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 | ₩20,675 | ₩21,289 | ₩20,648 | ₩21,102 | +2.06% | 1770.2만 |
| 2026.10.08 | ₩19,541 | ₩20,655 | ₩19,541 | ₩20,555 | +5.19% | 2773.9만 |
| 2026.10.07 | ₩19,168 | ₩19,875 | ₩19,040 | ₩19,755 | +3.06% | 2056.8만 |
| 2026.10.06 | ₩19,115 | ₩19,415 | ₩18,862 | ₩19,235 | +0.63% | 1281.2만 |
| 2026.10.05 | ₩18,514 | ₩19,034 | ₩18,408 | ₩18,941 | +2.31% | 3450.7만 |
| 2026.10.02 | ₩18,474 | ₩18,474 | ₩17,807 | ₩18,381 | -0.51% | 1901.8만 |
| 2026.10.01 | ₩18,568 | ₩18,608 | ₩18,127 | ₩18,408 | -0.86% | 1357만 |
| 2026.09.30 | ₩18,581 | ₩18,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,501 |
| -0.43% |
| 2014.3만 |
| 2026.09.29 | ₩18,448 | ₩18,574 | ₩18,247 | ₩18,474 | +0.14% | 1435.5만 |
|---|
| 2026.09.28 | ₩18,408 | ₩18,474 | ₩17,881 | ₩18,341 | -0.36% | 1234.2만 |
|---|
| 2026.09.25 | ₩18,621 | ₩18,941 | ₩18,488 | ₩18,514 | -0.57% | 1185.9만 |
|---|
| 2026.09.24 | ₩18,981 | ₩19,253 | ₩18,514 | ₩18,514 | -2.46% | 2030.5만 |
|---|
| 2026.09.23 | ₩19,408 | ₩19,408 | ₩18,901 | ₩19,048 | -1.86% | 1060.8만 |
|---|
| 2026.09.22 | ₩19,861 | ₩19,955 | ₩19,368 | ₩19,488 | -1.88% | 814.4만 |
|---|
| 2026.09.21 | ₩19,288 | ₩19,615 | ₩18,981 | ₩19,501 | +1.11% | 903.5만 |
|---|
| 2026.09.18 | ₩19,168 | ₩19,508 | ₩18,874 | ₩19,061 | -0.56% | 2341.8만 |
|---|
| 2026.09.17 | ₩19,541 | ₩19,555 | ₩19,008 | ₩19,288 | -1.30% | 1408.7만 |
|---|
| 2026.09.16 | ₩19,635 | ₩19,942 | ₩19,181 | ₩19,208 | -2.17% | 1358.8만 |
|---|
| 2026.09.15 | ₩20,275 | ₩20,275 | ₩19,555 | ₩19,581 | -3.42% | 1565.6만 |
|---|
| 2026.09.14 | ₩19,982 | ₩20,355 | ₩19,881 | ₩20,155 | +0.87% | 1335.5만 |
|---|
| 2026.09.11 | ₩19,875 | ₩20,222 | ₩19,775 | ₩20,168 | +1.48% | 1032.7만 |
|---|
| 2026.09.10 | ₩19,583 | ₩19,701 | ₩19,275 | ₩19,568 | -0.07% | 2076.8만 |
|---|
| 2026.09.09 | ₩19,875 | ₩19,875 | ₩19,308 | ₩19,688 | -0.94% | 3796.4만 |
|---|
| 2026.09.08 | ₩20,328 | ₩20,408 | ₩19,608 | ₩19,755 | -2.82% | 2051.9만 |
|---|
| 2026.09.04 | ₩20,622 | ₩20,742 | ₩20,215 | ₩20,395 | -1.10% | 1180.9만 |
|---|
| 2026.09.03 | ₩21,529 | ₩21,609 | ₩20,622 | ₩20,688 | -3.90% | 2424.1만 |
|---|
| 2026.09.02 | ₩20,902 | ₩21,515 | ₩20,902 | ₩21,302 | +1.91% | 775만 |
|---|
| 2026.09.01 | ₩21,022 | ₩21,455 | ₩20,922 | ₩21,075 | +0.25% | 1714.7만 |
|---|
| 2026.08.31 | ₩21,942 | ₩21,976 | ₩21,269 | ₩21,422 | -2.37% | 2100.9만 |
|---|
| 2026.08.28 | ₩21,689 | ₩22,296 | ₩21,689 | ₩22,036 | +1.60% | 1240.4만 |
|---|
| 2026.08.27 | ₩22,036 | ₩22,036 | ₩21,505 | ₩21,649 | -1.76% | 1915.4만 |
|---|
