시장 데이터를 불러오는 중
전체 종목
Cooper-Standard Holdings Inc. Common Stock 과거 주가
Cooper-Standard Holdings Inc. Common Stock · CPS · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cooper-Standard Holdings Inc. Common Stock · CPS · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,032 | ₩29,032 | ₩27,906 | ₩28,161 | -3.00% | 29.4만 |
| 2026.10.08 | ₩29,059 | ₩29,126 | ₩28,308 | ₩29,059 | 0.00% | 37.6만 |
| 2026.10.07 | ₩29,287 | ₩29,502 | ₩28,389 | ₩29,314 | +0.09% | 17.5만 |
| 2026.10.06 | ₩29,823 | ₩30,132 | ₩29,475 | ₩29,756 | -0.22% | 18.1만 |
| 2026.10.05 | ₩29,394 | ₩29,877 | ₩29,287 | ₩29,542 | +0.50% | 16.8만 |
| 2026.10.02 | ₩29,850 | ₩30,320 | ₩29,247 | ₩29,274 | -1.93% | 24만 |
| 2026.10.01 | ₩28,040 | ₩29,502 | ₩27,490 | ₩29,327 | +4.59% | 32.9만 |
| 2026.09.30 | ₩28,710 | ₩29,421 | ₩27,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,946 |
| -2.66% |
| 32만 |
| 2026.09.29 | ₩29,421 | ₩29,421 | ₩27,155 | ₩28,442 | -3.33% | 60.2만 |
|---|
| 2026.09.28 | ₩29,984 | ₩30,427 | ₩29,005 | ₩29,193 | -2.64% | 21.7만 |
|---|
| 2026.09.25 | ₩29,662 | ₩30,507 | ₩29,435 | ₩30,440 | +2.62% | 18.3만 |
|---|
| 2026.09.24 | ₩31,151 | ₩31,151 | ₩29,435 | ₩29,797 | -4.35% | 22.3만 |
|---|
| 2026.09.23 | ₩31,567 | ₩31,620 | ₩30,548 | ₩30,856 | -2.25% | 18.5만 |
|---|
| 2026.09.22 | ₩31,339 | ₩32,680 | ₩31,030 | ₩32,130 | +2.52% | 23.3만 |
|---|
| 2026.09.21 | ₩31,164 | ₩31,366 | ₩30,346 | ₩30,668 | -1.59% | 25.9만 |
|---|
| 2026.09.18 | ₩30,440 | ₩30,749 | ₩29,971 | ₩30,708 | +0.88% | 38.9만 |
|---|
| 2026.09.17 | ₩32,586 | ₩32,586 | ₩30,521 | ₩30,521 | -6.34% | 15.1만 |
|---|
| 2026.09.16 | ₩31,312 | ₩31,634 | ₩30,199 | ₩30,735 | -1.84% | 20.9만 |
|---|
| 2026.09.15 | ₩31,540 | ₩31,741 | ₩29,770 | ₩30,950 | -1.87% | 31.1만 |
|---|
| 2026.09.14 | ₩31,661 | ₩32,036 | ₩30,896 | ₩31,392 | -0.85% | 23.4만 |
|---|
| 2026.09.11 | ₩32,881 | ₩33,712 | ₩31,741 | ₩32,318 | -1.71% | 34.1만 |
|---|
| 2026.09.10 | ₩32,411 | ₩33,256 | ₩31,178 | ₩31,781 | -1.94% | 36만 |
|---|
| 2026.09.09 | ₩34,731 | ₩34,852 | ₩33,149 | ₩33,189 | -4.44% | 20.2만 |
|---|
| 2026.09.08 | ₩37,024 | ₩37,024 | ₩34,839 | ₩34,879 | -5.80% | 17.7만 |
|---|
| 2026.09.04 | ₩35,670 | ₩36,501 | ₩35,362 | ₩36,448 | +2.18% | 11.1만 |
|---|
| 2026.09.03 | ₩35,134 | ₩35,791 | ₩34,557 | ₩35,697 | +1.60% | 19.7만 |
|---|
| 2026.09.02 | ₩34,450 | ₩35,469 | ₩34,047 | ₩34,530 | +0.23% | 51.5만 |
|---|
| 2026.09.01 | ₩35,362 | ₩35,429 | ₩33,592 | ₩33,860 | -4.25% | 27.3만 |
|---|
| 2026.08.31 | ₩35,603 | ₩36,139 | ₩35,241 | ₩35,911 | +0.87% | 15.9만 |
