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 | ₩29,011 | ₩29,011 | ₩27,886 | ₩28,140 | -3.00% | 29.4만 |
| 2026.10.08 | ₩29,038 | ₩29,105 | ₩28,288 | ₩29,038 | 0.00% | 37.6만 |
| 2026.10.07 | ₩29,266 | ₩29,480 | ₩28,368 | ₩29,293 | +0.09% | 17.5만 |
| 2026.10.06 | ₩29,802 | ₩30,110 | ₩29,454 | ₩29,735 | -0.22% | 18.1만 |
| 2026.10.05 | ₩29,373 | ₩29,856 | ₩29,266 | ₩29,521 | +0.50% | 16.8만 |
| 2026.10.02 | ₩29,829 | ₩30,298 | ₩29,226 | ₩29,253 | -1.93% | 24만 |
| 2026.10.01 | ₩28,020 | ₩29,480 | ₩27,470 | ₩29,306 | +4.59% | 32.9만 |
| 2026.09.30 | ₩28,690 | ₩29,400 | ₩27,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,926 |
| -2.66% |
| 32만 |
| 2026.09.29 | ₩29,400 | ₩29,400 | ₩27,135 | ₩28,422 | -3.33% | 60.2만 |
|---|
| 2026.09.28 | ₩29,963 | ₩30,405 | ₩28,985 | ₩29,172 | -2.64% | 21.7만 |
|---|
| 2026.09.25 | ₩29,641 | ₩30,485 | ₩29,413 | ₩30,418 | +2.62% | 18.3만 |
|---|
| 2026.09.24 | ₩31,129 | ₩31,129 | ₩29,413 | ₩29,775 | -4.35% | 22.3만 |
|---|
| 2026.09.23 | ₩31,544 | ₩31,598 | ₩30,526 | ₩30,834 | -2.25% | 18.5만 |
|---|
| 2026.09.22 | ₩31,316 | ₩32,656 | ₩31,008 | ₩32,107 | +2.52% | 23.3만 |
|---|
| 2026.09.21 | ₩31,142 | ₩31,343 | ₩30,325 | ₩30,646 | -1.59% | 25.9만 |
|---|
| 2026.09.18 | ₩30,418 | ₩30,727 | ₩29,949 | ₩30,686 | +0.88% | 38.9만 |
|---|
| 2026.09.17 | ₩32,562 | ₩32,562 | ₩30,499 | ₩30,499 | -6.34% | 15.1만 |
|---|
| 2026.09.16 | ₩31,289 | ₩31,611 | ₩30,177 | ₩30,713 | -1.84% | 20.9만 |
|---|
| 2026.09.15 | ₩31,517 | ₩31,718 | ₩29,748 | ₩30,928 | -1.87% | 31.1만 |
|---|
| 2026.09.14 | ₩31,638 | ₩32,013 | ₩30,874 | ₩31,370 | -0.85% | 23.4만 |
|---|
| 2026.09.11 | ₩32,857 | ₩33,688 | ₩31,718 | ₩32,294 | -1.71% | 34.1만 |
|---|
| 2026.09.10 | ₩32,388 | ₩33,232 | ₩31,155 | ₩31,758 | -1.94% | 36만 |
|---|
| 2026.09.09 | ₩34,707 | ₩34,827 | ₩33,125 | ₩33,165 | -4.44% | 20.2만 |
|---|
| 2026.09.08 | ₩36,998 | ₩36,998 | ₩34,814 | ₩34,854 | -5.80% | 17.7만 |
|---|
| 2026.09.04 | ₩35,645 | ₩36,475 | ₩35,336 | ₩36,422 | +2.18% | 11.1만 |
|---|
| 2026.09.03 | ₩35,109 | ₩35,765 | ₩34,532 | ₩35,671 | +1.60% | 19.7만 |
|---|
| 2026.09.02 | ₩34,425 | ₩35,444 | ₩34,023 | ₩34,506 | +0.23% | 51.5만 |
|---|
| 2026.09.01 | ₩35,336 | ₩35,403 | ₩33,567 | ₩33,836 | -4.25% | 27.3만 |
|---|
| 2026.08.31 | ₩35,578 | ₩36,114 | ₩35,216 | ₩35,886 | +0.87% | 15.9만 |
|---|
| 2026.08.28 | ₩35,805 | ₩36,368 | ₩35,068 | ₩35,698 | -0.30% | 13.6만 |
|---|
| 2026.08.27 | ₩35,604 | ₩36,006 | ₩34,881 | ₩35,377 | -0.64% | 13.3만 |
|---|
