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 | ₩20,679 | ₩21,293 | ₩20,652 | ₩21,106 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,545 | ₩20,659 | ₩19,545 | ₩20,559 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,171 | ₩19,878 | ₩19,043 | ₩19,758 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,118 | ₩19,418 | ₩18,866 | ₩19,238 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,518 | ₩19,038 | ₩18,411 | ₩18,945 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,478 | ₩18,478 | ₩17,811 | ₩18,384 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,571 | ₩18,611 | ₩18,131 | ₩18,411 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,584 | ₩18,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,504 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,451 | ₩18,578 | ₩18,251 | ₩18,478 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,411 | ₩18,478 | ₩17,884 | ₩18,344 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,624 | ₩18,945 | ₩18,491 | ₩18,518 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,985 | ₩19,257 | ₩18,518 | ₩18,518 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,411 | ₩19,411 | ₩18,904 | ₩19,051 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,865 | ₩19,958 | ₩19,371 | ₩19,491 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,291 | ₩19,618 | ₩18,985 | ₩19,505 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,171 | ₩19,512 | ₩18,878 | ₩19,065 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,545 | ₩19,558 | ₩19,011 | ₩19,291 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,638 | ₩19,945 | ₩19,185 | ₩19,211 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,279 | ₩20,279 | ₩19,558 | ₩19,585 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,985 | ₩20,359 | ₩19,885 | ₩20,159 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,878 | ₩20,225 | ₩19,778 | ₩20,172 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,586 | ₩19,705 | ₩19,278 | ₩19,572 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,878 | ₩19,878 | ₩19,311 | ₩19,692 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,332 | ₩20,412 | ₩19,612 | ₩19,758 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,625 | ₩20,746 | ₩20,219 | ₩20,399 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,533 | ₩21,613 | ₩20,625 | ₩20,692 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,906 | ₩21,519 | ₩20,906 | ₩21,306 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,026 | ₩21,459 | ₩20,926 | ₩21,079 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,946 | ₩21,980 | ₩21,273 | ₩21,426 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,693 | ₩22,300 | ₩21,693 | ₩22,040 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,040 | ₩22,040 | ₩21,509 | ₩21,653 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,146 | ₩22,360 | ₩21,920 | ₩22,053 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,759 | ₩22,407 | ₩21,626 | ₩22,266 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,786 | ₩22,066 | ₩21,766 | ₩21,933 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,826 | ₩22,100 | ₩21,473 | ₩21,946 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,080 | ₩22,120 | ₩21,519 | ₩21,693 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,999 | ₩22,300 | ₩20,999 | ₩22,226 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,919 | ₩21,172 | ₩20,752 | ₩20,786 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,479 | ₩21,533 | ₩20,839 | ₩20,972 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,813 | ₩22,282 | ₩21,359 | ₩21,506 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,826 | ₩21,880 | ₩21,333 | ₩21,733 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,960 | ₩22,133 | ₩21,746 | ₩21,773 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,800 | ₩22,233 | ₩21,586 | ₩22,013 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,599 | ₩21,793 | ₩21,279 | ₩21,599 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,160 | ₩22,313 | ₩21,606 | ₩21,653 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,319 | ₩21,926 | ₩20,999 | ₩21,813 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,786 | ₩22,547 | ₩21,279 | ₩21,346 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,026 | ₩22,580 | ₩21,679 | ₩22,387 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,146 | ₩22,360 | ₩21,800 | ₩21,906 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,319 | ₩21,986 | ₩21,266 | ₩21,813 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,479 | ₩21,800 | ₩20,345 | ₩21,466 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,292 | ₩20,752 | ₩19,958 | ₩20,225 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,253 | ₩21,319 | ₩20,492 | ₩20,599 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,132 | ₩21,406 | ₩20,739 | ₩21,253 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,039 | ₩21,159 | ₩20,632 | ₩20,679 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,772 | ₩20,946 | ₩20,465 | ₩20,852 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,146 | ₩21,206 | ₩20,786 | ₩20,852 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,933 | ₩22,173 | ₩20,852 | ₩21,026 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,880 | ₩22,086 | ₩21,293 | ₩21,933 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,200 | ₩22,540 | ₩21,893 | ₩22,173 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,174 | ₩23,174 | ₩22,400 | ₩22,493 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,947 | ₩23,987 | ₩23,174 | ₩23,240 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,787 | ₩24,034 | ₩23,107 | ₩23,667 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,175 | ₩25,422 | ₩23,747 | ₩23,907 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,735 | ₩25,775 | ₩25,015 | ₩25,081 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,121 | ₩25,942 | ₩25,041 | ₩25,562 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,481 | ₩25,482 | ₩24,468 | ₩25,348 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,855 | ₩26,055 | ₩24,414 | ₩24,721 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,701 | ₩25,809 | ₩24,701 | ₩25,548 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,101 | ₩24,835 | ₩24,041 | ₩24,761 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,414 | ₩24,261 | ₩23,414 | ₩24,188 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,194 | ₩23,494 | ₩22,680 | ₩23,174 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,707 | ₩23,867 | ₩23,220 | ₩23,454 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,573 | ₩23,774 | ₩22,573 | ₩23,454 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,627 | ₩23,734 | ₩22,680 | ₩22,760 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,307 | ₩24,294 | ₩23,307 | ₩23,694 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,547 | ₩23,714 | ₩22,547 | ₩23,360 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,843 | ₩24,308 | ₩23,000 | ₩23,094 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,801 | ₩25,081 | ₩23,707 | ₩24,014 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,154 | ₩26,155 | ₩24,134 | ₩25,121 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,920 | ₩24,141 | ₩22,813 | ₩24,054 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,947 | ₩23,400 | ₩22,407 | ₩22,853 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,813 | ₩22,813 | ₩21,759 | ₩22,440 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,826 | ₩23,107 | ₩21,127 | ₩23,014 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,972 | ₩21,366 | ₩20,065 | ₩20,172 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,572 | ₩21,479 | ₩20,199 | ₩21,226 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,459 | ₩20,892 | ₩19,905 | ₩20,252 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,880 | ₩22,020 | ₩20,199 | ₩20,212 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,880 | ₩22,540 | ₩21,880 | ₩22,053 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,133 | ₩22,387 | ₩21,466 | ₩21,906 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,853 | ₩22,560 | ₩21,733 | ₩22,320 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,946 | ₩22,553 | ₩21,853 | ₩22,173 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,546 | ₩22,347 | ₩21,479 | ₩22,146 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,759 | ₩21,886 | ₩21,373 | ₩21,613 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,612 | ₩22,240 | ₩20,519 | ₩21,960 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,506 | ₩21,639 | ₩20,625 | ₩20,639 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,012 | ₩21,673 | ₩20,999 | ₩21,506 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,732 | ₩21,079 | ₩20,319 | ₩20,986 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,399 | ₩21,019 | ₩20,052 | ₩20,839 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,832 | ₩20,999 | ₩20,159 | ₩20,359 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,479 | ₩21,785 | ₩20,866 | ₩20,946 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,933 | ₩22,186 | ₩21,433 | ₩21,506 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,373 | ₩22,293 | ₩21,099 | ₩22,133 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,026 | ₩21,659 | ₩20,872 | ₩21,293 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,533 | ₩21,773 | ₩21,213 | ₩21,213 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,413 | ₩22,433 | ₩21,479 | ₩21,519 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩23,000 | ₩23,280 | ₩22,467 | ₩22,653 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,174 | ₩24,481 | ₩22,767 | ₩22,974 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,281 | ₩24,868 | ₩22,533 | ₩23,867 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,203 | ₩27,923 | ₩27,123 | ₩27,696 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,510 | ₩27,776 | ₩27,016 | ₩27,029 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,923 | ₩27,530 | ₩26,829 | ₩27,470 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,203 | ₩27,203 | ₩26,449 | ₩26,656 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,109 | ₩27,296 | ₩26,616 | ₩27,096 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,149 | ₩27,243 | ₩26,876 | ₩27,136 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,149 | ₩27,736 | ₩27,109 | ₩27,336 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,389 | ₩27,430 | ₩26,802 | ₩27,363 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,243 | ₩27,990 | ₩26,836 | ₩27,456 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,590 | ₩27,923 | ₩26,949 | ₩27,483 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,710 | ₩28,724 | ₩27,136 | ₩27,229 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,550 | ₩28,784 | ₩28,057 | ₩28,697 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,937 | ₩29,671 | ₩28,697 | ₩28,750 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,870 | ₩28,977 | ₩28,083 | ₩28,670 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,683 | ₩28,804 | ₩27,203 | ₩28,403 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,989 | ₩27,690 | ₩26,976 | ₩27,643 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,255 | ₩26,943 | ₩25,935 | ₩26,883 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,429 | ₩26,676 | ₩26,189 | ₩26,362 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,115 | ₩26,549 | ₩25,955 | ₩26,229 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩27,003 | ₩27,870 | ₩26,122 | ₩26,255 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,455 | ₩25,895 | ₩25,328 | ₩25,602 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,188 | ₩26,255 | ₩25,188 | ₩26,029 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,608 | ₩25,322 | ₩24,161 | ₩25,282 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,148 | ₩25,575 | ₩24,925 | ₩25,242 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,554 | ₩25,355 | ₩24,345 | ₩25,188 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,374 | ₩24,708 | ₩23,887 | ₩24,361 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,321 | ₩24,541 | ₩23,654 | ₩24,134 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,908 | ₩25,202 | ₩24,054 | ₩24,508 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,348 | ₩25,655 | ₩24,841 | ₩25,081 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,388 | ₩25,615 | ₩24,660 | ₩24,708 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,415 | ₩26,202 | ₩25,295 | ₩25,762 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,929 | ₩25,929 | ₩24,928 | ₩25,121 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,402 | ₩26,682 | ₩25,495 | ₩25,722 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,616 | ₩28,884 | ₩26,662 | ₩26,802 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,903 | ₩27,776 | ₩26,842 | ₩27,750 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,255 | ₩27,610 | ₩26,202 | ₩27,283 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,055 | ₩25,068 | ₩24,301 | ₩24,615 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,948 | ₩25,382 | ₩24,681 | ₩24,735 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,575 | ₩25,695 | ₩24,621 | ₩25,041 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,121 | ₩25,869 | ₩25,055 | ₩25,588 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,908 | ₩25,342 | ₩24,348 | ₩25,095 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,495 | ₩25,548 | ₩24,721 | ₩25,442 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,295 | ₩26,015 | ₩25,055 | ₩25,842 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,602 | ₩26,349 | ₩25,368 | ₩25,482 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,382 | ₩26,009 | ₩24,728 | ₩25,628 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,721 | ₩26,569 | ₩24,054 | ₩26,456 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,288 | ₩27,143 | ₩23,827 | ₩25,455 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,428 | ₩25,005 | ₩24,201 | ₩24,961 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,735 | ₩24,948 | ₩24,194 | ₩24,494 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,748 | ₩24,995 | ₩23,554 | ₩24,801 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,961 | ₩25,275 | ₩24,434 | ₩24,788 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,628 | ₩25,288 | ₩24,574 | ₩25,015 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,815 | ₩25,255 | ₩24,294 | ₩24,615 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,360 | ₩24,574 | ₩23,334 | ₩24,081 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,867 | ₩23,427 | ₩22,580 | ₩23,254 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,914 | ₩23,440 | ₩22,580 | ₩22,653 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,561 | ₩24,001 | ₩22,773 | ₩22,853 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,241 | ₩24,454 | ₩23,521 | ₩23,561 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,801 | ₩25,048 | ₩24,308 | ₩24,348 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,654 | ₩24,948 | ₩23,627 | ₩24,735 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩23,000 | ₩23,681 | ₩22,600 | ₩23,641 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,814 | ₩24,414 | ₩22,333 | ₩22,400 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,042 | ₩26,349 | ₩25,415 | ₩25,949 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,829 | ₩26,956 | ₩25,482 | ₩25,815 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,836 | ₩27,143 | ₩26,589 | ₩26,736 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,096 | ₩27,943 | ₩26,588 | ₩26,896 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,736 | ₩27,029 | ₩26,195 | ₩26,669 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,416 | ₩27,983 | ₩26,889 | ₩27,123 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,189 | ₩27,376 | ₩24,748 | ₩26,802 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,709 | ₩27,403 | ₩26,069 | ₩26,109 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,789 | ₩26,949 | ₩26,269 | ₩26,669 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,336 | ₩27,470 | ₩26,516 | ₩26,616 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,443 | ₩27,696 | ₩26,956 | ₩27,003 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,723 | ₩28,203 | ₩27,283 | ₩27,323 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,830 | ₩29,137 | ₩28,083 | ₩28,190 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,070 | ₩28,657 | ₩27,963 | ₩28,350 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,251 | ₩29,284 | ₩27,643 | ₩27,736 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,484 | ₩29,484 | ₩28,857 | ₩29,311 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,884 | ₩30,511 | ₩29,511 | ₩29,577 