|---|
| 2026.08.28 | ₩35,831 | ₩36,394 | ₩35,093 | ₩35,724 | -0.30% | 13.6만 |
|---|
| 2026.08.27 | ₩35,630 | ₩36,032 | ₩34,906 | ₩35,402 | -0.64% | 13.3만 |
|---|
| 2026.08.26 | ₩35,576 | ₩36,005 | ₩35,335 | ₩35,590 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩35,898 | ₩36,528 | ₩35,375 | ₩35,737 | -0.45% | 15.2만 |
|---|
| 2026.08.24 | ₩37,641 | ₩37,641 | ₩35,482 | ₩35,549 | -5.56% | 18.8만 |
|---|
| 2026.08.21 | ₩37,118 | ₩38,191 | ₩37,118 | ₩37,588 | +1.26% | 14.5만 |
|---|
| 2026.08.20 | ₩37,521 | ₩37,977 | ₩36,595 | ₩36,864 | -1.75% | 16.5만 |
|---|
| 2026.08.19 | ₩37,722 | ₩38,647 | ₩37,722 | ₩38,178 | +1.21% | 10.3만 |
|---|
| 2026.08.18 | ₩37,145 | ₩37,936 | ₩36,072 | ₩37,387 | +0.65% | 19.1만 |
|---|
| 2026.08.17 | ₩37,856 | ₩38,607 | ₩36,917 | ₩37,051 | -2.13% | 18만 |
|---|
| 2026.08.14 | ₩37,413 | ₩38,674 | ₩37,172 | ₩38,151 | +1.97% | 19만 |
|---|
| 2026.08.13 | ₩37,521 | ₩37,668 | ₩36,300 | ₩36,515 | -2.68% | 20.1만 |
|---|
| 2026.08.12 | ₩37,051 | ₩38,540 | ₩36,394 | ₩36,971 | -0.22% | 23.1만 |
|---|
| 2026.08.11 | ₩37,977 | ₩39,653 | ₩36,569 | ₩36,770 | -3.18% | 19.2만 |
|---|
| 2026.08.10 | ₩41,329 | ₩41,611 | ₩38,030 | ₩38,070 | -7.88% | 25.3만 |
|---|
| 2026.08.07 | ₩38,231 | ₩43,542 | ₩37,480 | ₩42,107 | +10.14% | 37.7만 |
|---|
| 2026.08.06 | ₩39,438 | ₩40,363 | ₩36,434 | ₩37,051 | -6.05% | 49.7만 |
|---|
| 2026.08.05 | ₩41,450 | ₩42,670 | ₩41,168 | ₩41,798 | +0.84% | 22.8만 |
|---|
| 2026.08.04 | ₩40,793 | ₩41,544 | ₩40,055 | ₩41,249 | +1.12% | 18.6만 |
|---|
| 2026.08.03 | ₩40,001 | ₩40,886 | ₩39,532 | ₩40,659 | +1.64% | 18.3만 |
|---|
| 2026.07.31 | ₩38,942 | ₩39,519 | ₩37,400 | ₩39,519 | +1.48% | 16.7만 |
|---|
| 2026.07.30 | ₩39,090 | ₩39,841 | ₩38,218 | ₩38,848 | -0.62% | 12.8만 |
|---|
| 2026.07.29 | ₩39,613 | ₩42,563 | ₩38,741 | ₩39,076 | -1.35% | 25.1만 |
|---|
| 2026.07.28 | ₩38,835 | ₩39,975 | ₩37,749 | ₩39,706 | +2.24% | 11.4만 |
|---|
| 2026.07.27 | ₩39,103 | ₩39,318 | ₩37,695 | ₩38,392 | -1.82% | 11.3만 |
|---|
| 2026.07.24 | ₩39,800 | ₩39,827 | ₩37,829 | ₩38,097 | -4.28% | 13.6만 |
|---|
| 2026.07.23 | ₩38,003 | ₩39,680 | ₩37,628 | ₩39,210 | +3.18% | 17.4만 |
|---|
| 2026.07.22 | ₩39,009 | ₩39,559 | ₩37,802 | ₩38,888 | -0.31% | 21.4만 |
|---|
| 2026.07.21 | ₩37,722 | ₩39,090 | ₩36,944 | ₩38,754 | +2.74% | 13.1만 |
|---|
| 2026.07.20 | ₩36,569 | ₩37,775 | ₩36,247 | ₩37,346 | +2.13% | 15.1만 |
|---|
| 2026.07.17 | ₩37,735 | ₩39,344 | ₩36,864 | ₩37,038 | -1.85% | 10.9만 |
|---|