| 2026.08.26 | ₩22,142 | ₩22,356 | ₩21,916 | ₩22,049 | -0.42% | 733.2만 |
|---|
| 2026.08.25 | ₩21,756 | ₩22,403 | ₩21,622 | ₩22,262 | +2.33% | 928.7만 |
|---|
| 2026.08.24 | ₩21,782 | ₩22,062 | ₩21,762 | ₩21,929 | +0.67% | 796.7만 |
|---|
| 2026.08.21 | ₩21,822 | ₩22,096 | ₩21,469 | ₩21,942 | +0.55% | 1079.9만 |
|---|
| 2026.08.20 | ₩22,076 | ₩22,116 | ₩21,515 | ₩21,689 | -1.75% | 1382.8만 |
|---|
| 2026.08.19 | ₩20,995 | ₩22,296 | ₩20,995 | ₩22,222 | +5.84% | 1996.8만 |
|---|
| 2026.08.18 | ₩20,915 | ₩21,169 | ₩20,749 | ₩20,782 | -0.64% | 1509.4만 |
|---|
| 2026.08.17 | ₩21,475 | ₩21,529 | ₩20,835 | ₩20,969 | -2.36% | 1491.8만 |
|---|
| 2026.08.14 | ₩21,809 | ₩22,278 | ₩21,355 | ₩21,502 | -1.41% | 1228.7만 |
|---|
| 2026.08.13 | ₩21,822 | ₩21,876 | ₩21,329 | ₩21,729 | -0.43% | 1251.2만 |
|---|
| 2026.08.12 | ₩21,956 | ₩22,129 | ₩21,742 | ₩21,769 | -0.85% | 1212.1만 |
|---|
| 2026.08.11 | ₩21,796 | ₩22,229 | ₩21,582 | ₩22,009 | +0.98% | 2018.5만 |
|---|
| 2026.08.10 | ₩21,596 | ₩21,789 | ₩21,275 | ₩21,596 | 0.00% | 1880.6만 |
|---|
| 2026.08.07 | ₩22,156 | ₩22,309 | ₩21,602 | ₩21,649 | -2.29% | 2399.8만 |
|---|
| 2026.08.06 | ₩21,315 | ₩21,922 | ₩20,995 | ₩21,809 | +2.32% | 2504.8만 |
|---|
| 2026.08.05 | ₩21,782 | ₩22,543 | ₩21,275 | ₩21,342 | -2.02% | 3970.8만 |
|---|
| 2026.08.04 | ₩22,022 | ₩22,576 | ₩21,676 | ₩22,383 | +1.64% | 2690.8만 |
|---|
| 2026.08.03 | ₩22,142 | ₩22,356 | ₩21,796 | ₩21,902 | -1.08% | 1674.7만 |
|---|
| 2026.07.31 | ₩21,315 | ₩21,982 | ₩21,262 | ₩21,809 | +2.32% | 1203.1만 |
|---|
| 2026.07.30 | ₩20,475 | ₩21,796 | ₩20,342 | ₩21,462 | +4.82% | 2326.2만 |
|---|
| 2026.07.29 | ₩20,288 | ₩20,749 | ₩19,955 | ₩20,222 | -0.33% | 2671.2만 |
|---|
| 2026.07.28 | ₩21,249 | ₩21,315 | ₩20,488 | ₩20,595 | -3.08% | 1555.8만 |
|---|
| 2026.07.27 | ₩21,129 | ₩21,402 | ₩20,735 | ₩21,249 | +0.57% | 1352.7만 |
|---|
| 2026.07.24 | ₩21,035 | ₩21,155 | ₩20,628 | ₩20,675 | -1.71% | 1043만 |
|---|
| 2026.07.23 | ₩20,769 | ₩20,942 | ₩20,462 | ₩20,849 | +0.39% | 1124.4만 |
|---|
| 2026.07.22 | ₩21,142 | ₩21,202 | ₩20,782 | ₩20,849 | -1.39% | 985.3만 |
|---|
| 2026.07.21 | ₩21,929 | ₩22,169 | ₩20,849 | ₩21,022 | -4.14% | 2718.2만 |
|---|
| 2026.07.20 | ₩21,876 | ₩22,082 | ₩21,289 | ₩21,929 | +0.24% | 3677.7만 |
|---|
| 2026.07.17 | ₩22,196 | ₩22,536 | ₩21,889 | ₩22,169 | -0.12% | 1633.5만 |
|---|
| 2026.07.16 | ₩23,169 | ₩23,169 | ₩22,396 | ₩22,489 | -2.94% | 1965.5만 |
|---|
| 2026.07.15 | ₩23,943 | ₩23,983 | ₩23,169 | ₩23,236 | -2.95% | 1995.1만 |
|---|
