩22,159 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,159 | ₩23,159 | ₩22,386 | ₩22,479 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,932 | ₩23,972 | ₩23,159 | ₩23,226 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,772 | ₩24,019 | ₩23,092 | ₩23,652 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,159 | ₩25,406 | ₩23,732 | ₩23,892 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,719 | ₩25,759 | ₩24,999 | ₩25,066 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,106 | ₩25,926 | ₩25,026 | ₩25,546 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,466 | ₩25,466 | ₩24,452 | ₩25,332 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,839 | ₩26,039 | ₩24,399 | ₩24,706 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,686 | ₩25,792 | ₩24,686 | ₩25,532 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,086 | ₩24,819 | ₩24,026 | ₩24,746 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,399 | ₩24,246 | ₩23,399 | ₩24,172 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,179 | ₩23,479 | ₩22,666 | ₩23,159 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,692 | ₩23,852 | ₩23,206 | ₩23,439 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,559 | ₩23,759 | ₩22,559 | ₩23,439 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,612 | ₩23,719 | ₩22,666 | ₩22,746 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,292 | ₩24,279 | ₩23,292 | ₩23,679 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,532 | ₩23,699 | ₩22,532 | ₩23,346 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,828 | ₩24,292 | ₩22,986 | ₩23,079 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,786 | ₩25,066 | ₩23,692 | ₩23,999 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,139 | ₩26,139 | ₩24,119 | ₩25,106 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,906 | ₩24,126 | ₩22,799 | ₩24,039 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,932 | ₩23,386 | ₩22,392 | ₩22,839 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,799 | ₩22,799 | ₩21,746 | ₩22,426 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,812 | ₩23,092 | ₩21,114 | ₩22,999 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,959 | ₩21,352 | ₩20,053 | ₩20,159 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,559 | ₩21,466 | ₩20,186 | ₩21,212 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,446 | ₩20,879 | ₩19,893 | ₩20,239 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,866 | ₩22,006 | ₩20,186 | ₩20,199 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,866 | ₩22,526 | ₩21,866 | ₩22,039 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,119 | ₩22,372 | ₩21,452 | ₩21,892 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,839 | ₩22,546 | ₩21,719 | ₩22,306 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,932 | ₩22,539 | ₩21,839 | ₩22,159 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,532 | ₩22,332 | ₩21,466 | ₩22,132 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,746 | ₩21,872 | ₩21,359 | ₩21,599 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,599 | ₩22,226 | ₩20,506 | ₩21,946 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,492 | ₩21,626 | ₩20,613 | ₩20,626 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩20,999 | ₩21,659 | ₩20,986 | ₩21,492 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,719 | ₩21,066 | ₩20,306 | ₩20,972 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,386 | ₩21,006 | ₩20,039 | ₩20,826 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,819 | ₩20,986 | ₩20,146 | ₩20,346 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,466 | ₩21,771 | ₩20,852 | ₩20,932 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,919 | ₩22,172 | ₩21,419 | ₩21,492 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,359 | ₩22,279 | ₩21,086 | ₩22,119 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,012 | ₩21,646 | ₩20,859 | ₩21,279 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,519 | ₩21,759 | ₩21,199 | ₩21,199 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,399 | ₩22,419 | ₩21,466 | ₩21,506 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,986 | ₩23,266 | ₩22,452 | ₩22,639 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,159 | ₩24,466 | ₩22,752 | ₩22,959 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,266 | ₩24,852 | ₩22,519 | ₩23,852 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,186 | ₩27,906 | ₩27,106 | ₩27,679 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,492 | ₩27,759 | ₩26,999 | ₩27,012 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,906 | ₩27,512 | ₩26,812 | ₩27,452 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,186 | ₩27,186 | ₩26,432 | ₩26,639 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,092 | ₩27,279 | ₩26,599 | ₩27,079 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,132 | ₩27,226 | ₩26,859 | ₩27,119 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,132 | ₩27,719 | ₩27,092 | ₩27,319 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,372 | ₩27,412 | ₩26,786 | ₩27,346 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,226 | ₩27,972 | ₩26,819 | ₩27,439 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,572 | ₩27,906 | ₩26,932 | ₩27,466 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,692 | ₩28,706 | ₩27,119 | ₩27,212 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,532 | ₩28,766 | ₩28,039 | ₩28,679 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,919 | ₩29,652 | ₩28,679 | ₩28,732 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,852 | ₩28,959 | ₩28,066 | ₩28,652 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,666 | ₩28,786 | ₩27,186 | ₩28,386 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,972 | ₩27,672 | ₩26,959 | ₩27,626 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,239 | ₩26,926 | ₩25,919 | ₩26,866 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,412 | ₩26,659 | ₩26,172 | ₩26,346 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,099 | ₩26,532 | ₩25,939 | ₩26,212 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,986 | ₩27,852 | ₩26,106 | ₩26,239 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,439 | ₩25,879 | ₩25,312 | ₩25,586 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,172 | ₩26,239 | ₩25,172 | ₩26,012 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,592 | ₩25,306 | ₩24,146 | ₩25,266 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,132 | ₩25,559 | ₩24,910 | ₩25,226 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,539 | ₩25,339 | ₩24,330 | ₩25,172 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,359 | ₩24,692 | ₩23,872 | ₩24,346 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,306 | ₩24,526 | ₩23,639 | ₩24,119 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,892 | ₩25,186 | ₩24,039 | ₩24,492 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,332 | ₩25,639 | ₩24,826 | ₩25,066 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,372 | ₩25,599 | ₩24,644 | ₩24,692 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,399 | ₩26,186 | ₩25,279 | ₩25,746 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,912 | ₩25,912 | ₩24,912 | ₩25,106 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,386 | ₩26,666 | ₩25,479 | ₩25,706 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,599 | ₩28,866 | ₩26,646 | ₩26,786 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,886 | ₩27,759 | ₩26,826 | ₩27,732 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,239 | ₩27,592 | ₩26,186 | ₩27,266 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,039 | ₩25,052 | ₩24,286 | ₩24,599 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,932 | ₩25,366 | ₩24,666 | ₩24,719 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,559 | ₩25,679 | ₩24,606 | ₩25,026 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,106 | ₩25,852 | ₩25,039 | ₩25,572 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,892 | ₩25,326 | ₩24,332 | ₩25,079 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,479 | ₩25,532 | ₩24,706 | ₩25,426 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,279 | ₩25,999 | ₩25,039 | ₩25,826 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,586 | ₩26,332 | ₩25,352 | ₩25,466 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,366 | ₩25,992 | ₩24,712 | ₩25,612 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,706 | ₩26,552 | ₩24,039 | ₩26,439 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,272 | ₩27,126 | ₩23,812 | ₩25,439 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,412 | ₩24,990 | ₩24,186 | ₩24,946 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,719 | ₩24,932 | ₩24,179 | ₩24,479 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,732 | ₩24,979 | ₩23,539 | ₩24,786 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,946 | ₩25,259 | ₩24,419 | ₩24,772 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,612 | ₩25,272 | ₩24,559 | ₩24,999 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,799 | ₩25,239 | ₩24,279 | ₩24,599 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,346 | ₩24,559 | ₩23,319 | ₩24,066 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,852 | ₩23,412 | ₩22,566 | ₩23,239 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,899 | ₩23,426 | ₩22,566 | ₩22,639 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,546 | ₩23,986 | ₩22,759 | ₩22,839 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,226 | ₩24,439 | ₩23,506 | ₩23,546 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,786 | ₩25,032 | ₩24,292 | ₩24,332 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,639 | ₩24,932 | ₩23,612 | ₩24,719 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,986 | ₩23,666 | ₩22,586 | ₩23,626 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,799 | ₩24,399 | ₩22,319 | ₩22,386 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,026 | ₩26,332 | ₩25,399 | ₩25,932 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,812 | ₩26,939 | ₩25,466 | ₩25,799 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,819 | ₩27,126 | ₩26,572 | ₩26,719 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,079 | ₩27,926 | ₩26,571 | ₩26,879 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,719 | ₩27,012 | ₩26,179 | ₩26,652 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,399 | ₩27,966 | ₩26,872 | ₩27,106 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,172 | ₩27,359 | ₩24,732 | ₩26,786 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,692 | ₩27,386 | ₩26,052 | ₩26,092 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,772 | ₩26,932 | ₩26,252 | ₩26,652 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,319 | ₩27,452 | ₩26,499 | ₩26,599 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,426 | ₩27,679 | ₩26,939 | ₩26,986 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,706 | ₩28,186 | ₩27,266 | ₩27,306 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,812 | ₩29,119 | ₩28,066 | ₩28,172 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,052 | ₩28,639 | ₩27,946 | ₩28,332 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,232 | ₩29,265 | ₩27,626 | ₩27,719 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,465 | ₩29,465 | ₩28,839 | ₩29,292 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,865 | ₩30,492 | ₩29,492 | ₩29,559 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩29,999 | ₩30,685 | ₩29,852 | ₩30,319 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,865 | ₩31,025 | ₩29,772 | ₩29,932 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,405 | ₩31,539 | ₩30,885 | ₩31,025 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,592 | ₩31,412 | ₩30,519 | ₩31,372 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,025 | ₩31,145 | ₩30,485 | ₩30,519 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,599 | ₩31,599 | ₩30,525 | ₩31,159 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,065 | ₩32,065 | ₩31,359 | ₩31,452 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,552 | ₩32,692 | ₩31,625 | ₩32,172 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,685 | ₩32,987 | ₩32,359 | ₩32,612 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,159 | ₩33,839 | ₩32,332 | ₩32,359 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,905 | ₩30,445 | ₩29,685 | ₩30,399 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,892 | ₩30,079 | ₩29,439 | ₩29,905 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,065 | ₩31,279 | ₩29,785 | ₩29,892 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,852 | ₩31,205 | ₩30,399 | ₩30,932 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,745 | ₩30,972 | ₩30,176 | ₩30,252 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,799 | ₩31,012 | ₩29,812 | ₩30,292 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,132 | ₩32,172 | ₩30,332 | ₩30,919 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,812 | ₩33,847 | ₩32,212 | ₩32,439 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,399 | ₩34,651 | ₩33,939 | ₩34,172 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,639 | ₩34,939 | ₩34,385 | ₩34,479 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,812 | ₩35,832 | ₩34,345 | ₩34,745 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,212 | ₩36,185 | ₩35,199 | ₩35,905 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,045 | ₩36,879 | ₩36,045 | ₩36,439 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,052 | ₩36,639 | ₩35,945 | ₩36,145 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,439 | ₩36,212 | ₩35,107 | ₩36,025 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,585 | ₩35,852 | ₩35,365 | ₩35,412 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,532 | ₩35,749 | ₩34,899 | ₩35,612 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,399 | ₩36,919 | ₩34,839 | ₩35,532 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,039 | ₩37,918 | ₩36,999 | ₩37,545 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,265 | ₩37,785 | ₩37,185 | ₩37,185 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,679 | ₩37,052 | ₩36,472 | ₩37,012 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,639 | ₩36,799 | ₩35,625 | ₩36,679 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,519 | ₩35,959 | ₩34,905 | ₩35,545 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,959 | ₩37,292 | ₩35,339 | ₩35,412 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,692 | ₩36,839 | ₩36,465 | ₩36,532 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,852 | ₩37,332 | ₩36,512 | ₩36,852 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,612 | ₩37,805 | ₩37,032 | ₩37,079 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,678 | ₩38,045 | ₩37,452 | ₩37,625 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,385 | ₩38,772 | ₩37,425 | ₩38,038 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,492 | ₩38,745 | ₩38,185 | ₩38,438 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,618 | ₩38,745 | ₩37,958 | ₩38,198 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,278 | ₩39,332 | ₩38,365 | ₩38,558 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,652 | ₩38,705 | ₩37,479 | ₩38,505 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,612 | ₩40,118 | ₩38,505 | ₩38,665 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,838 | ₩41,257 | ₩39,225 | ₩40,292 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,892 | ₩42,852 | ₩41,518 | ₩42,838 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,678 | ₩43,085 | ₩42,245 | ₩42,638 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,732 | ₩43,078 | ₩42,432 | ₩42,625 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,012 | ₩42,825 | ₩41,852 | ₩42,598 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,638 | ₩43,132 | ₩41,865 | ₩42,758 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,345 | ₩42,932 | ₩41,938 | ₩42,558 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩41,998 | ₩42,634 | ₩41,545 | ₩42,318 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,945 | ₩41,992 | ₩41,458 | ₩41,532 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,365 | ₩41,598 | ₩41,105 | ₩41,545 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,025 | ₩42,172 | ₩41,212 | ₩41,505 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,212 | ₩42,230 | ₩41,678 | ₩41,905 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,665 | ₩42,518 | ₩41,652 | ₩42,252 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,558 | ₩42,145 | ₩41,212 | ₩41,612 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,598 | ₩42,781 | ₩41,772 | ₩41,998 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,685 | ₩43,038 | ₩41,992 | ₩42,065 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,785 | ₩42,552 | ₩41,312 | ₩42,345 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,152 | ₩42,478 | ₩41,958 | ₩42,372 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,278 | ₩43,598 | ₩41,625 | ₩41,638 | -3.79% | 699.2만 |
|---|