| 2026.08.26 | ₩35,551 | ₩35,980 | ₩35,310 | ₩35,564 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩35,872 | ₩36,502 | ₩35,350 | ₩35,712 | -0.45% | 15.2만 |
|---|
| 2026.08.24 | ₩37,614 | ₩37,614 | ₩35,457 | ₩35,524 | -5.56% | 18.8만 |
|---|
| 2026.08.21 | ₩37,092 | ₩38,164 | ₩37,092 | ₩37,561 | +1.26% | 14.5만 |
|---|
| 2026.08.20 | ₩37,494 | ₩37,949 | ₩36,569 | ₩36,837 | -1.75% | 16.5만 |
|---|
| 2026.08.19 | ₩37,695 | ₩38,619 | ₩37,695 | ₩38,150 | +1.21% | 10.3만 |
|---|
| 2026.08.18 | ₩37,119 | ₩37,909 | ₩36,047 | ₩37,360 | +0.65% | 19.1만 |
|---|
| 2026.08.17 | ₩37,829 | ₩38,579 | ₩36,891 | ₩37,025 | -2.13% | 18만 |
|---|
| 2026.08.14 | ₩37,387 | ₩38,646 | ₩37,145 | ₩38,124 | +1.97% | 19만 |
|---|
| 2026.08.13 | ₩37,494 | ₩37,641 | ₩36,274 | ₩36,489 | -2.68% | 20.1만 |
|---|
| 2026.08.12 | ₩37,025 | ₩38,512 | ₩36,368 | ₩36,944 | -0.22% | 23.1만 |
|---|
| 2026.08.11 | ₩37,949 | ₩39,624 | ₩36,542 | ₩36,743 | -3.18% | 19.2만 |
|---|
| 2026.08.10 | ₩41,299 | ₩41,581 | ₩38,003 | ₩38,043 | -7.88% | 25.3만 |
|---|
| 2026.08.07 | ₩38,204 | ₩43,510 | ₩37,454 | ₩42,077 | +10.14% | 37.7만 |
|---|
| 2026.08.06 | ₩39,410 | ₩40,335 | ₩36,408 | ₩37,025 | -6.05% | 49.7만 |
|---|
| 2026.08.05 | ₩41,420 | ₩42,639 | ₩41,139 | ₩41,768 | +0.84% | 22.8만 |
|---|
| 2026.08.04 | ₩40,763 | ₩41,514 | ₩40,026 | ₩41,219 | +1.12% | 18.6만 |
|---|
| 2026.08.03 | ₩39,973 | ₩40,857 | ₩39,504 | ₩40,629 | +1.64% | 18.3만 |
|---|
| 2026.07.31 | ₩38,914 | ₩39,490 | ₩37,373 | ₩39,490 | +1.48% | 16.7만 |
|---|
| 2026.07.30 | ₩39,062 | ₩39,812 | ₩38,191 | ₩38,820 | -0.62% | 12.8만 |
|---|
| 2026.07.29 | ₩39,584 | ₩42,532 | ₩38,713 | ₩39,048 | -1.35% | 25.1만 |
|---|
| 2026.07.28 | ₩38,807 | ₩39,946 | ₩37,722 | ₩39,678 | +2.24% | 11.4만 |
|---|
| 2026.07.27 | ₩39,075 | ₩39,289 | ₩37,668 | ₩38,365 | -1.82% | 11.3만 |
|---|
| 2026.07.24 | ₩39,772 | ₩39,799 | ₩37,802 | ₩38,070 | -4.28% | 13.6만 |
|---|
| 2026.07.23 | ₩37,976 | ₩39,651 | ₩37,601 | ₩39,182 | +3.18% | 17.4만 |
|---|
| 2026.07.22 | ₩38,981 | ₩39,531 | ₩37,775 | ₩38,861 | -0.31% | 21.4만 |
|---|
| 2026.07.21 | ₩37,695 | ₩39,062 | ₩36,918 | ₩38,727 | +2.74% | 13.1만 |
|---|
| 2026.07.20 | ₩36,542 | ₩37,748 | ₩36,221 | ₩37,320 | +2.13% | 15.1만 |
|---|
| 2026.07.17 | ₩37,708 | ₩39,316 | ₩36,837 | ₩37,011 | -1.85% | 10.9만 |
|---|
| 2026.07.16 | ₩38,392 | ₩40,871 | ₩38,392 | ₩38,954 | +1.47% | 12만 |
|---|
| 2026.07.15 | ₩36,529 | ₩40,670 | ₩36,529 | ₩38,432 | +5.21% | 27.7만 |
|---|