| 2026.07.14 | ₩23,783 | ₩24,030 | ₩23,103 | ₩23,663 | -0.50% | 2901.2만 |
|---|
| 2026.07.13 | ₩25,170 | ₩25,417 | ₩23,743 | ₩23,903 | -5.03% | 2482.2만 |
|---|
| 2026.07.10 | ₩25,731 | ₩25,771 | ₩25,010 | ₩25,077 | -2.54% | 1273.7만 |
|---|
| 2026.07.09 | ₩25,117 | ₩25,937 | ₩25,037 | ₩25,557 | +1.75% | 1894.1만 |
|---|
| 2026.07.08 | ₩24,477 | ₩25,477 | ₩24,463 | ₩25,344 | +3.54% | 1550.6만 |
|---|
| 2026.07.07 | ₩25,851 | ₩26,051 | ₩24,410 | ₩24,717 | -4.39% | 1427.5만 |
|---|
| 2026.07.06 | ₩24,697 | ₩25,804 | ₩24,697 | ₩25,544 | +3.43% | 2032.8만 |
|---|
| 2026.07.02 | ₩24,097 | ₩24,830 | ₩24,037 | ₩24,757 | +2.74% | 1610.7만 |
|---|
| 2026.07.01 | ₩23,410 | ₩24,257 | ₩23,410 | ₩24,183 | +3.30% | 1399.6만 |
|---|
| 2026.06.30 | ₩23,190 | ₩23,490 | ₩22,676 | ₩23,169 | -0.09% | 1525.7만 |
|---|
| 2026.06.29 | ₩23,703 | ₩23,863 | ₩23,216 | ₩23,450 | -1.07% | 871.3만 |
|---|
| 2026.06.26 | ₩22,569 | ₩23,770 | ₩22,569 | ₩23,450 | +3.90% | 2143.6만 |
|---|
| 2026.06.25 | ₩23,623 | ₩23,730 | ₩22,676 | ₩22,756 | -3.67% | 2581.8만 |
|---|
| 2026.06.24 | ₩23,303 | ₩24,290 | ₩23,303 | ₩23,690 | +1.66% | 1117.1만 |
|---|
| 2026.06.23 | ₩22,543 | ₩23,710 | ₩22,543 | ₩23,356 | +3.61% | 2402.9만 |
|---|
| 2026.06.22 | ₩23,839 | ₩24,303 | ₩22,996 | ₩23,089 | -3.14% | 1300.2만 |
|---|
| 2026.06.18 | ₩24,797 | ₩25,077 | ₩23,703 | ₩24,010 | -3.17% | 3024.1만 |
|---|
| 2026.06.17 | ₩24,150 | ₩26,151 | ₩24,130 | ₩25,117 | +4.00% | 4346.5만 |
|---|
| 2026.06.16 | ₩22,916 | ₩24,137 | ₩22,809 | ₩24,050 | +4.95% | 2325.1만 |
|---|
| 2026.06.15 | ₩22,943 | ₩23,396 | ₩22,403 | ₩22,849 | -0.41% | 2357.4만 |
|---|
| 2026.06.12 | ₩22,809 | ₩22,809 | ₩21,756 | ₩22,436 | -1.64% | 3884.5만 |
|---|
| 2026.06.11 | ₩21,822 | ₩23,103 | ₩21,123 | ₩23,009 | +5.44% | 7656.1만 |
|---|
| 2026.06.10 | ₩20,969 | ₩21,362 | ₩20,062 | ₩20,168 | -3.82% | 3938.8만 |
|---|
| 2026.06.09 | ₩20,568 | ₩21,475 | ₩20,195 | ₩21,222 | +3.18% | 6165.2만 |
|---|
| 2026.06.08 | ₩20,455 | ₩20,889 | ₩19,901 | ₩20,248 | -1.01% | 3186.9만 |
|---|
| 2026.06.05 | ₩21,876 | ₩22,016 | ₩20,195 | ₩20,208 | -7.62% | 2318.7만 |
|---|
| 2026.06.04 | ₩21,876 | ₩22,536 | ₩21,876 | ₩22,049 | +0.79% | 1190.1만 |
|---|
| 2026.06.03 | ₩22,129 | ₩22,383 | ₩21,462 | ₩21,902 | -1.02% | 1531.8만 |
|---|
| 2026.06.02 | ₩21,849 | ₩22,556 | ₩21,729 | ₩22,316 | +2.14% | 2017.2만 |
|---|
| 2026.06.01 | ₩21,942 | ₩22,549 | ₩21,849 | ₩22,169 | +1.03% | 1488.7만 |
|---|
| 2026.05.29 | ₩21,542 | ₩22,342 | ₩21,475 | ₩22,142 | +2.79% | 1778만 |
|---|
| 2026.05.28 | ₩21,756 | ₩21,882 | ₩21,369 | ₩21,609 | -0.67% | 1390.9만 |