| 2026.07.16 | ₩38,419 | ₩40,900 | ₩38,419 | ₩38,982 | +1.47% | 12만 |
|---|
| 2026.07.15 | ₩36,555 | ₩40,699 | ₩36,555 | ₩38,459 | +5.21% | 27.7만 |
|---|
| 2026.07.14 | ₩35,844 | ₩37,319 | ₩35,590 | ₩36,944 | +3.07% | 18만 |
|---|
| 2026.07.13 | ₩36,662 | ₩37,346 | ₩36,099 | ₩36,233 | -1.17% | 10.3만 |
|---|
| 2026.07.10 | ₩36,917 | ₩38,231 | ₩36,917 | ₩37,212 | +0.80% | 10.4만 |
|---|
| 2026.07.09 | ₩36,206 | ₩36,931 | ₩35,764 | ₩36,649 | +1.22% | 10.3만 |
|---|
| 2026.07.08 | ₩36,636 | ₩36,689 | ₩35,241 | ₩36,220 | -1.13% | 14.5만 |
|---|
| 2026.07.07 | ₩37,172 | ₩38,030 | ₩36,421 | ₩36,756 | -1.12% | 7.9만 |
|---|
| 2026.07.06 | ₩35,643 | ₩37,722 | ₩35,643 | ₩37,534 | +5.30% | 23.1만 |
|---|
| 2026.07.02 | ₩35,777 | ₩36,555 | ₩34,933 | ₩35,388 | -1.09% | 12.3만 |
|---|
| 2026.07.01 | ₩36,662 | ₩37,051 | ₩35,375 | ₩35,415 | -3.40% | 13.9만 |
|---|
| 2026.06.30 | ₩34,530 | ₩36,569 | ₩34,530 | ₩36,274 | +5.05% | 16.3만 |
|---|
| 2026.06.29 | ₩37,775 | ₩37,816 | ₩34,772 | ₩34,798 | -7.88% | 26.7만 |
|---|
| 2026.06.26 | ₩36,381 | ₩38,486 | ₩36,233 | ₩38,325 | +5.34% | 44.7만 |
|---|
| 2026.06.25 | ₩38,070 | ₩38,312 | ₩36,367 | ₩36,931 | -2.99% | 12.7만 |
|---|
| 2026.06.24 | ₩38,768 | ₩39,586 | ₩37,561 | ₩37,628 | -2.94% | 12.2만 |
|---|
| 2026.06.23 | ₩39,344 | ₩39,385 | ₩38,178 | ₩38,647 | -1.77% | 23.9만 |
|---|
| 2026.06.22 | ₩40,068 | ₩40,444 | ₩39,304 | ₩39,733 | -0.84% | 14.7만 |
|---|
| 2026.06.18 | ₩38,835 | ₩40,323 | ₩38,835 | ₩39,988 | +2.97% | 15.6만 |
|---|
| 2026.06.17 | ₩39,639 | ₩40,954 | ₩38,285 | ₩38,459 | -2.98% | 12.8만 |
|---|
| 2026.06.16 | ₩39,908 | ₩40,310 | ₩39,532 | ₩39,948 | +0.10% | 10.8만 |
|---|
| 2026.06.15 | ₩40,605 | ₩42,348 | ₩39,331 | ₩39,385 | -3.01% | 15.6만 |
|---|
| 2026.06.12 | ₩38,634 | ₩40,136 | ₩38,111 | ₩39,505 | +2.26% | 14.3만 |
|---|
| 2026.06.11 | ₩38,312 | ₩39,358 | ₩37,896 | ₩38,044 | -0.70% | 16.6만 |
|---|
| 2026.06.10 | ₩39,103 | ₩39,934 | ₩38,097 | ₩38,258 | -2.16% | 9.8만 |
|---|
| 2026.06.09 | ₩39,961 | ₩41,074 | ₩37,762 | ₩39,465 | -1.24% | 14.5만 |
|---|
| 2026.06.08 | ₩39,934 | ₩40,270 | ₩39,143 | ₩39,237 | -1.75% | 10.9만 |
|---|
| 2026.06.05 | ₩40,860 | ₩41,021 | ₩39,210 | ₩39,318 | -3.77% | 17.4만 |
|---|
| 2026.06.04 | ₩40,967 | ₩42,067 | ₩40,685 | ₩41,423 | +1.11% | 14.3만 |
|---|
| 2026.06.03 | ₩40,873 | ₩41,369 | ₩40,001 | ₩40,337 | -1.31% | 17.3만 |
|---|
| 2026.06.02 | ₩40,873 | ₩41,999 | ₩40,645 | ₩41,597 | +1.77% | 14만 |
|---|
| 2026.06.01 | ₩40,484 | ₩41,275 | ₩39,867 | ₩40,565 | +0.20% | 14.2만 |
|---|
