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 | ₩29,030 | ₩29,030 | ₩27,904 | ₩28,159 | -3.00% | 29.4만 |
| 2026.10.08 | ₩29,057 | ₩29,124 | ₩28,306 | ₩29,057 | 0.00% | 37.6만 |
| 2026.10.07 | ₩29,285 | ₩29,500 | ₩28,387 | ₩29,312 | +0.09% | 17.5만 |
| 2026.10.06 | ₩29,822 | ₩30,130 | ₩29,473 | ₩29,755 | -0.22% | 18.1만 |
| 2026.10.05 | ₩29,393 | ₩29,875 | ₩29,285 | ₩29,540 | +0.50% | 16.8만 |
| 2026.10.02 | ₩29,848 | ₩30,318 | ₩29,245 | ₩29,272 | -1.93% | 24만 |
| 2026.10.01 | ₩28,038 | ₩29,500 | ₩27,488 | ₩29,325 | +4.59% | 32.9만 |
| 2026.09.30 | ₩28,709 | ₩29,419 | ₩27,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,944 |
| -2.66% |
| 32만 |
| 2026.09.29 | ₩29,419 | ₩29,419 | ₩27,153 | ₩28,440 | -3.33% | 60.2만 |
|---|
| 2026.09.28 | ₩29,983 | ₩30,425 | ₩29,004 | ₩29,191 | -2.64% | 21.7만 |
|---|
| 2026.09.25 | ₩29,661 | ₩30,505 | ₩29,433 | ₩30,438 | +2.62% | 18.3만 |
|---|
| 2026.09.24 | ₩31,149 | ₩31,149 | ₩29,433 | ₩29,795 | -4.35% | 22.3만 |
|---|
| 2026.09.23 | ₩31,565 | ₩31,618 | ₩30,546 | ₩30,854 | -2.25% | 18.5만 |
|---|
| 2026.09.22 | ₩31,337 | ₩32,678 | ₩31,028 | ₩32,128 | +2.52% | 23.3만 |
|---|
| 2026.09.21 | ₩31,163 | ₩31,364 | ₩30,345 | ₩30,666 | -1.59% | 25.9만 |
|---|
| 2026.09.18 | ₩30,438 | ₩30,747 | ₩29,969 | ₩30,707 | +0.88% | 38.9만 |
|---|
| 2026.09.17 | ₩32,584 | ₩32,584 | ₩30,519 | ₩30,519 | -6.34% | 15.1만 |
|---|
| 2026.09.16 | ₩31,310 | ₩31,632 | ₩30,197 | ₩30,733 | -1.84% | 20.9만 |
|---|
| 2026.09.15 | ₩31,538 | ₩31,739 | ₩29,768 | ₩30,948 | -1.87% | 31.1만 |
|---|
| 2026.09.14 | ₩31,659 | ₩32,034 | ₩30,894 | ₩31,390 | -0.85% | 23.4만 |
|---|
| 2026.09.11 | ₩32,879 | ₩33,710 | ₩31,739 | ₩32,316 | -1.71% | 34.1만 |
|---|
| 2026.09.10 | ₩32,410 | ₩33,254 | ₩31,176 | ₩31,779 | -1.94% | 36만 |
|---|
| 2026.09.09 | ₩34,729 | ₩34,850 | ₩33,147 | ₩33,187 | -4.44% | 20.2만 |
|---|
| 2026.09.08 | ₩37,022 | ₩37,022 | ₩34,837 | ₩34,877 | -5.80% | 17.7만 |
|---|
| 2026.09.04 | ₩35,668 | ₩36,499 | ₩35,360 | ₩36,446 | +2.18% | 11.1만 |
|---|
| 2026.09.03 | ₩35,132 | ₩35,789 | ₩34,555 | ₩35,695 | +1.60% | 19.7만 |
|---|
| 2026.09.02 | ₩34,448 | ₩35,467 | ₩34,045 | ₩34,528 | +0.23% | 51.5만 |
|---|
| 2026.09.01 | ₩35,360 | ₩35,427 | ₩33,590 | ₩33,858 | -4.25% | 27.3만 |