|---|
| 2026.05.27 | ₩20,608 | ₩22,236 | ₩20,515 | ₩21,956 | +6.54% | 1889.2만 |
|---|
| 2026.05.26 | ₩21,502 | ₩21,636 | ₩20,622 | ₩20,635 | -4.03% | 2622.3만 |
|---|
| 2026.05.22 | ₩21,009 | ₩21,669 | ₩20,995 | ₩21,502 | +2.35% | 1637.2만 |
|---|
| 2026.05.21 | ₩20,728 | ₩21,075 | ₩20,315 | ₩20,982 | +1.22% | 2953.3만 |
|---|
| 2026.05.20 | ₩20,395 | ₩21,015 | ₩20,048 | ₩20,835 | +2.16% | 2995.7만 |
|---|
| 2026.05.19 | ₩20,829 | ₩20,995 | ₩20,155 | ₩20,355 | -2.27% | 4004.4만 |
|---|
| 2026.05.18 | ₩21,475 | ₩21,781 | ₩20,862 | ₩20,942 | -2.48% | 1238.4만 |
|---|
| 2026.05.15 | ₩21,929 | ₩22,182 | ₩21,429 | ₩21,502 | -1.95% | 1347.8만 |
|---|
| 2026.05.14 | ₩21,369 | ₩22,289 | ₩21,095 | ₩22,129 | +3.56% | 2177.6만 |
|---|
| 2026.05.13 | ₩21,022 | ₩21,656 | ₩20,869 | ₩21,289 | +1.27% | 2295.6만 |
|---|
| 2026.05.12 | ₩21,529 | ₩21,769 | ₩21,209 | ₩21,209 | -1.49% | 2255만 |
|---|
| 2026.05.11 | ₩22,409 | ₩22,429 | ₩21,475 | ₩21,515 | -3.99% | 2556.8만 |
|---|
| 2026.05.08 | ₩22,996 | ₩23,276 | ₩22,463 | ₩22,649 | -1.51% | 2590.9만 |
|---|
| 2026.05.07 | ₩24,170 | ₩24,477 | ₩22,763 | ₩22,969 | -4.97% | 3167.6만 |
|---|
| 2026.05.06 | ₩24,277 | ₩24,864 | ₩22,529 | ₩23,863 | -1.70% | 8012.6만 |
|---|
| 2026.05.05 | ₩27,198 | ₩27,918 | ₩27,118 | ₩27,691 | +1.81% | 2202.4만 |
|---|
| 2026.05.04 | ₩27,505 | ₩27,771 | ₩27,011 | ₩27,024 | -1.75% | 1556.1만 |
|---|
| 2026.05.01 | ₩26,918 | ₩27,525 | ₩26,824 | ₩27,465 | +2.03% | 1752만 |
|---|
| 2026.04.30 | ₩27,198 | ₩27,198 | ₩26,444 | ₩26,651 | -2.01% | 2296.1만 |
|---|
| 2026.04.29 | ₩27,104 | ₩27,291 | ₩26,611 | ₩27,091 | -0.05% | 1637.1만 |
|---|
| 2026.04.28 | ₩27,144 | ₩27,238 | ₩26,871 | ₩27,131 | -0.05% | 1841.4만 |
|---|
| 2026.04.27 | ₩27,144 | ₩27,731 | ₩27,104 | ₩27,331 | +0.69% | 1473.9만 |
|---|
| 2026.04.24 | ₩27,385 | ₩27,425 | ₩26,798 | ₩27,358 | -0.10% | 1506.6만 |
|---|
| 2026.04.23 | ₩27,238 | ₩27,985 | ₩26,831 | ₩27,451 | +0.78% | 1312.9만 |
|---|
| 2026.04.22 | ₩27,585 | ₩27,918 | ₩26,944 | ₩27,478 | -0.39% | 3791.9만 |
|---|
| 2026.04.21 | ₩28,705 | ₩28,718 | ₩27,131 | ₩27,224 | -5.16% | 2390만 |
|---|
| 2026.04.20 | ₩28,545 | ₩28,778 | ₩28,051 | ₩28,692 | +0.51% | 1615.3만 |
|---|
| 2026.04.17 | ₩28,932 | ₩29,665 | ₩28,692 | ₩28,745 | -0.65% | 2536만 |
|---|
| 2026.04.16 | ₩28,865 | ₩28,972 | ₩28,078 | ₩28,665 | -0.69% | 1615.4만 |
|---|
| 2026.04.15 | ₩27,678 | ₩28,798 | ₩27,198 | ₩28,398 | +2.60% | 2510.2만 |
|---|
| 2026.04.14 | ₩26,984 | ₩27,685 | ₩26,971 | ₩27,638 | +2.42% | 1334.9만 |
|---|