| 2026.05.29 | ₩40,793 | ₩41,168 | ₩40,296 | ₩40,672 | -0.30% | 11.6만 |
|---|
| 2026.05.28 | ₩40,028 | ₩41,490 | ₩38,888 | ₩41,088 | +2.65% | 11.9만 |
|---|
| 2026.05.27 | ₩40,900 | ₩42,321 | ₩39,706 | ₩40,632 | -0.66% | 12.3만 |
|---|
| 2026.05.26 | ₩38,848 | ₩40,860 | ₩38,848 | ₩40,310 | +3.76% | 13.4만 |
|---|
| 2026.05.22 | ₩37,816 | ₩38,379 | ₩37,266 | ₩38,151 | +0.89% | 9.3만 |
|---|
| 2026.05.21 | ₩35,549 | ₩37,950 | ₩34,342 | ₩37,561 | +5.66% | 12.2만 |
|---|
| 2026.05.20 | ₩34,852 | ₩36,381 | ₩34,410 | ₩36,180 | +3.81% | 12.1만 |
|---|
| 2026.05.19 | ₩35,335 | ₩35,630 | ₩33,887 | ₩34,879 | -1.29% | 13.8만 |
|---|
| 2026.05.18 | ₩35,925 | ₩37,078 | ₩35,429 | ₩35,697 | -0.63% | 15.2만 |
|---|
| 2026.05.15 | ₩38,017 | ₩38,553 | ₩35,952 | ₩36,019 | -5.26% | 16만 |
|---|
| 2026.05.14 | ₩39,277 | ₩39,867 | ₩38,567 | ₩38,593 | -1.74% | 13만 |
|---|
| 2026.05.13 | ₩38,459 | ₩39,452 | ₩38,218 | ₩38,996 | +1.39% | 13.6만 |
|---|
| 2026.05.12 | ₩40,417 | ₩40,565 | ₩38,325 | ₩38,580 | -4.55% | 19.6만 |
|---|
| 2026.05.11 | ₩41,490 | ₩41,517 | ₩40,189 | ₩40,444 | -2.52% | 19.7만 |
|---|
| 2026.05.08 | ₩41,825 | ₩44,507 | ₩41,181 | ₩41,302 | -1.25% | 32.3만 |
|---|
| 2026.05.07 | ₩45,593 | ₩48,168 | ₩40,471 | ₩40,886 | -10.32% | 43.2만 |
|---|
| 2026.05.06 | ₩41,772 | ₩43,273 | ₩41,061 | ₩41,155 | -1.48% | 28.8만 |
|---|
| 2026.05.05 | ₩39,103 | ₩41,570 | ₩38,701 | ₩40,645 | +3.94% | 15.6만 |
|---|
| 2026.05.04 | ₩40,927 | ₩40,927 | ₩38,795 | ₩38,848 | -5.08% | 12.8만 |
|---|
| 2026.05.01 | ₩40,363 | ₩41,181 | ₩39,465 | ₩41,061 | +1.73% | 13.5만 |
|---|
| 2026.04.30 | ₩39,103 | ₩40,726 | ₩38,500 | ₩40,323 | +3.12% | 13.9만 |
|---|
| 2026.04.29 | ₩39,157 | ₩39,545 | ₩37,950 | ₩38,888 | -0.68% | 23.5만 |
|---|
| 2026.04.28 | ₩40,860 | ₩41,249 | ₩37,923 | ₩39,358 | -3.68% | 55.1만 |
|---|
| 2026.04.27 | ₩42,563 | ₩43,649 | ₩41,141 | ₩41,141 | -3.34% | 16만 |
|---|
| 2026.04.24 | ₩41,061 | ₩43,180 | ₩40,967 | ₩43,166 | +5.13% | 9.4만 |
|---|
| 2026.04.23 | ₩41,825 | ₩42,321 | ₩40,551 | ₩41,235 | -1.41% | 15.3만 |
|---|
| 2026.04.22 | ₩42,429 | ₩42,911 | ₩41,570 | ₩42,013 | -0.98% | 7.9만 |
|---|
| 2026.04.21 | ₩42,536 | ₩43,582 | ₩41,503 | ₩42,080 | -1.07% | 14.1만 |
|---|
| 2026.04.20 | ₩41,892 | ₩43,206 | ₩41,651 | ₩42,469 | +1.38% | 12.7만 |
|---|
| 2026.04.17 | ₩41,195 | ₩44,226 | ₩41,195 | ₩42,308 | +2.70% | 20만 |
|---|
| 2026.04.16 | ₩40,954 | ₩42,120 | ₩39,626 | ₩39,626 | -3.24% | 18.5만 |
|---|
| 2026.04.15 | ₩39,841 | ₩41,168 | ₩38,929 | ₩40,913 | +2.69% | 15.7만 |
|---|