| 2026.07.14 | ₩35,819 | ₩37,293 | ₩35,564 | ₩36,918 | +3.07% | 18만 |
|---|
| 2026.07.13 | ₩36,636 | ₩37,320 | ₩36,073 | ₩36,207 | -1.17% | 10.3만 |
|---|
| 2026.07.10 | ₩36,891 | ₩38,204 | ₩36,891 | ₩37,186 | +0.80% | 10.4만 |
|---|
| 2026.07.09 | ₩36,181 | ₩36,904 | ₩35,738 | ₩36,623 | +1.22% | 10.3만 |
|---|
| 2026.07.08 | ₩36,609 | ₩36,663 | ₩35,216 | ₩36,194 | -1.13% | 14.5만 |
|---|
| 2026.07.07 | ₩37,145 | ₩38,003 | ₩36,395 | ₩36,730 | -1.12% | 7.9만 |
|---|
| 2026.07.06 | ₩35,618 | ₩37,695 | ₩35,618 | ₩37,507 | +5.30% | 23.1만 |
|---|
| 2026.07.02 | ₩35,752 | ₩36,529 | ₩34,908 | ₩35,363 | -1.09% | 12.3만 |
|---|
| 2026.07.01 | ₩36,636 | ₩37,025 | ₩35,350 | ₩35,390 | -3.40% | 13.9만 |
|---|
| 2026.06.30 | ₩34,506 | ₩36,542 | ₩34,506 | ₩36,248 | +5.05% | 16.3만 |
|---|
| 2026.06.29 | ₩37,748 | ₩37,789 | ₩34,747 | ₩34,774 | -7.88% | 26.7만 |
|---|
| 2026.06.26 | ₩36,355 | ₩38,459 | ₩36,207 | ₩38,298 | +5.34% | 44.7만 |
|---|
| 2026.06.25 | ₩38,043 | ₩38,284 | ₩36,341 | ₩36,904 | -2.99% | 12.7만 |
|---|
| 2026.06.24 | ₩38,740 | ₩39,557 | ₩37,534 | ₩37,601 | -2.94% | 12.2만 |
|---|
| 2026.06.23 | ₩39,316 | ₩39,356 | ₩38,150 | ₩38,619 | -1.77% | 23.9만 |
|---|
| 2026.06.22 | ₩40,040 | ₩40,415 | ₩39,276 | ₩39,705 | -0.84% | 14.7만 |
|---|
| 2026.06.18 | ₩38,807 | ₩40,294 | ₩38,807 | ₩39,959 | +2.97% | 15.6만 |
|---|
| 2026.06.17 | ₩39,611 | ₩40,924 | ₩38,258 | ₩38,432 | -2.98% | 12.8만 |
|---|
| 2026.06.16 | ₩39,879 | ₩40,281 | ₩39,504 | ₩39,919 | +0.10% | 10.8만 |
|---|
| 2026.06.15 | ₩40,576 | ₩42,318 | ₩39,303 | ₩39,356 | -3.01% | 15.6만 |
|---|
| 2026.06.12 | ₩38,606 | ₩40,107 | ₩38,083 | ₩39,477 | +2.26% | 14.3만 |
|---|
| 2026.06.11 | ₩38,284 | ₩39,330 | ₩37,869 | ₩38,016 | -0.70% | 16.6만 |
|---|
| 2026.06.10 | ₩39,075 | ₩39,906 | ₩38,070 | ₩38,231 | -2.16% | 9.8만 |
|---|
| 2026.06.09 | ₩39,933 | ₩41,045 | ₩37,735 | ₩39,437 | -1.24% | 14.5만 |
|---|
| 2026.06.08 | ₩39,906 | ₩40,241 | ₩39,115 | ₩39,209 | -1.75% | 10.9만 |
|---|
| 2026.06.05 | ₩40,830 | ₩40,991 | ₩39,182 | ₩39,289 | -3.77% | 17.4만 |
|---|
| 2026.06.04 | ₩40,938 | ₩42,036 | ₩40,656 | ₩41,393 | +1.11% | 14.3만 |
|---|
| 2026.06.03 | ₩40,844 | ₩41,340 | ₩39,973 | ₩40,308 | -1.31% | 17.3만 |
|---|
| 2026.06.02 | ₩40,844 | ₩41,969 | ₩40,616 | ₩41,567 | +1.77% | 14만 |
|---|
| 2026.06.01 | ₩40,455 | ₩41,246 | ₩39,839 | ₩40,536 | +0.20% | 14.2만 |
|---|
| 2026.05.29 | ₩40,763 | ₩41,139 | ₩40,268 | ₩40,643 | -0.30% | 11.6만 |
|---|
| 2026.05.28 | ₩40,000 | ₩41,460 | ₩38,861 | ₩41,058 | +2.65% | 11.9만 |