| 2026.04.13 | ₩26,251 | ₩26,938 | ₩25,931 | ₩26,878 | +2.39% | 1339.5만 |
|---|
| 2026.04.10 | ₩26,424 | ₩26,671 | ₩26,184 | ₩26,357 | -0.25% | 1223.3만 |
|---|
| 2026.04.09 | ₩26,111 | ₩26,544 | ₩25,951 | ₩26,224 | +0.43% | 1140.6만 |
|---|
| 2026.04.08 | ₩26,998 | ₩27,865 | ₩26,117 | ₩26,251 | -2.77% | 2191.9만 |
|---|
| 2026.04.07 | ₩25,450 | ₩25,891 | ₩25,324 | ₩25,597 | +0.58% | 1174.5만 |
|---|
| 2026.04.06 | ₩25,184 | ₩26,251 | ₩25,184 | ₩26,024 | +3.34% | 1532.1만 |
|---|
| 2026.04.02 | ₩24,603 | ₩25,317 | ₩24,157 | ₩25,277 | +2.74% | 1393.1만 |
|---|
| 2026.04.01 | ₩25,144 | ₩25,570 | ₩24,921 | ₩25,237 | +0.37% | 1483만 |
|---|
| 2026.03.31 | ₩24,550 | ₩25,350 | ₩24,341 | ₩25,184 | +2.58% | 2389.5만 |
|---|
| 2026.03.30 | ₩24,370 | ₩24,703 | ₩23,883 | ₩24,357 | -0.05% | 2483.7만 |
|---|
| 2026.03.27 | ₩24,317 | ₩24,537 | ₩23,650 | ₩24,130 | -0.77% | 2538.3만 |
|---|
| 2026.03.26 | ₩24,904 | ₩25,197 | ₩24,050 | ₩24,503 | -1.61% | 1381.1만 |
|---|
| 2026.03.25 | ₩25,344 | ₩25,651 | ₩24,837 | ₩25,077 | -1.05% | 1495.8만 |
|---|
| 2026.03.24 | ₩25,384 | ₩25,610 | ₩24,655 | ₩24,703 | -2.68% | 1689.1만 |
|---|
| 2026.03.23 | ₩25,410 | ₩26,197 | ₩25,290 | ₩25,757 | +1.36% | 2022.7만 |
|---|
| 2026.03.20 | ₩25,924 | ₩25,924 | ₩24,924 | ₩25,117 | -3.11% | 2279만 |
|---|
| 2026.03.19 | ₩26,397 | ₩26,678 | ₩25,490 | ₩25,717 | -2.58% | 2256.5만 |
|---|
| 2026.03.18 | ₩27,611 | ₩28,879 | ₩26,658 | ₩26,798 | -2.95% | 2009.9만 |
|---|
| 2026.03.17 | ₩26,898 | ₩27,771 | ₩26,838 | ₩27,745 | +3.15% | 1857.2만 |
|---|
| 2026.03.16 | ₩26,251 | ₩27,605 | ₩26,197 | ₩27,278 | +3.91% | 3795.9만 |
|---|
| 2026.03.13 | ₩25,050 | ₩25,064 | ₩24,297 | ₩24,610 | -1.76% | 1743.6만 |
|---|
| 2026.03.12 | ₩24,944 | ₩25,377 | ₩24,677 | ₩24,730 | -0.86% | 1497.2만 |
|---|
| 2026.03.11 | ₩25,570 | ₩25,691 | ₩24,617 | ₩25,037 | -2.09% | 2461.8만 |
|---|
| 2026.03.10 | ₩25,117 | ₩25,864 | ₩25,050 | ₩25,584 | +1.86% | 2030.9만 |
|---|
| 2026.03.09 | ₩24,904 | ₩25,337 | ₩24,343 | ₩25,090 | +0.75% | 2740.7만 |
|---|
| 2026.03.06 | ₩25,490 | ₩25,544 | ₩24,717 | ₩25,437 | -0.21% | 2795.3만 |
|---|
| 2026.03.05 | ₩25,290 | ₩26,011 | ₩25,050 | ₩25,837 | +2.16% | 2239.6만 |
|---|
| 2026.03.04 | ₩25,597 | ₩26,344 | ₩25,364 | ₩25,477 | -0.47% | 2305.2만 |
|---|
| 2026.03.03 | ₩25,377 | ₩26,004 | ₩24,723 | ₩25,624 | +0.97% | 3235만 |
|---|
| 2026.03.02 | ₩24,717 | ₩26,564 | ₩24,050 | ₩26,451 | +7.02% | 3254.4만 |
|---|
| 2026.02.27 | ₩24,283 | ₩27,138 | ₩23,823 | ₩25,450 | +4.81% | 5509.1만 |
|---|