| 2026.04.14 | ₩40,431 | ₩41,168 | ₩39,921 | ₩40,283 | -0.36% | 16.4만 |
|---|
| 2026.04.13 | ₩39,680 | ₩40,793 | ₩39,599 | ₩40,685 | +2.53% | 12.4만 |
|---|
| 2026.04.10 | ₩41,664 | ₩42,201 | ₩40,162 | ₩40,283 | -3.32% | 10.6만 |
|---|
| 2026.04.09 | ₩40,632 | ₩41,664 | ₩38,620 | ₩41,208 | +1.42% | 33.8만 |
|---|
| 2026.04.08 | ₩39,586 | ₩41,584 | ₩39,586 | ₩41,329 | +4.40% | 19.7만 |
|---|
| 2026.04.07 | ₩37,252 | ₩37,655 | ₩36,569 | ₩36,971 | -0.76% | 16.3만 |
|---|
| 2026.04.06 | ₩38,231 | ₩38,593 | ₩37,547 | ₩37,695 | -1.40% | 12.5만 |
|---|
| 2026.04.02 | ₩37,682 | ₩39,116 | ₩36,998 | ₩38,432 | +1.99% | 14.3만 |
|---|
| 2026.04.01 | ₩38,285 | ₩39,773 | ₩37,735 | ₩38,888 | +1.58% | 23.6만 |
|---|
| 2026.03.31 | ₩36,461 | ₩37,749 | ₩34,436 | ₩37,373 | +2.50% | 35.8만 |
|---|
| 2026.03.30 | ₩39,157 | ₩39,157 | ₩34,195 | ₩35,496 | -9.35% | 70.6만 |
|---|
| 2026.03.27 | ₩39,559 | ₩39,559 | ₩38,218 | ₩38,875 | -1.73% | 15.6만 |
|---|
| 2026.03.26 | ₩39,680 | ₩41,088 | ₩39,090 | ₩39,894 | +0.54% | 16.4만 |
|---|
| 2026.03.25 | ₩41,570 | ₩41,852 | ₩40,216 | ₩40,229 | -3.23% | 14.1만 |
|---|
| 2026.03.24 | ₩39,157 | ₩41,168 | ₩39,130 | ₩41,047 | +4.83% | 16.5만 |
|---|
| 2026.03.23 | ₩39,519 | ₩41,436 | ₩38,888 | ₩39,706 | +0.48% | 26.3만 |
|---|
| 2026.03.20 | ₩38,714 | ₩38,714 | ₩37,319 | ₩37,869 | -2.18% | 25.4만 |
|---|
| 2026.03.19 | ₩38,352 | ₩39,170 | ₩37,816 | ₩38,580 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩40,229 | ₩40,632 | ₩38,754 | ₩38,929 | -3.23% | 15.6만 |
|---|
| 2026.03.17 | ₩41,785 | ₩41,932 | ₩40,511 | ₩40,685 | -2.63% | 15.2만 |
|---|
| 2026.03.16 | ₩42,107 | ₩43,166 | ₩40,645 | ₩41,155 | -2.26% | 24.2만 |
|---|
| 2026.03.13 | ₩40,819 | ₩41,168 | ₩38,231 | ₩39,237 | -3.88% | 22.1만 |
|---|
| 2026.03.12 | ₩40,752 | ₩41,892 | ₩40,565 | ₩40,618 | -0.33% | 22.8만 |
|---|
| 2026.03.11 | ₩42,992 | ₩43,408 | ₩41,530 | ₩41,865 | -2.62% | 16.7만 |
|---|
| 2026.03.10 | ₩42,724 | ₩44,547 | ₩42,563 | ₩43,099 | +0.88% | 21.9만 |
|---|
| 2026.03.09 | ₩41,570 | ₩42,764 | ₩40,001 | ₩42,750 | +2.84% | 32.9만 |
|---|
| 2026.03.06 | ₩43,823 | ₩44,212 | ₩42,576 | ₩42,911 | -2.08% | 22만 |
|---|
| 2026.03.05 | ₩46,934 | ₩47,578 | ₩44,762 | ₩44,936 | -4.26% | 24.5만 |
|---|
| 2026.03.04 | ₩48,611 | ₩49,026 | ₩47,538 | ₩47,752 | -1.77% | 13만 |
|---|
| 2026.03.03 | ₩49,053 | ₩49,053 | ₩47,082 | ₩47,873 | -2.41% | 16.4만 |
|---|
| 2026.03.02 | ₩50,273 | ₩50,997 | ₩49,697 | ₩50,287 | +0.03% | 12.8만 |
|---|
| 2026.02.27 | ₩52,432 | ₩53,358 | ₩51,011 | ₩51,547 | -1.69% | 19.5만 |