|---|
| 2026.08.31 | ₩35,601 | ₩36,137 | ₩35,239 | ₩35,909 | +0.87% | 15.9만 |
|---|
| 2026.08.28 | ₩35,829 | ₩36,392 | ₩35,091 | ₩35,722 | -0.30% | 13.6만 |
|---|
| 2026.08.27 | ₩35,628 | ₩36,030 | ₩34,904 | ₩35,400 | -0.64% | 13.3만 |
|---|
| 2026.08.26 | ₩35,574 | ₩36,003 | ₩35,333 | ₩35,587 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩35,896 | ₩36,526 | ₩35,373 | ₩35,735 | -0.45% | 15.2만 |
|---|
| 2026.08.24 | ₩37,639 | ₩37,639 | ₩35,480 | ₩35,547 | -5.56% | 18.8만 |
|---|
| 2026.08.21 | ₩37,116 | ₩38,189 | ₩37,116 | ₩37,585 | +1.26% | 14.5만 |
|---|
| 2026.08.20 | ₩37,518 | ₩37,974 | ₩36,593 | ₩36,861 | -1.75% | 16.5만 |
|---|
| 2026.08.19 | ₩37,720 | ₩38,645 | ₩37,720 | ₩38,175 | +1.21% | 10.3만 |
|---|
| 2026.08.18 | ₩37,143 | ₩37,934 | ₩36,070 | ₩37,384 | +0.65% | 19.1만 |
|---|
| 2026.08.17 | ₩37,854 | ₩38,605 | ₩36,915 | ₩37,049 | -2.13% | 18만 |
|---|
| 2026.08.14 | ₩37,411 | ₩38,672 | ₩37,170 | ₩38,149 | +1.97% | 19만 |
|---|
| 2026.08.13 | ₩37,518 | ₩37,666 | ₩36,298 | ₩36,513 | -2.68% | 20.1만 |
|---|
| 2026.08.12 | ₩37,049 | ₩38,537 | ₩36,392 | ₩36,969 | -0.22% | 23.1만 |
|---|
| 2026.08.11 | ₩37,974 | ₩39,650 | ₩36,566 | ₩36,767 | -3.18% | 19.2만 |
|---|
| 2026.08.10 | ₩41,327 | ₩41,608 | ₩38,028 | ₩38,068 | -7.88% | 25.3만 |
|---|
| 2026.08.07 | ₩38,229 | ₩43,539 | ₩37,478 | ₩42,104 | +10.14% | 37.7만 |
|---|
| 2026.08.06 | ₩39,436 | ₩40,361 | ₩36,432 | ₩37,049 | -6.05% | 49.7만 |
|---|
| 2026.08.05 | ₩41,447 | ₩42,667 | ₩41,166 | ₩41,796 | +0.84% | 22.8만 |
|---|
| 2026.08.04 | ₩40,790 | ₩41,541 | ₩40,053 | ₩41,246 | +1.12% | 18.6만 |
|---|
| 2026.08.03 | ₩39,999 | ₩40,884 | ₩39,530 | ₩40,656 | +1.64% | 18.3만 |
|---|
| 2026.07.31 | ₩38,940 | ₩39,516 | ₩37,398 | ₩39,516 | +1.48% | 16.7만 |
|---|
| 2026.07.30 | ₩39,087 | ₩39,838 | ₩38,216 | ₩38,846 | -0.62% | 12.8만 |
|---|
| 2026.07.29 | ₩39,610 | ₩42,560 | ₩38,739 | ₩39,074 | -1.35% | 25.1만 |
|---|
| 2026.07.28 | ₩38,832 | ₩39,972 | ₩37,746 | ₩39,704 | +2.24% | 11.4만 |
|---|
| 2026.07.27 | ₩39,101 | ₩39,315 | ₩37,693 | ₩38,390 | -1.82% | 11.3만 |
|---|
| 2026.07.24 | ₩39,798 | ₩39,825 | ₩37,827 | ₩38,095 | -4.28% | 13.6만 |
|---|