| 2026.02.26 | ₩24,423 | ₩25,001 | ₩24,197 | ₩24,957 | +2.18% | 2762.1만 |
|---|
| 2026.02.25 | ₩24,730 | ₩24,944 | ₩24,190 | ₩24,490 | -0.97% | 1775.8만 |
|---|
| 2026.02.24 | ₩24,743 | ₩24,990 | ₩23,550 | ₩24,797 | +0.22% | 2611.4만 |
|---|
| 2026.02.23 | ₩24,957 | ₩25,270 | ₩24,430 | ₩24,783 | -0.69% | 1989.8만 |
|---|
| 2026.02.20 | ₩24,623 | ₩25,284 | ₩24,570 | ₩25,010 | +1.57% | 1921.7만 |
|---|
| 2026.02.19 | ₩24,810 | ₩25,250 | ₩24,290 | ₩24,610 | -0.81% | 3006.5만 |
|---|
| 2026.02.18 | ₩23,356 | ₩24,570 | ₩23,330 | ₩24,077 | +3.08% | 2455.3만 |
|---|
| 2026.02.17 | ₩22,863 | ₩23,423 | ₩22,576 | ₩23,250 | +1.69% | 2779만 |
|---|
| 2026.02.13 | ₩22,909 | ₩23,436 | ₩22,576 | ₩22,649 | -1.14% | 2659만 |
|---|
| 2026.02.12 | ₩23,556 | ₩23,997 | ₩22,769 | ₩22,849 | -3.00% | 4169.2만 |
|---|
| 2026.02.11 | ₩24,237 | ₩24,450 | ₩23,516 | ₩23,556 | -2.81% | 2628.9만 |
|---|
| 2026.02.10 | ₩24,797 | ₩25,044 | ₩24,303 | ₩24,343 | -1.83% | 1676.9만 |
|---|
| 2026.02.09 | ₩23,650 | ₩24,944 | ₩23,623 | ₩24,730 | +4.57% | 3062.5만 |
|---|
| 2026.02.06 | ₩22,996 | ₩23,676 | ₩22,596 | ₩23,636 | +2.78% | 4378.3만 |
|---|
| 2026.02.05 | ₩23,810 | ₩24,410 | ₩22,329 | ₩22,396 | -5.94% | 5033.7만 |
|---|
| 2026.02.04 | ₩26,037 | ₩26,344 | ₩25,410 | ₩25,944 | -0.36% | 1985.9만 |
|---|
| 2026.02.03 | ₩26,824 | ₩26,951 | ₩25,477 | ₩25,811 | -3.78% | 1745.4만 |
|---|
| 2026.02.02 | ₩26,831 | ₩27,138 | ₩26,584 | ₩26,731 | -0.37% | 1607.5만 |
|---|
| 2026.01.30 | ₩27,091 | ₩27,938 | ₩26,583 | ₩26,891 | -0.74% | 3314만 |
|---|
| 2026.01.29 | ₩26,731 | ₩27,024 | ₩26,191 | ₩26,664 | -0.25% | 2075.1만 |
|---|
| 2026.01.28 | ₩27,411 | ₩27,978 | ₩26,884 | ₩27,118 | -1.07% | 3329.9만 |
|---|
| 2026.01.27 | ₩26,184 | ₩27,371 | ₩24,743 | ₩26,798 | +2.34% | 5798.6만 |
|---|
| 2026.01.26 | ₩26,704 | ₩27,398 | ₩26,064 | ₩26,104 | -2.25% | 3935.3만 |
|---|
| 2026.01.23 | ₩26,784 | ₩26,944 | ₩26,264 | ₩26,664 | -0.45% | 2358만 |
|---|
| 2026.01.22 | ₩27,331 | ₩27,465 | ₩26,511 | ₩26,611 | -2.64% | 2087.6만 |
|---|
| 2026.01.21 | ₩27,438 | ₩27,691 | ₩26,951 | ₩26,998 | -1.60% | 1879.9만 |
|---|
| 2026.01.20 | ₩27,718 | ₩28,198 | ₩27,278 | ₩27,318 | -1.44% | 1602.9만 |
|---|
| 2026.01.16 | ₩28,825 | ₩29,132 | ₩28,078 | ₩28,185 | -2.22% | 2146.3만 |
|---|
| 2026.01.15 | ₩28,065 | ₩28,652 | ₩27,958 | ₩28,345 | +1.00% | 3702.8만 |
|---|
| 2026.01.14 | ₩29,245 | ₩29,279 | ₩27,638 | ₩27,731 | -5.18% | 3617.9만 |
|---|
| 2026.01.13 | ₩29,479 | ₩29,479 | ₩28,852 | ₩29,305 | -0.59% | 2312.9만 |
|---|
| 2026.01.12 | ₩29,879 | ₩30,506 | ₩29,505 | ₩29,572 | -1.03% | 1920.1만 |