|---|
| 2026.02.26 | ₩52,151 | ₩53,371 | ₩51,641 | ₩53,237 | +2.08% | 16.2만 |
|---|
| 2026.02.25 | ₩52,540 | ₩52,580 | ₩50,314 | ₩52,017 | -1.00% | 19만 |
|---|
| 2026.02.24 | ₩53,143 | ₩53,706 | ₩52,110 | ₩52,432 | -1.34% | 19.5만 |
|---|
| 2026.02.23 | ₩52,955 | ₩53,599 | ₩51,628 | ₩52,942 | -0.03% | 31.1만 |
|---|
| 2026.02.20 | ₩52,902 | ₩54,202 | ₩52,017 | ₩53,022 | +0.23% | 30.3만 |
|---|
| 2026.02.19 | ₩51,386 | ₩53,076 | ₩50,649 | ₩52,727 | +2.61% | 37만 |
|---|
| 2026.02.18 | ₩57,716 | ₩58,882 | ₩51,534 | ₩52,245 | -9.48% | 51.7만 |
|---|
| 2026.02.17 | ₩60,746 | ₩64,340 | ₩58,091 | ₩58,507 | -3.69% | 58.5만 |
|---|
| 2026.02.13 | ₩49,348 | ₩64,059 | ₩49,321 | ₩60,612 | +22.83% | 114.8만 |
|---|
| 2026.02.12 | ₩48,490 | ₩48,852 | ₩45,486 | ₩45,794 | -5.56% | 17.7만 |
|---|
| 2026.02.11 | ₩48,597 | ₩49,080 | ₩47,243 | ₩47,994 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩46,344 | ₩48,222 | ₩46,009 | ₩47,739 | +3.01% | 15.5만 |
|---|
| 2026.02.09 | ₩46,425 | ₩47,618 | ₩45,137 | ₩46,371 | -0.12% | 14만 |
|---|
| 2026.02.06 | ₩46,103 | ₩47,202 | ₩45,982 | ₩46,425 | +0.70% | 15.1만 |
|---|
| 2026.02.05 | ₩45,674 | ₩47,202 | ₩45,191 | ₩46,022 | +0.76% | 19.8만 |
|---|
| 2026.02.04 | ₩44,574 | ₩46,773 | ₩43,917 | ₩46,452 | +4.21% | 29만 |
|---|
| 2026.02.03 | ₩42,885 | ₩44,735 | ₩42,348 | ₩44,105 | +2.85% | 13.7만 |
|---|
| 2026.02.02 | ₩41,704 | ₩43,434 | ₩41,637 | ₩42,522 | +1.96% | 14.6만 |
|---|
| 2026.01.30 | ₩42,925 | ₩43,300 | ₩41,758 | ₩42,067 | -2.00% | 11.9만 |
|---|
| 2026.01.29 | ₩42,348 | ₩44,601 | ₩42,040 | ₩43,582 | +2.91% | 14.4만 |
|---|
| 2026.01.28 | ₩42,160 | ₩42,536 | ₩41,369 | ₩42,067 | -0.22% | 11.6만 |
|---|
| 2026.01.27 | ₩42,093 | ₩42,375 | ₩41,691 | ₩42,080 | -0.03% | 8.9만 |
|---|
| 2026.01.26 | ₩41,758 | ₩42,080 | ₩41,021 | ₩42,067 | +0.74% | 14.2만 |
|---|
| 2026.01.23 | ₩42,764 | ₩42,898 | ₩41,181 | ₩41,812 | -2.23% | 15.5만 |
|---|
| 2026.01.22 | ₩42,844 | ₩45,982 | ₩42,388 | ₩42,549 | -0.69% | 19.7만 |
|---|
| 2026.01.21 | ₩42,429 | ₩42,938 | ₩41,316 | ₩42,522 | +0.22% | 31.1만 |
|---|
| 2026.01.20 | ₩41,704 | ₩42,067 | ₩41,181 | ₩41,624 | -0.19% | 14.9만 |
|---|
| 2026.01.16 | ₩44,105 | ₩44,252 | ₩41,906 | ₩42,080 | -4.59% | 18.3만 |
|---|
| 2026.01.15 | ₩44,091 | ₩44,440 | ₩43,595 | ₩44,185 | +0.21% | 23.9만 |
|---|
| 2026.01.14 | ₩45,030 | ₩45,030 | ₩43,394 | ₩44,065 | -2.14% | 24.7만 |
|---|
| 2026.01.13 | ₩44,453 | ₩45,137 | ₩43,810 | ₩44,829 | +0.84% | 46.9만 |
|---|