|---|
| 2026.05.27 | ₩40,871 | ₩42,291 | ₩39,678 | ₩40,603 | -0.66% | 12.3만 |
|---|
| 2026.05.26 | ₩38,820 | ₩40,830 | ₩38,820 | ₩40,281 | +3.76% | 13.4만 |
|---|
| 2026.05.22 | ₩37,789 | ₩38,351 | ₩37,239 | ₩38,124 | +0.89% | 9.3만 |
|---|
| 2026.05.21 | ₩35,524 | ₩37,923 | ₩34,318 | ₩37,534 | +5.66% | 12.2만 |
|---|
| 2026.05.20 | ₩34,827 | ₩36,355 | ₩34,385 | ₩36,154 | +3.81% | 12.1만 |
|---|
| 2026.05.19 | ₩35,310 | ₩35,604 | ₩33,862 | ₩34,854 | -1.29% | 13.8만 |
|---|
| 2026.05.18 | ₩35,899 | ₩37,052 | ₩35,403 | ₩35,671 | -0.63% | 15.2만 |
|---|
| 2026.05.15 | ₩37,990 | ₩38,526 | ₩35,926 | ₩35,993 | -5.26% | 16만 |
|---|
| 2026.05.14 | ₩39,249 | ₩39,839 | ₩38,539 | ₩38,566 | -1.74% | 13만 |
|---|
| 2026.05.13 | ₩38,432 | ₩39,423 | ₩38,191 | ₩38,968 | +1.39% | 13.6만 |
|---|
| 2026.05.12 | ₩40,388 | ₩40,536 | ₩38,298 | ₩38,552 | -4.55% | 19.6만 |
|---|
| 2026.05.11 | ₩41,460 | ₩41,487 | ₩40,160 | ₩40,415 | -2.52% | 19.7만 |
|---|
| 2026.05.08 | ₩41,795 | ₩44,475 | ₩41,152 | ₩41,273 | -1.25% | 32.3만 |
|---|
| 2026.05.07 | ₩45,561 | ₩48,134 | ₩40,442 | ₩40,857 | -10.32% | 43.2만 |
|---|
| 2026.05.06 | ₩41,742 | ₩43,242 | ₩41,031 | ₩41,125 | -1.48% | 28.8만 |
|---|
| 2026.05.05 | ₩39,075 | ₩41,541 | ₩38,673 | ₩40,616 | +3.94% | 15.6만 |
|---|
| 2026.05.04 | ₩40,897 | ₩40,897 | ₩38,767 | ₩38,820 | -5.08% | 12.8만 |
|---|
| 2026.05.01 | ₩40,335 | ₩41,152 | ₩39,437 | ₩41,031 | +1.73% | 13.5만 |
|---|
| 2026.04.30 | ₩39,075 | ₩40,696 | ₩38,472 | ₩40,294 | +3.12% | 13.9만 |
|---|
| 2026.04.29 | ₩39,129 | ₩39,517 | ₩37,923 | ₩38,861 | -0.68% | 23.5만 |
|---|
| 2026.04.28 | ₩40,830 | ₩41,219 | ₩37,896 | ₩39,330 | -3.68% | 55.1만 |
|---|
| 2026.04.27 | ₩42,532 | ₩43,618 | ₩41,112 | ₩41,112 | -3.34% | 16만 |
|---|
| 2026.04.24 | ₩41,031 | ₩43,149 | ₩40,938 | ₩43,135 | +5.13% | 9.4만 |
|---|
| 2026.04.23 | ₩41,795 | ₩42,291 | ₩40,522 | ₩41,206 | -1.41% | 15.3만 |
|---|
| 2026.04.22 | ₩42,398 | ₩42,881 | ₩41,541 | ₩41,983 | -0.98% | 7.9만 |
|---|
| 2026.04.21 | ₩42,505 | ₩43,551 | ₩41,474 | ₩42,050 | -1.07% | 14.1만 |
|---|
| 2026.04.20 | ₩41,862 | ₩43,175 | ₩41,621 | ₩42,438 | +1.38% | 12.7만 |
|---|
| 2026.04.17 | ₩41,165 | ₩44,194 | ₩41,165 | ₩42,278 | +2.70% | 20만 |
|---|
| 2026.04.16 | ₩40,924 | ₩42,090 | ₩39,598 | ₩39,598 | -3.24% | 18.5만 |
|---|
| 2026.04.15 | ₩39,812 | ₩41,139 | ₩38,901 | ₩40,884 | +2.69% | 15.7만 |
|---|
| 2026.04.14 | ₩40,402 | ₩41,139 | ₩39,892 | ₩40,254 | -0.36% | 16.4만 |
|---|