|---|
| 2026.01.09 | ₩30,012 | ₩30,699 | ₩29,866 | ₩30,332 | +1.07% | 1424.4만 |
|---|
| 2026.01.08 | ₩30,879 | ₩31,039 | ₩29,786 | ₩29,946 | -3.02% | 1921.2만 |
|---|
| 2026.01.07 | ₩31,420 | ₩31,553 | ₩30,899 | ₩31,039 | -1.21% | 1072.3만 |
|---|
| 2026.01.06 | ₩30,606 | ₩31,426 | ₩30,533 | ₩31,386 | +2.55% | 1374만 |
|---|
| 2026.01.05 | ₩31,039 | ₩31,159 | ₩30,499 | ₩30,533 | -1.63% | 1651.5만 |
|---|
| 2026.01.02 | ₩31,613 | ₩31,613 | ₩30,539 | ₩31,173 | -1.39% | 1714.2만 |
|---|
| 2025.12.31 | ₩32,080 | ₩32,080 | ₩31,373 | ₩31,466 | -1.91% | 1044만 |
|---|
| 2025.12.30 | ₩32,567 | ₩32,707 | ₩31,640 | ₩32,187 | -1.17% | 1471만 |
|---|
| 2025.12.29 | ₩32,700 | ₩33,002 | ₩32,373 | ₩32,627 | -0.22% | 1880.8만 |
|---|
| 2025.12.26 | ₩33,174 | ₩33,854 | ₩32,347 | ₩32,373 | -2.41% | 3028.1만 |
|---|
| 2025.12.24 | ₩29,919 | ₩30,459 | ₩29,699 | ₩30,412 | +1.65% | 456.8만 |
|---|
| 2025.12.23 | ₩29,906 | ₩30,092 | ₩29,452 | ₩29,919 | +0.04% | 1313.5만 |
|---|
| 2025.12.22 | ₩31,079 | ₩31,293 | ₩29,799 | ₩29,906 | -3.78% | 2036.2만 |
|---|
| 2025.12.19 | ₩30,866 | ₩31,219 | ₩30,412 | ₩30,946 | +0.26% | 3882.7만 |
|---|
| 2025.12.18 | ₩30,759 | ₩30,986 | ₩30,190 | ₩30,266 | -1.60% | 1866.3만 |
|---|
| 2025.12.17 | ₩30,813 | ₩31,026 | ₩29,826 | ₩30,306 | -1.65% | 2869.9만 |
|---|
| 2025.12.16 | ₩32,147 | ₩32,187 | ₩30,346 | ₩30,933 | -3.78% | 2942만 |
|---|
| 2025.12.15 | ₩33,827 | ₩33,862 | ₩32,227 | ₩32,453 | -4.06% | 2350만 |
|---|
| 2025.12.12 | ₩34,414 | ₩34,666 | ₩33,954 | ₩34,187 | -0.66% | 865.4만 |
|---|
| 2025.12.11 | ₩34,654 | ₩34,954 | ₩34,401 | ₩34,494 | -0.46% | 1429.5만 |
|---|
| 2025.12.10 | ₩35,828 | ₩35,848 | ₩34,361 | ₩34,761 | -2.98% | 1680.6만 |
|---|
| 2025.12.09 | ₩35,228 | ₩36,202 | ₩35,214 | ₩35,921 | +1.97% | 1130.4만 |
|---|
| 2025.12.08 | ₩36,061 | ₩36,895 | ₩36,061 | ₩36,455 | +1.09% | 909.9만 |
|---|
| 2025.12.05 | ₩36,068 | ₩36,655 | ₩35,961 | ₩36,161 | +0.26% | 1129.6만 |
|---|
| 2025.12.04 | ₩35,455 | ₩36,228 | ₩35,122 | ₩36,041 | +1.66% | 1006.2만 |
|---|
| 2025.12.03 | ₩35,601 | ₩35,868 | ₩35,381 | ₩35,428 | -0.49% | 1170.9만 |
|---|
| 2025.12.02 | ₩35,548 | ₩35,765 | ₩34,914 | ₩35,628 | +0.23% | 1143.9만 |
|---|
| 2025.12.01 | ₩36,415 | ₩36,935 | ₩34,854 | ₩35,548 | -2.38% | 2319.9만 |
|---|
| 2025.11.28 | ₩37,055 | ₩37,936 | ₩37,015 | ₩37,562 | +1.37% | 507.2만 |
|---|
| 2025.11.26 | ₩37,282 | ₩37,802 | ₩37,202 | ₩37,202 | -0.21% | 623.7만 |
|---|
| 2025.11.25 | ₩36,695 | ₩37,069 | ₩36,488 | ₩37,029 | +0.91% | 876.2만 |
|---|