| 2026.01.12 | ₩44,574 | ₩45,634 | ₩44,132 | ₩44,266 | -0.69% | 38.9만 |
|---|
| 2026.01.09 | ₩46,210 | ₩46,599 | ₩43,689 | ₩44,708 | -3.25% | 36.2만 |
|---|
| 2026.01.08 | ₩45,674 | ₩47,176 | ₩45,674 | ₩46,210 | +1.17% | 22만 |
|---|
| 2026.01.07 | ₩47,149 | ₩47,149 | ₩45,459 | ₩45,955 | -2.53% | 9.6만 |
|---|
| 2026.01.06 | ₩44,118 | ₩47,565 | ₩43,716 | ₩47,310 | +7.23% | 17.3만 |
|---|
| 2026.01.05 | ₩43,743 | ₩44,829 | ₩43,555 | ₩44,708 | +2.21% | 12.3만 |
|---|
| 2026.01.02 | ₩44,293 | ₩44,802 | ₩41,999 | ₩43,703 | -1.33% | 18.2만 |
|---|
| 2025.12.31 | ₩44,829 | ₩44,963 | ₩43,314 | ₩44,024 | -1.79% | 23.2만 |
|---|
| 2025.12.30 | ₩43,998 | ₩45,057 | ₩43,998 | ₩44,547 | +1.25% | 8.5만 |
|---|
| 2025.12.29 | ₩44,065 | ₩44,252 | ₩43,542 | ₩44,065 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩44,051 | ₩44,963 | ₩43,314 | ₩44,373 | +0.73% | 10.3만 |
|---|
| 2025.12.24 | ₩43,770 | ₩44,306 | ₩43,367 | ₩44,038 | +0.61% | 4.4만 |
|---|
| 2025.12.23 | ₩44,252 | ₩44,762 | ₩43,837 | ₩44,185 | -0.15% | 8.8만 |
|---|
| 2025.12.22 | ₩46,519 | ₩46,934 | ₩44,427 | ₩44,722 | -3.86% | 9.9만 |
|---|
| 2025.12.19 | ₩46,398 | ₩47,766 | ₩46,291 | ₩46,680 | +0.61% | 16만 |
|---|
| 2025.12.18 | ₩46,519 | ₩47,417 | ₩45,821 | ₩46,612 | +0.20% | 14만 |
|---|
| 2025.12.17 | ₩46,559 | ₩46,867 | ₩45,419 | ₩45,620 | -2.02% | 11.1만 |
|---|
| 2025.12.16 | ₩45,258 | ₩47,404 | ₩44,695 | ₩46,787 | +3.38% | 14.8만 |
|---|
| 2025.12.15 | ₩44,775 | ₩46,170 | ₩43,850 | ₩44,534 | -0.54% | 16.6만 |
|---|
| 2025.12.12 | ₩42,911 | ₩45,231 | ₩42,911 | ₩44,172 | +2.94% | 20.1만 |
|---|
| 2025.12.11 | ₩41,892 | ₩43,099 | ₩41,704 | ₩42,777 | +2.11% | 10.2만 |
|---|
| 2025.12.10 | ₩40,833 | ₩42,563 | ₩40,431 | ₩41,839 | +2.46% | 12.4만 |
|---|
| 2025.12.09 | ₩39,881 | ₩41,369 | ₩39,814 | ₩40,645 | +1.92% | 8.9만 |
|---|
| 2025.12.08 | ₩40,578 | ₩40,578 | ₩39,787 | ₩40,042 | -1.32% | 9.1만 |
|---|
| 2025.12.05 | ₩40,551 | ₩41,168 | ₩39,921 | ₩40,323 | -0.56% | 10.8만 |
|---|
| 2025.12.04 | ₩40,846 | ₩41,061 | ₩39,867 | ₩40,203 | -1.58% | 11.3만 |
|---|
| 2025.12.03 | ₩40,591 | ₩41,329 | ₩40,176 | ₩40,726 | +0.33% | 9.8만 |
|---|
| 2025.12.02 | ₩41,436 | ₩41,436 | ₩39,908 | ₩40,229 | -2.91% | 10.9만 |
|---|
| 2025.12.01 | ₩41,597 | ₩41,664 | ₩40,954 | ₩41,463 | -0.32% | 18.2만 |
|---|
| 2025.11.28 | ₩41,302 | ₩42,254 | ₩41,074 | ₩41,906 | +1.46% | 6.4만 |
|---|
| 2025.11.26 | ₩40,712 | ₩41,839 | ₩40,712 | ₩41,463 | +1.84% | 12.1만 |
|---|
| 2025.11.25 | ₩41,664 | ₩42,429 | ₩40,779 | ₩40,886 | -1.87% | 16.4만 |
|---|