| 2026.04.13 | ₩39,651 | ₩40,763 | ₩39,571 | ₩40,656 | +2.53% | 12.4만 |
|---|
| 2026.04.10 | ₩41,634 | ₩42,170 | ₩40,134 | ₩40,254 | -3.32% | 10.6만 |
|---|
| 2026.04.09 | ₩40,603 | ₩41,634 | ₩38,593 | ₩41,179 | +1.42% | 33.8만 |
|---|
| 2026.04.08 | ₩39,557 | ₩41,554 | ₩39,557 | ₩41,299 | +4.40% | 19.7만 |
|---|
| 2026.04.07 | ₩37,226 | ₩37,628 | ₩36,542 | ₩36,944 | -0.76% | 16.3만 |
|---|
| 2026.04.06 | ₩38,204 | ₩38,566 | ₩37,521 | ₩37,668 | -1.40% | 12.5만 |
|---|
| 2026.04.02 | ₩37,655 | ₩39,088 | ₩36,971 | ₩38,405 | +1.99% | 14.3만 |
|---|
| 2026.04.01 | ₩38,258 | ₩39,745 | ₩37,708 | ₩38,861 | +1.58% | 23.6만 |
|---|
| 2026.03.31 | ₩36,435 | ₩37,722 | ₩34,412 | ₩37,346 | +2.50% | 35.8만 |
|---|
| 2026.03.30 | ₩39,129 | ₩39,129 | ₩34,171 | ₩35,470 | -9.35% | 70.6만 |
|---|
| 2026.03.27 | ₩39,531 | ₩39,531 | ₩38,191 | ₩38,847 | -1.73% | 15.6만 |
|---|
| 2026.03.26 | ₩39,651 | ₩41,058 | ₩39,062 | ₩39,866 | +0.54% | 16.4만 |
|---|
| 2026.03.25 | ₩41,541 | ₩41,822 | ₩40,187 | ₩40,201 | -3.23% | 14.1만 |
|---|
| 2026.03.24 | ₩39,129 | ₩41,139 | ₩39,102 | ₩41,018 | +4.83% | 16.5만 |
|---|
| 2026.03.23 | ₩39,490 | ₩41,407 | ₩38,861 | ₩39,678 | +0.48% | 26.3만 |
|---|
| 2026.03.20 | ₩38,686 | ₩38,686 | ₩37,293 | ₩37,842 | -2.18% | 25.4만 |
|---|
| 2026.03.19 | ₩38,325 | ₩39,142 | ₩37,789 | ₩38,552 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩40,201 | ₩40,603 | ₩38,727 | ₩38,901 | -3.23% | 15.6만 |
|---|
| 2026.03.17 | ₩41,755 | ₩41,902 | ₩40,482 | ₩40,656 | -2.63% | 15.2만 |
|---|
| 2026.03.16 | ₩42,077 | ₩43,135 | ₩40,616 | ₩41,125 | -2.26% | 24.2만 |
|---|
| 2026.03.13 | ₩40,790 | ₩41,139 | ₩38,204 | ₩39,209 | -3.88% | 22.1만 |
|---|
| 2026.03.12 | ₩40,723 | ₩41,862 | ₩40,536 | ₩40,589 | -0.33% | 22.8만 |
|---|
| 2026.03.11 | ₩42,961 | ₩43,376 | ₩41,500 | ₩41,835 | -2.62% | 16.7만 |
|---|
| 2026.03.10 | ₩42,693 | ₩44,515 | ₩42,532 | ₩43,068 | +0.88% | 21.9만 |
|---|
| 2026.03.09 | ₩41,541 | ₩42,733 | ₩39,973 | ₩42,720 | +2.84% | 32.9만 |
|---|
| 2026.03.06 | ₩43,792 | ₩44,180 | ₩42,546 | ₩42,881 | -2.08% | 22만 |
|---|
| 2026.03.05 | ₩46,901 | ₩47,544 | ₩44,730 | ₩44,904 | -4.26% | 24.5만 |
|---|
| 2026.03.04 | ₩48,576 | ₩48,991 | ₩47,504 | ₩47,718 | -1.77% | 13만 |
|---|
| 2026.03.03 | ₩49,018 | ₩49,018 | ₩47,048 | ₩47,839 | -2.41% | 16.4만 |
|---|
| 2026.03.02 | ₩50,237 | ₩50,961 | ₩49,661 | ₩50,251 | +0.03% | 12.8만 |
|---|
| 2026.02.27 | ₩52,395 | ₩53,319 | ₩50,974 | ₩51,510 | -1.69% | 19.5만 |
|---|
| 2026.02.26 | ₩52,113 | ₩53,333 | ₩51,604 | ₩53,199 | +2.08% | 16.2만 |
