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 | ₩20,674 | ₩21,287 | ₩20,647 | ₩21,100 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,540 | ₩20,654 | ₩19,540 | ₩20,554 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,166 | ₩19,873 | ₩19,038 | ₩19,753 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,113 | ₩19,413 | ₩18,861 | ₩19,233 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,513 | ₩19,033 | ₩18,406 | ₩18,940 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,473 | ₩18,473 | ₩17,806 | ₩18,379 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,566 | ₩18,606 | ₩18,126 | ₩18,406 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,580 | ₩18,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,500 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,446 | ₩18,573 | ₩18,246 | ₩18,473 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,406 | ₩18,473 | ₩17,879 | ₩18,339 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,620 | ₩18,940 | ₩18,486 | ₩18,513 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,980 | ₩19,252 | ₩18,513 | ₩18,513 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,406 | ₩19,406 | ₩18,900 | ₩19,046 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,860 | ₩19,953 | ₩19,366 | ₩19,487 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,286 | ₩19,613 | ₩18,980 | ₩19,500 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,166 | ₩19,507 | ₩18,873 | ₩19,060 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,540 | ₩19,553 | ₩19,006 | ₩19,286 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,633 | ₩19,940 | ₩19,180 | ₩19,206 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,273 | ₩20,273 | ₩19,553 | ₩19,580 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,980 | ₩20,353 | ₩19,880 | ₩20,153 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,873 | ₩20,220 | ₩19,773 | ₩20,167 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,581 | ₩19,700 | ₩19,273 | ₩19,567 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,873 | ₩19,873 | ₩19,306 | ₩19,687 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,327 | ₩20,407 | ₩19,607 | ₩19,753 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,620 | ₩20,740 | ₩20,213 | ₩20,393 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,527 | ₩21,607 | ₩20,620 | ₩20,687 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,900 | ₩21,514 | ₩20,900 | ₩21,300 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,020 | ₩21,454 | ₩20,920 | ₩21,074 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,941 | ₩21,974 | ₩21,267 | ₩21,421 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,687 | ₩22,294 | ₩21,687 | ₩22,034 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,034 | ₩22,034 | ₩21,503 | ₩21,647 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,141 | ₩22,354 | ₩21,914 | ₩22,047 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,754 | ₩22,401 | ₩21,621 | ₩22,261 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,781 | ₩22,061 | ₩21,761 | ₩21,927 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,821 | ₩22,094 | ₩21,467 | ₩21,941 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,074 | ₩22,114 | ₩21,514 | ₩21,687 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,994 | ₩22,294 | ₩20,994 | ₩22,221 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,914 | ₩21,167 | ₩20,747 | ₩20,780 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,474 | ₩21,527 | ₩20,834 | ₩20,967 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,807 | ₩22,277 | ₩21,354 | ₩21,501 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,821 | ₩21,874 | ₩21,327 | ₩21,727 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,954 | ₩22,127 | ₩21,741 | ₩21,767 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,794 | ₩22,227 | ₩21,581 | ₩22,007 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,594 | ₩21,787 | ₩21,274 | ₩21,594 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,154 | ₩22,307 | ₩21,601 | ₩21,647 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,314 | ₩21,921 | ₩20,994 | ₩21,807 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,781 | ₩22,541 | ₩21,274 | ₩21,340 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,021 | ₩22,574 | ₩21,674 | ₩22,381 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,141 | ₩22,354 | ₩21,794 | ₩21,901 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,314 | ₩21,981 | ₩21,260 | ₩21,807 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,474 | ₩21,794 | ₩20,340 | ₩21,461 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,287 | ₩20,747 | ₩19,953 | ₩20,220 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,247 | ₩21,314 | ₩20,487 | ₩20,594 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,127 | ₩21,401 | ₩20,734 | ₩21,247 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,034 | ₩21,154 | ₩20,627 | ₩20,674 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,767 | ₩20,940 | ₩20,460 | ₩20,847 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,140 | ₩21,200 | ₩20,780 | ₩20,847 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,927 | ₩22,167 | ₩20,847 | ₩21,020 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,874 | ₩22,081 | ₩21,287 | ₩21,927 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,194 | ₩22,534 | ₩21,887 | ₩22,167 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,168 | ₩23,168 | ₩22,394 | ₩22,488 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,941 | ₩23,981 | ₩23,168 | ₩23,234 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,781 | ₩24,028 | ₩23,101 | ₩23,661 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,168 | ₩25,415 | ₩23,741 | ₩23,901 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,729 | ₩25,769 | ₩25,008 | ₩25,075 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,115 | ₩25,935 | ₩25,035 | ₩25,555 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,475 | ₩25,475 | ₩24,462 | ₩25,342 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,849 | ₩26,049 | ₩24,408 | ₩24,715 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,695 | ₩25,802 | ₩24,695 | ₩25,542 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,095 | ₩24,828 | ₩24,035 | ₩24,755 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,408 | ₩24,255 | ₩23,408 | ₩24,181 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,188 | ₩23,488 | ₩22,674 | ₩23,168 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,701 | ₩23,861 | ₩23,214 | ₩23,448 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,568 | ₩23,768 | ₩22,568 | ₩23,448 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,621 | ₩23,728 | ₩22,674 | ₩22,754 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,301 | ₩24,288 | ₩23,301 | ₩23,688 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,541 | ₩23,708 | ₩22,541 | ₩23,354 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,837 | ₩24,301 | ₩22,994 | ₩23,088 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,795 | ₩25,075 | ₩23,701 | ₩24,008 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,148 | ₩26,149 | ₩24,128 | ₩25,115 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,914 | ₩24,135 | ₩22,808 | ₩24,048 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,941 | ₩23,395 | ₩22,401 | ₩22,848 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,808 | ₩22,808 | ₩21,754 | ₩22,434 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,821 | ₩23,101 | ₩21,122 | ₩23,008 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,967 | ₩21,360 | ₩20,060 | ₩20,167 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,567 | ₩21,474 | ₩20,193 | ₩21,220 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,454 | ₩20,887 | ₩19,900 | ₩20,247 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,874 | ₩22,014 | ₩20,193 | ₩20,207 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,874 | ₩22,534 | ₩21,874 | ₩22,047 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,127 | ₩22,381 | ₩21,461 | ₩21,901 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,847 | ₩22,554 | ₩21,727 | ₩22,314 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,941 | ₩22,548 | ₩21,847 | ₩22,167 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,541 | ₩22,341 | ₩21,474 | ₩22,141 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,754 | ₩21,881 | ₩21,367 | ₩21,607 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,607 | ₩22,234 | ₩20,514 | ₩21,954 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,501 | ₩21,634 | ₩20,620 | ₩20,634 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,007 | ₩21,667 | ₩20,994 | ₩21,501 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,727 | ₩21,074 | ₩20,313 | ₩20,980 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,393 | ₩21,014 | ₩20,047 | ₩20,834 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,827 | ₩20,994 | ₩20,153 | ₩20,353 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,474 | ₩21,779 | ₩20,860 | ₩20,940 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,927 | ₩22,181 | ₩21,427 | ₩21,501 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,367 | ₩22,287 | ₩21,094 | ₩22,127 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,020 | ₩21,654 | ₩20,867 | ₩21,287 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,527 | ₩21,767 | ₩21,207 | ₩21,207 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,408 | ₩22,428 | ₩21,474 | ₩21,514 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,994 | ₩23,274 | ₩22,461 | ₩22,648 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,168 | ₩24,475 | ₩22,761 | ₩22,968 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,275 | ₩24,862 | ₩22,528 | ₩23,861 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,196 | ₩27,916 | ₩27,116 | ₩27,689 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,503 | ₩27,769 | ₩27,009 | ₩27,022 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,916 | ₩27,523 | ₩26,822 | ₩27,463 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,196 | ₩27,196 | ₩26,442 | ₩26,649 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,102 | ₩27,289 | ₩26,609 | ₩27,089 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,142 | ₩27,236 | ₩26,869 | ₩27,129 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,142 | ₩27,729 | ₩27,102 | ₩27,329 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,383 | ₩27,423 | ₩26,796 | ₩27,356 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,236 | ₩27,983 | ₩26,829 | ₩27,449 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,583 | ₩27,916 | ₩26,942 | ₩27,476 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,703 | ₩28,716 | ₩27,129 | ₩27,222 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,543 | ₩28,776 | ₩28,049 | ₩28,690 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,930 | ₩29,663 | ₩28,690 | ₩28,743 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,863 | ₩28,970 | ₩28,076 | ₩28,663 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,676 | ₩28,796 | ₩27,196 | ₩28,396 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,982 | ₩27,683 | ₩26,969 | ₩27,636 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,249 | ₩26,936 | ₩25,929 | ₩26,876 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,422 | ₩26,669 | ₩26,182 | ₩26,355 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,109 | ₩26,542 | ₩25,949 | ₩26,222 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,996 | ₩27,863 | ₩26,115 | ₩26,249 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,449 | ₩25,889 | ₩25,322 | ₩25,595 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,182 | ₩26,249 | ₩25,182 | ₩26,022 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,602 | ₩25,315 | ₩24,155 | ₩25,275 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,142 | ₩25,569 | ₩24,919 | ₩25,235 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,548 | ₩25,348 | ₩24,339 | ₩25,182 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,368 | ₩24,702 | ₩23,881 | ₩24,355 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,315 | ₩24,535 | ₩23,648 | ₩24,128 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,902 | ₩25,195 | ₩24,048 | ₩24,502 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,342 | ₩25,649 | ₩24,835 | ₩25,075 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,382 | ₩25,609 | ₩24,654 | ₩24,702 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,409 | ₩26,195 | ₩25,288 | ₩25,755 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,922 | ₩25,922 | ₩24,922 | ₩25,115 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,396 | ₩26,676 | ₩25,489 | ₩25,715 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,609 | ₩28,876 | ₩26,656 | ₩26,796 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,896 | ₩27,769 | ₩26,836 | ₩27,743 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,249 | ₩27,603 | ₩26,195 | ₩27,276 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,048 | ₩25,062 | ₩24,295 | ₩24,608 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,942 | ₩25,375 | ₩24,675 | ₩24,728 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,569 | ₩25,689 | ₩24,615 | ₩25,035 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,115 | ₩25,862 | ₩25,048 | ₩25,582 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,902 | ₩25,335 | ₩24,341 | ₩25,088 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,489 | ₩25,542 | ₩24,715 | ₩25,435 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,288 | ₩26,009 | ₩25,048 | ₩25,835 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,595 | ₩26,342 | ₩25,362 | ₩25,475 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,375 | ₩26,002 | ₩24,722 | ₩25,622 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,715 | ₩26,562 | ₩24,048 | ₩26,449 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,281 | ₩27,136 | ₩23,821 | ₩25,449 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,422 | ₩24,999 | ₩24,195 | ₩24,955 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,728 | ₩24,942 | ₩24,188 | ₩24,488 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,742 | ₩24,988 | ₩23,548 | ₩24,795 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,955 | ₩25,268 | ₩24,428 | ₩24,782 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,622 | ₩25,282 | ₩24,568 | ₩25,008 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,808 | ₩25,248 | ₩24,288 | ₩24,608 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,354 | ₩24,568 | ₩23,328 | ₩24,075 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,861 | ₩23,421 | ₩22,574 | ₩23,248 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,908 | ₩23,435 | ₩22,574 | ₩22,648 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,555 | ₩23,995 | ₩22,768 | ₩22,848 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,235 | ₩24,448 | ₩23,515 | ₩23,555 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,795 | ₩25,042 | ₩24,301 | ₩24,341 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,648 | ₩24,942 | ₩23,621 | ₩24,728 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,994 | ₩23,675 | ₩22,594 | ₩23,635 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,808 | ₩24,408 | ₩22,327 | ₩22,394 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,035 | ₩26,342 | ₩25,409 | ₩25,942 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,822 | ₩26,949 | ₩25,475 | ₩25,809 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,829 | ₩27,136 | ₩26,582 | ₩26,729 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,089 | ₩27,936 | ₩26,581 | ₩26,889 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,729 | ₩27,022 | ₩26,189 | ₩26,662 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,409 | ₩27,976 | ₩26,882 | ₩27,116 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,182 | ₩27,369 | ₩24,742 | ₩26,796 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,702 | ₩27,396 | ₩26,062 | ₩26,102 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,782 | ₩26,942 | ₩26,262 | ₩26,662 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,329 | ₩27,463 | ₩26,509 | ₩26,609 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,436 | ₩27,689 | ₩26,949 | ₩26,996 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,716 | ₩28,196 | ₩27,276 | ₩27,316 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,823 | ₩29,130 | ₩28,076 | ₩28,183 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,063 | ₩28,650 | ₩27,956 | ₩28,343 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,243 | ₩29,276 | ₩27,636 | ₩27,729 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,477 | ₩29,477 | ₩28,850 | ₩29,303 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,877 | ₩30,504 | ₩29,503 | ₩29,570 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,010 | ₩30,697 | ₩29,863 | ₩30,330 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,877 | ₩31,037 | ₩29,783 | ₩29,943 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,417 | ₩31,551 | ₩30,897 | ₩31,037 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,604 | ₩31,424 | ₩30,530 | ₩31,384 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,037 | ₩31,157 | ₩30,497 | ₩30,530 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,611 | ₩31,611 | ₩30,537 | ₩31,170 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,077 | ₩32,077 | ₩31,371 | ₩31,464 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,564 | ₩32,704 | ₩31,637 | ₩32,184 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,698 | ₩32,999 | ₩32,371 | ₩32,624 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,171 | ₩33,851 | ₩32,344 | ₩32,371 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,917 | ₩30,457 | ₩29,697 | ₩30,410 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,903 | ₩30,090 | ₩29,450 | ₩29,917 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,077 | ₩31,290 | ₩29,797 | ₩29,903 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,864 | ₩31,217 | ₩30,410 | ₩30,944 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,757 | ₩30,984 | ₩30,187 | ₩30,263 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,810 | ₩31,024 | ₩29,823 | ₩30,303 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,144 | ₩32,184 | ₩30,343 | ₩30,930 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,825 | ₩33,859 | ₩32,224 | ₩32,451 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,412 | ₩34,664 | ₩33,951 | ₩34,185 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,652 | ₩34,952 | ₩34,398 | ₩34,492 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,825 | ₩35,845 | ₩34,358 | ₩34,758 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,225 | ₩36,199 | ₩35,212 | ₩35,919 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,059 | ₩36,892 | ₩36,059 | ₩36,452 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,065 | ₩36,652 | ₩35,959 | ₩36,159 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,452 | ₩36,225 | ₩35,120 | ₩36,039 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,599 | ₩35,865 | ₩35,379 | ₩35,425 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,545 | ₩35,763 | ₩34,912 | ₩35,625 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,412 | ₩36,932 | ₩34,852 | ₩35,545 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,052 | ₩37,933 | ₩37,012 | ₩37,559 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,279 | ₩37,799 | ₩37,199 | ₩37,199 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,692 | ₩37,066 | ₩36,486 | ₩37,026 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,652 | ₩36,812 | ₩35,639 | ₩36,692 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,532 | ₩35,972 | ₩34,918 | ₩35,559 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,972 | ₩37,306 | ₩35,352 | ₩35,425 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,706 | ₩36,852 | ₩36,479 | ₩36,546 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,866 | ₩37,346 | ₩36,526 | ₩36,866 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,626 | ₩37,819 | ₩37,046 | ₩37,092 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,693 | ₩38,059 | ₩37,466 | ₩37,639 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,400 | ₩38,786 | ₩37,439 | ₩38,053 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,506 | ₩38,760 | ₩38,199 | ₩38,453 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,633 | ₩38,760 | ₩37,973 | ₩38,213 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,293 | ₩39,347 | ₩38,380 | ₩38,573 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,666 | ₩38,720 | ₩37,493 | ₩38,520 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,627 | ₩40,133 | ₩38,520 | ₩38,680 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,853 | ₩41,272 | ₩39,240 | ₩40,307 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,907 | ₩42,868 | ₩41,534 | ₩42,854 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,694 | ₩43,101 | ₩42,261 | ₩42,654 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,748 | ₩43,094 | ₩42,448 | ₩42,641 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,027 | ₩42,841 | ₩41,867 | ₩42,614 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,654 | ₩43,148 | ₩41,881 | ₩42,774 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,361 | ₩42,948 | ₩41,954 | ₩42,574 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,014 | ₩42,650 | ₩41,561 | ₩42,334 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,961 | ₩42,007 | ₩41,474 | ₩41,547 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,381 | ₩41,614 | ₩41,120 | ₩41,561 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,041 | ₩42,187 | ₩41,227 | ₩41,521 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,227 | ₩42,246 | ₩41,694 | ₩41,921 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,681 | ₩42,534 | ₩41,667 | ₩42,267 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,574 | ₩42,161 | ₩41,227 | ₩41,627 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,614 | ₩42,797 | ₩41,787 | ₩42,014 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,701 | ₩43,054 | ₩42,007 | ₩42,081 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,801 | ₩42,568 | ₩41,327 | ₩42,361 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,167 | ₩42,494 | ₩41,974 | ₩42,388 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,294 | ₩43,615 | ₩41,641 | ₩41,654 | -3.79% | 699.2만 |
|---|