| 2025.11.24 | ₩41,302 | ₩43,019 | ₩40,752 | ₩41,275 | -0.06% | 24.9만 |
|---|
| 2025.11.21 | ₩38,888 | ₩41,986 | ₩38,714 | ₩41,396 | +6.45% | 15.8만 |
|---|
| 2025.11.20 | ₩40,659 | ₩41,597 | ₩38,406 | ₩38,540 | -5.21% | 16.8만 |
|---|
| 2025.11.19 | ₩41,074 | ₩41,597 | ₩40,055 | ₩40,149 | -2.25% | 14.1만 |
|---|
| 2025.11.18 | ₩40,511 | ₩41,396 | ₩40,337 | ₩40,726 | +0.53% | 13.8만 |
|---|
| 2025.11.17 | ₩42,348 | ₩42,697 | ₩40,551 | ₩40,605 | -4.12% | 21.3만 |
|---|
| 2025.11.14 | ₩39,143 | ₩42,817 | ₩39,143 | ₩42,724 | +9.15% | 31.5만 |
|---|
| 2025.11.13 | ₩42,107 | ₩42,201 | ₩39,934 | ₩40,055 | -4.87% | 18.3만 |
|---|
| 2025.11.12 | ₩38,848 | ₩42,268 | ₩38,848 | ₩42,214 | +8.66% | 27.5만 |
|---|
| 2025.11.11 | ₩38,714 | ₩39,411 | ₩38,459 | ₩38,915 | +0.52% | 14.5만 |
|---|
| 2025.11.10 | ₩40,068 | ₩40,484 | ₩38,432 | ₩38,701 | -3.41% | 18.8만 |
|---|
| 2025.11.07 | ₩38,218 | ₩39,908 | ₩38,218 | ₩39,210 | +2.60% | 21.6만 |
|---|
| 2025.11.06 | ₩38,607 | ₩39,988 | ₩38,111 | ₩38,419 | -0.49% | 26.1만 |
|---|
| 2025.11.05 | ₩37,682 | ₩39,666 | ₩36,354 | ₩38,848 | +3.10% | 37.5만 |
|---|
| 2025.11.04 | ₩39,116 | ₩39,639 | ₩37,454 | ₩37,655 | -3.74% | 37.4만 |
|---|
| 2025.11.03 | ₩40,390 | ₩41,047 | ₩39,224 | ₩39,841 | -1.36% | 39.6만 |
|---|
| 2025.10.31 | ₩43,501 | ₩44,923 | ₩40,484 | ₩40,524 | -6.84% | 86.1만 |
|---|
| 2025.10.30 | ₩51,078 | ₩52,070 | ₩47,967 | ₩47,967 | -6.09% | 55.8만 |
|---|
| 2025.10.29 | ₩50,609 | ₩53,304 | ₩50,609 | ₩51,708 | +2.17% | 22.8만 |
|---|
| 2025.10.28 | ₩49,952 | ₩50,984 | ₩49,764 | ₩50,743 | +1.58% | 9.9만 |
|---|
| 2025.10.27 | ₩51,990 | ₩51,990 | ₩49,898 | ₩50,367 | -3.12% | 14.3만 |
|---|
| 2025.10.24 | ₩50,904 | ₩52,298 | ₩50,327 | ₩51,641 | +1.45% | 12.5만 |
|---|
| 2025.10.23 | ₩49,321 | ₩50,877 | ₩48,906 | ₩50,421 | +2.23% | 16.4만 |
|---|
| 2025.10.22 | ₩49,630 | ₩51,145 | ₩48,088 | ₩48,973 | -1.32% | 22.4만 |
|---|
| 2025.10.21 | ₩47,699 | ₩50,770 | ₩47,699 | ₩50,099 | +5.03% | 29.1만 |
|---|
| 2025.10.20 | ₩43,944 | ₩47,511 | ₩43,139 | ₩47,444 | +7.96% | 29.2만 |
|---|
| 2025.10.17 | ₩43,139 | ₩43,542 | ₩42,201 | ₩42,576 | -1.31% | 16.6만 |
|---|
| 2025.10.16 | ₩44,333 | ₩44,480 | ₩43,153 | ₩43,609 | -1.63% | 10.4만 |
|---|
| 2025.10.15 | ₩44,534 | ₩44,936 | ₩43,944 | ₩44,346 | -0.42% | 16.5만 |
|---|
| 2025.10.14 | ₩41,745 | ₩44,547 | ₩41,570 | ₩44,158 | +5.78% | 15.3만 |
|---|
| 2025.10.13 | ₩42,643 | ₩42,925 | ₩41,892 | ₩42,630 | -0.03% | 14.5만 |
|---|
| 2025.10.10 | ₩43,582 | ₩43,635 | ₩41,825 | ₩41,906 | -3.85% | 16만 |
|---|