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,018 | ₩30,705 | ₩29,871 | ₩30,338 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,885 | ₩31,045 | ₩29,791 | ₩29,951 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,425 | ₩31,559 | ₩30,905 | ₩31,045 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,611 | ₩31,432 | ₩30,538 | ₩31,392 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,045 | ₩31,165 | ₩30,505 | ₩30,538 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,619 | ₩31,619 | ₩30,545 | ₩31,178 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,086 | ₩32,086 | ₩31,379 | ₩31,472 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,573 | ₩32,713 | ₩31,645 | ₩32,192 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,706 | ₩33,007 | ₩32,379 | ₩32,633 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,180 | ₩33,860 | ₩32,352 | ₩32,379 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,924 | ₩30,465 | ₩29,704 | ₩30,418 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,911 | ₩30,098 | ₩29,457 | ₩29,924 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,085 | ₩31,298 | ₩29,804 | ₩29,911 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,872 | ₩31,225 | ₩30,418 | ₩30,952 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,765 | ₩30,992 | ₩30,195 | ₩30,271 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,818 | ₩31,032 | ₩29,831 | ₩30,311 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,152 | ₩32,192 | ₩30,351 | ₩30,938 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,833 | ₩33,868 | ₩32,232 | ₩32,459 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,420 | ₩34,672 | ₩33,960 | ₩34,193 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,660 | ₩34,961 | ₩34,407 | ₩34,500 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,834 | ₩35,854 | ₩34,367 | ₩34,767 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,234 | ₩36,208 | ₩35,221 | ₩35,928 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,068 | ₩36,902 | ₩36,068 | ₩36,461 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,075 | ₩36,662 | ₩35,968 | ₩36,168 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,461 | ₩36,235 | ₩35,129 | ₩36,048 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,608 | ₩35,874 | ₩35,388 | ₩35,434 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,554 | ₩35,772 | ₩34,921 | ₩35,634 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,421 | ₩36,942 | ₩34,861 | ₩35,554 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,062 | ₩37,942 | ₩37,022 | ₩37,569 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,289 | ₩37,809 | ₩37,209 | ₩37,209 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,702 | ₩37,075 | ₩36,495 | ₩37,035 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,661 | ₩36,822 | ₩35,648 | ₩36,702 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,541 | ₩35,981 | ₩34,927 | ₩35,568 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,982 | ₩37,315 | ₩35,361 | ₩35,434 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,715 | ₩36,862 | ₩36,488 | ₩36,555 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,875 | ₩37,355 | ₩36,535 | ₩36,875 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,636 | ₩37,829 | ₩37,055 | ₩37,102 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,702 | ₩38,069 | ₩37,475 | ₩37,649 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,409 | ₩38,796 | ₩37,449 | ₩38,062 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,516 | ₩38,770 | ₩38,209 | ₩38,463 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,643 | ₩38,770 | ₩37,982 | ₩38,223 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,303 | ₩39,357 | ₩38,389 | ₩38,583 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,676 | ₩38,730 | ₩37,502 | ₩38,529 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,637 | ₩40,144 | ₩38,529 | ₩38,689 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,864 | ₩41,283 | ₩39,250 | ₩40,317 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,918 | ₩42,879 | ₩41,544 | ₩42,865 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,705 | ₩43,112 | ₩42,272 | ₩42,665 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,759 | ₩43,105 | ₩42,458 | ₩42,652 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,038 | ₩42,852 | ₩41,878 | ₩42,625 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,665 | ₩43,159 | ₩41,891 | ₩42,785 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,372 | ₩42,959 | ₩41,965 | ₩42,585 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,025 | ₩42,661 | ₩41,571 | ₩42,345 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,971 | ₩42,018 | ₩41,484 | ₩41,558 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,391 | ₩41,625 | ₩41,131 | ₩41,571 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,051 | ₩42,198 | ₩41,238 | ₩41,531 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,238 | ₩42,257 | ₩41,705 | ₩41,931 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,691 | ₩42,545 | ₩41,678 | ₩42,278 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,585 | ₩42,172 | ₩41,238 | ₩41,638 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,625 | ₩42,808 | ₩41,798 | ₩42,025 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,712 | ₩43,065 | ₩42,018 | ₩42,091 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,811 | ₩42,578 | ₩41,338 | ₩42,372 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,178 | ₩42,505 | ₩41,985 | ₩42,398 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,306 | ₩43,626 | ₩41,651 | ₩41,665 | -3.79% | 699.2만 |
|---|