|---|
| 2026.02.25 | ₩52,502 | ₩52,542 | ₩50,278 | ₩51,979 | -1.00% | 19만 |
|---|
| 2026.02.24 | ₩53,105 | ₩53,668 | ₩52,073 | ₩52,395 | -1.34% | 19.5만 |
|---|
| 2026.02.23 | ₩52,917 | ₩53,561 | ₩51,591 | ₩52,904 | -0.03% | 31.1만 |
|---|
| 2026.02.20 | ₩52,864 | ₩54,164 | ₩51,979 | ₩52,984 | +0.23% | 30.3만 |
|---|
| 2026.02.19 | ₩51,350 | ₩53,038 | ₩50,613 | ₩52,690 | +2.61% | 37만 |
|---|
| 2026.02.18 | ₩57,674 | ₩58,840 | ₩51,497 | ₩52,207 | -9.48% | 51.7만 |
|---|
| 2026.02.17 | ₩60,703 | ₩64,294 | ₩58,050 | ₩58,465 | -3.69% | 58.5만 |
|---|
| 2026.02.13 | ₩49,313 | ₩64,013 | ₩49,286 | ₩60,569 | +22.83% | 114.8만 |
|---|
| 2026.02.12 | ₩48,455 | ₩48,817 | ₩45,453 | ₩45,762 | -5.56% | 17.7만 |
|---|
| 2026.02.11 | ₩48,562 | ₩49,045 | ₩47,209 | ₩47,959 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩46,311 | ₩48,187 | ₩45,976 | ₩47,705 | +3.01% | 15.5만 |
|---|
| 2026.02.09 | ₩46,391 | ₩47,584 | ₩45,105 | ₩46,338 | -0.12% | 14만 |
|---|
| 2026.02.06 | ₩46,070 | ₩47,169 | ₩45,949 | ₩46,391 | +0.70% | 15.1만 |
|---|
| 2026.02.05 | ₩45,641 | ₩47,169 | ₩45,159 | ₩45,989 | +0.76% | 19.8만 |
|---|
| 2026.02.04 | ₩44,542 | ₩46,740 | ₩43,886 | ₩46,418 | +4.21% | 29만 |
|---|
| 2026.02.03 | ₩42,854 | ₩44,703 | ₩42,318 | ₩44,073 | +2.85% | 13.7만 |
|---|
| 2026.02.02 | ₩41,675 | ₩43,403 | ₩41,608 | ₩42,492 | +1.96% | 14.6만 |
|---|
| 2026.01.30 | ₩42,894 | ₩43,269 | ₩41,728 | ₩42,036 | -2.00% | 11.9만 |
|---|
| 2026.01.29 | ₩42,318 | ₩44,569 | ₩42,010 | ₩43,551 | +2.91% | 14.4만 |
|---|
| 2026.01.28 | ₩42,130 | ₩42,505 | ₩41,340 | ₩42,036 | -0.22% | 11.6만 |
|---|
| 2026.01.27 | ₩42,063 | ₩42,345 | ₩41,661 | ₩42,050 | -0.03% | 8.9만 |
|---|
| 2026.01.26 | ₩41,728 | ₩42,050 | ₩40,991 | ₩42,036 | +0.74% | 14.2만 |
|---|
| 2026.01.23 | ₩42,733 | ₩42,867 | ₩41,152 | ₩41,782 | -2.23% | 15.5만 |
|---|
| 2026.01.22 | ₩42,814 | ₩45,949 | ₩42,358 | ₩42,519 | -0.69% | 19.7만 |
|---|
| 2026.01.21 | ₩42,398 | ₩42,907 | ₩41,286 | ₩42,492 | +0.22% | 31.1만 |
|---|
| 2026.01.20 | ₩41,675 | ₩42,036 | ₩41,152 | ₩41,594 | -0.19% | 14.9만 |
|---|
| 2026.01.16 | ₩44,073 | ₩44,221 | ₩41,876 | ₩42,050 | -4.59% | 18.3만 |
|---|
| 2026.01.15 | ₩44,060 | ₩44,408 | ₩43,564 | ₩44,154 | +0.21% | 23.9만 |
|---|
| 2026.01.14 | ₩44,998 | ₩44,998 | ₩43,363 | ₩44,033 | -2.14% | 24.7만 |
|---|
| 2026.01.13 | ₩44,422 | ₩45,105 | ₩43,778 | ₩44,797 | +0.84% | 46.9만 |
|---|
| 2026.01.12 | ₩44,542 | ₩45,601 | ₩44,100 | ₩44,234 | -0.69% | 38.9만 |
|---|