| 2025.11.24 | ₩35,655 | ₩36,815 | ₩35,641 | ₩36,695 | +2.92% | 1255.9만 |
|---|
| 2025.11.21 | ₩35,535 | ₩35,975 | ₩34,921 | ₩35,561 | +0.08% | 1169만 |
|---|
| 2025.11.20 | ₩36,975 | ₩37,309 | ₩35,354 | ₩35,428 | -4.18% | 987.9만 |
|---|
| 2025.11.19 | ₩36,708 | ₩36,855 | ₩36,482 | ₩36,548 | -0.44% | 670.3만 |
|---|
| 2025.11.18 | ₩36,868 | ₩37,349 | ₩36,528 | ₩36,868 | 0.00% | 830.5만 |
|---|
| 2025.11.17 | ₩37,629 | ₩37,822 | ₩37,049 | ₩37,095 | -1.42% | 944.1만 |
|---|
| 2025.11.14 | ₩37,695 | ₩38,062 | ₩37,469 | ₩37,642 | -0.14% | 743.7만 |
|---|
| 2025.11.13 | ₩38,402 | ₩38,789 | ₩37,442 | ₩38,056 | -0.90% | 1116.8만 |
|---|
| 2025.11.12 | ₩38,509 | ₩38,763 | ₩38,202 | ₩38,456 | -0.14% | 630만 |
|---|
| 2025.11.11 | ₩38,636 | ₩38,763 | ₩37,976 | ₩38,216 | -1.09% | 811.5만 |
|---|
| 2025.11.10 | ₩39,296 | ₩39,349 | ₩38,382 | ₩38,576 | -1.83% | 1294.3만 |
|---|
| 2025.11.07 | ₩38,669 | ₩38,723 | ₩37,495 | ₩38,522 | -0.38% | 998.2만 |
|---|
| 2025.11.06 | ₩39,630 | ₩40,136 | ₩38,522 | ₩38,683 | -2.39% | 1387.6만 |
|---|
| 2025.11.05 | ₩39,856 | ₩41,276 | ₩39,243 | ₩40,310 | +1.14% | 2668.5만 |
|---|
| 2025.11.04 | ₩41,911 | ₩42,871 | ₩41,537 | ₩42,858 | +2.26% | 1153.9만 |
|---|
| 2025.11.03 | ₩42,697 | ₩43,104 | ₩42,264 | ₩42,657 | -0.09% | 1112.8만 |
|---|
| 2025.10.31 | ₩42,751 | ₩43,098 | ₩42,451 | ₩42,644 | -0.25% | 579.4만 |
|---|
| 2025.10.30 | ₩42,031 | ₩42,844 | ₩41,870 | ₩42,617 | +1.40% | 642만 |
|---|
| 2025.10.29 | ₩42,657 | ₩43,151 | ₩41,884 | ₩42,778 | +0.28% | 906.3만 |
|---|
| 2025.10.28 | ₩42,364 | ₩42,951 | ₩41,957 | ₩42,577 | +0.50% | 640.6만 |
|---|
| 2025.10.27 | ₩42,017 | ₩42,653 | ₩41,564 | ₩42,337 | +0.76% | 872.1만 |
|---|
| 2025.10.24 | ₩41,964 | ₩42,011 | ₩41,477 | ₩41,550 | -0.99% | 510.6만 |
|---|
| 2025.10.23 | ₩41,384 | ₩41,617 | ₩41,124 | ₩41,564 | +0.44% | 635.6만 |
|---|
| 2025.10.22 | ₩42,044 | ₩42,191 | ₩41,230 | ₩41,524 | -1.24% | 645.3만 |
|---|
| 2025.10.21 | ₩42,231 | ₩42,249 | ₩41,697 | ₩41,924 | -0.73% | 407.3만 |
|---|
| 2025.10.20 | ₩41,684 | ₩42,537 | ₩41,670 | ₩42,271 | +1.41% | 457.3만 |
|---|
| 2025.10.17 | ₩41,577 | ₩42,164 | ₩41,230 | ₩41,630 | +0.13% | 524.5만 |
|---|
| 2025.10.16 | ₩42,617 | ₩42,800 | ₩41,790 | ₩42,017 | -1.41% | 490.9만 |
|---|
| 2025.10.15 | ₩42,704 | ₩43,058 | ₩42,011 | ₩42,084 | -1.45% | 767.5만 |
|---|
| 2025.10.14 | ₩41,804 | ₩42,571 | ₩41,330 | ₩42,364 | +1.34% | 517.1만 |
|---|
| 2025.10.13 | ₩42,171 | ₩42,497 | ₩41,977 | ₩42,391 | +0.52% | 564.9만 |
|---|
| 2025.10.10 | ₩43,298 | ₩43,618 | ₩41,644 | ₩41,657 | -3.79% | 699.2만 |
|---|