| 2026.01.09 | ₩46,177 | ₩46,566 | ₩43,658 | ₩44,676 | -3.25% | 36.2만 |
|---|
| 2026.01.08 | ₩45,641 | ₩47,142 | ₩45,641 | ₩46,177 | +1.17% | 22만 |
|---|
| 2026.01.07 | ₩47,115 | ₩47,115 | ₩45,427 | ₩45,922 | -2.53% | 9.6만 |
|---|
| 2026.01.06 | ₩44,087 | ₩47,531 | ₩43,685 | ₩47,276 | +7.23% | 17.3만 |
|---|
| 2026.01.05 | ₩43,711 | ₩44,797 | ₩43,524 | ₩44,676 | +2.21% | 12.3만 |
|---|
| 2026.01.02 | ₩44,261 | ₩44,770 | ₩41,969 | ₩43,671 | -1.33% | 18.2만 |
|---|
| 2025.12.31 | ₩44,797 | ₩44,931 | ₩43,283 | ₩43,993 | -1.79% | 23.2만 |
|---|
| 2025.12.30 | ₩43,966 | ₩45,025 | ₩43,966 | ₩44,515 | +1.25% | 8.5만 |
|---|
| 2025.12.29 | ₩44,033 | ₩44,221 | ₩43,510 | ₩44,033 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩44,020 | ₩44,931 | ₩43,283 | ₩44,341 | +0.73% | 10.3만 |
|---|
| 2025.12.24 | ₩43,738 | ₩44,274 | ₩43,336 | ₩44,006 | +0.61% | 4.4만 |
|---|
| 2025.12.23 | ₩44,221 | ₩44,730 | ₩43,805 | ₩44,154 | -0.15% | 8.8만 |
|---|
| 2025.12.22 | ₩46,485 | ₩46,901 | ₩44,395 | ₩44,690 | -3.86% | 9.9만 |
|---|
| 2025.12.19 | ₩46,365 | ₩47,732 | ₩46,257 | ₩46,646 | +0.61% | 16만 |
|---|
| 2025.12.18 | ₩46,485 | ₩47,383 | ₩45,788 | ₩46,579 | +0.20% | 14만 |
|---|
| 2025.12.17 | ₩46,525 | ₩46,834 | ₩45,386 | ₩45,587 | -2.02% | 11.1만 |
|---|
| 2025.12.16 | ₩45,226 | ₩47,370 | ₩44,663 | ₩46,753 | +3.38% | 14.8만 |
|---|
| 2025.12.15 | ₩44,743 | ₩46,137 | ₩43,819 | ₩44,502 | -0.54% | 16.6만 |
|---|
| 2025.12.12 | ₩42,881 | ₩45,199 | ₩42,881 | ₩44,140 | +2.94% | 20.1만 |
|---|
| 2025.12.11 | ₩41,862 | ₩43,068 | ₩41,675 | ₩42,747 | +2.11% | 10.2만 |
|---|
| 2025.12.10 | ₩40,804 | ₩42,532 | ₩40,402 | ₩41,809 | +2.46% | 12.4만 |
|---|
| 2025.12.09 | ₩39,852 | ₩41,340 | ₩39,785 | ₩40,616 | +1.92% | 8.9만 |
|---|
| 2025.12.08 | ₩40,549 | ₩40,549 | ₩39,758 | ₩40,013 | -1.32% | 9.1만 |
|---|
| 2025.12.05 | ₩40,522 | ₩41,139 | ₩39,892 | ₩40,294 | -0.56% | 10.8만 |
|---|
| 2025.12.04 | ₩40,817 | ₩41,031 | ₩39,839 | ₩40,174 | -1.58% | 11.3만 |
|---|
| 2025.12.03 | ₩40,562 | ₩41,299 | ₩40,147 | ₩40,696 | +0.33% | 9.8만 |
|---|
| 2025.12.02 | ₩41,407 | ₩41,407 | ₩39,879 | ₩40,201 | -2.91% | 10.9만 |
|---|
| 2025.12.01 | ₩41,567 | ₩41,634 | ₩40,924 | ₩41,433 | -0.32% | 18.2만 |
|---|
| 2025.11.28 | ₩41,273 | ₩42,224 | ₩41,045 | ₩41,876 | +1.46% | 6.4만 |
|---|
| 2025.11.26 | ₩40,683 | ₩41,809 | ₩40,683 | ₩41,433 | +1.84% | 12.1만 |
|---|
| 2025.11.25 | ₩41,634 | ₩42,398 | ₩40,750 | ₩40,857 | -1.87% | 16.4만 |
|---|
| 2025.11.24 | ₩41,273 | ₩42,988 | ₩40,723 | ₩41,246 | -0.06% | 24.9만 |
|---|
| 2025.11.21 | ₩38,861 | ₩41,956 | ₩38,686 | ₩41,366 | +6.45% | 15.8만 |
|---|
| 2025.11.20 | ₩40,629 | ₩41,567 | ₩38,378 | ₩38,512 | -5.21% | 16.8만 |
|---|
| 2025.11.19 | ₩41,045 | ₩41,567 | ₩40,026 | ₩40,120 | -2.25% | 14.1만 |
|---|
| 2025.11.18 | ₩40,482 | ₩41,366 | ₩40,308 | ₩40,696 | +0.53% | 13.8만 |
|---|
| 2025.11.17 | ₩42,318 | ₩42,666 | ₩40,522 | ₩40,576 | -4.12% | 21.3만 |
|---|
| 2025.11.14 | ₩39,115 | ₩42,787 | ₩39,115 | ₩42,693 | +9.15% | 31.5만 |
|---|
| 2025.11.13 | ₩42,077 | ₩42,170 | ₩39,906 | ₩40,026 | -4.87% | 18.3만 |
|---|
| 2025.11.12 | ₩38,820 | ₩42,237 | ₩38,820 | ₩42,184 | +8.66% | 27.5만 |
|---|
| 2025.11.11 | ₩38,686 | ₩39,383 | ₩38,432 | ₩38,887 | +0.52% | 14.5만 |
|---|
| 2025.11.10 | ₩40,040 | ₩40,455 | ₩38,405 | ₩38,673 | -3.41% | 18.8만 |
|---|
| 2025.11.07 | ₩38,191 | ₩39,879 | ₩38,191 | ₩39,182 | +2.60% | 21.6만 |
|---|
| 2025.11.06 | ₩38,579 | ₩39,959 | ₩38,083 | ₩38,392 | -0.49% | 26.1만 |
|---|
| 2025.11.05 | ₩37,655 | ₩39,638 | ₩36,328 | ₩38,820 | +3.10% | 37.5만 |
|---|
| 2025.11.04 | ₩39,088 | ₩39,611 | ₩37,427 | ₩37,628 | -3.74% | 37.4만 |
|---|
| 2025.11.03 | ₩40,361 | ₩41,018 | ₩39,196 | ₩39,812 | -1.36% | 39.6만 |
|---|
| 2025.10.31 | ₩43,470 | ₩44,891 | ₩40,455 | ₩40,495 | -6.84% | 86.1만 |
|---|
| 2025.10.30 | ₩51,041 | ₩52,033 | ₩47,933 | ₩47,933 | -6.09% | 55.8만 |
|---|
| 2025.10.29 | ₩50,572 | ₩53,266 | ₩50,572 | ₩51,671 | +2.17% | 22.8만 |
|---|
| 2025.10.28 | ₩49,916 | ₩50,948 | ₩49,728 | ₩50,706 | +1.58% | 9.9만 |
|---|
| 2025.10.27 | ₩51,953 | ₩51,953 | ₩49,862 | ₩50,331 | -3.12% | 14.3만 |
|---|
| 2025.10.24 | ₩50,867 | ₩52,261 | ₩50,291 | ₩51,604 | +1.45% | 12.5만 |
|---|
| 2025.10.23 | ₩49,286 | ₩50,840 | ₩48,871 | ₩50,385 | +2.23% | 16.4만 |
|---|
| 2025.10.22 | ₩49,594 | ₩51,108 | ₩48,053 | ₩48,938 | -1.32% | 22.4만 |
|---|
| 2025.10.21 | ₩47,665 | ₩50,733 | ₩47,665 | ₩50,063 | +5.03% | 29.1만 |
|---|
| 2025.10.20 | ₩43,912 | ₩47,477 | ₩43,108 | ₩47,410 | +7.96% | 29.2만 |
|---|
| 2025.10.17 | ₩43,108 | ₩43,510 | ₩42,170 | ₩42,546 | -1.31% | 16.6만 |
|---|
| 2025.10.16 | ₩44,301 | ₩44,448 | ₩43,122 | ₩43,577 | -1.63% | 10.4만 |
|---|
| 2025.10.15 | ₩44,502 | ₩44,904 | ₩43,912 | ₩44,314 | -0.42% | 16.5만 |
|---|
| 2025.10.14 | ₩41,715 | ₩44,515 | ₩41,541 | ₩44,127 | +5.78% | 15.3만 |
|---|
| 2025.10.13 | ₩42,613 | ₩42,894 | ₩41,862 | ₩42,599 | -0.03% | 14.5만 |
|---|
| 2025.10.10 | ₩43,551 | ₩43,604 | ₩41,795 | ₩41,876 | -3.85% | 16만 |
|---|