| 2026.07.23 | ₩38,001 | ₩39,677 | ₩37,626 | ₩39,208 | +3.18% | 17.4만 |
|---|
| 2026.07.22 | ₩39,007 | ₩39,557 | ₩37,800 | ₩38,886 | -0.31% | 21.4만 |
|---|
| 2026.07.21 | ₩37,720 | ₩39,087 | ₩36,942 | ₩38,752 | +2.74% | 13.1만 |
|---|
| 2026.07.20 | ₩36,566 | ₩37,773 | ₩36,245 | ₩37,344 | +2.13% | 15.1만 |
|---|
| 2026.07.17 | ₩37,733 | ₩39,342 | ₩36,861 | ₩37,036 | -1.85% | 10.9만 |
|---|
| 2026.07.16 | ₩38,417 | ₩40,897 | ₩38,417 | ₩38,980 | +1.47% | 12만 |
|---|
| 2026.07.15 | ₩36,553 | ₩40,696 | ₩36,553 | ₩38,457 | +5.21% | 27.7만 |
|---|
| 2026.07.14 | ₩35,842 | ₩37,317 | ₩35,587 | ₩36,942 | +3.07% | 18만 |
|---|
| 2026.07.13 | ₩36,660 | ₩37,344 | ₩36,097 | ₩36,231 | -1.17% | 10.3만 |
|---|
| 2026.07.10 | ₩36,915 | ₩38,229 | ₩36,915 | ₩37,210 | +0.80% | 10.4만 |
|---|
| 2026.07.09 | ₩36,204 | ₩36,928 | ₩35,762 | ₩36,647 | +1.22% | 10.3만 |
|---|
| 2026.07.08 | ₩36,633 | ₩36,687 | ₩35,239 | ₩36,218 | -1.13% | 14.5만 |
|---|
| 2026.07.07 | ₩37,170 | ₩38,028 | ₩36,419 | ₩36,754 | -1.12% | 7.9만 |
|---|
| 2026.07.06 | ₩35,641 | ₩37,720 | ₩35,641 | ₩37,532 | +5.30% | 23.1만 |
|---|
| 2026.07.02 | ₩35,775 | ₩36,553 | ₩34,930 | ₩35,386 | -1.09% | 12.3만 |
|---|
| 2026.07.01 | ₩36,660 | ₩37,049 | ₩35,373 | ₩35,413 | -3.40% | 13.9만 |
|---|
| 2026.06.30 | ₩34,528 | ₩36,566 | ₩34,528 | ₩36,271 | +5.05% | 16.3만 |
|---|
| 2026.06.29 | ₩37,773 | ₩37,813 | ₩34,770 | ₩34,796 | -7.88% | 26.7만 |
|---|
| 2026.06.26 | ₩36,379 | ₩38,484 | ₩36,231 | ₩38,323 | +5.34% | 44.7만 |
|---|
| 2026.06.25 | ₩38,068 | ₩38,310 | ₩36,365 | ₩36,928 | -2.99% | 12.7만 |
|---|
| 2026.06.24 | ₩38,765 | ₩39,583 | ₩37,559 | ₩37,626 | -2.94% | 12.2만 |
|---|
| 2026.06.23 | ₩39,342 | ₩39,382 | ₩38,175 | ₩38,645 | -1.77% | 23.9만 |
|---|
| 2026.06.22 | ₩40,066 | ₩40,442 | ₩39,302 | ₩39,731 | -0.84% | 14.7만 |
|---|
| 2026.06.18 | ₩38,832 | ₩40,321 | ₩38,832 | ₩39,986 | +2.97% | 15.6만 |
|---|
| 2026.06.17 | ₩39,637 | ₩40,951 | ₩38,283 | ₩38,457 | -2.98% | 12.8만 |
|---|
| 2026.06.16 | ₩39,905 | ₩40,307 | ₩39,530 | ₩39,945 | +0.10% | 10.8만 |
|---|
| 2026.06.15 | ₩40,602 | ₩42,346 | ₩39,329 | ₩39,382 | -3.01% | 15.6만 |
|---|
| 2026.06.12 | ₩38,631 | ₩40,133 | ₩38,108 | ₩39,503 | +2.26% | 14.3만 |
|---|
| 2026.06.11 | ₩38,310 | ₩39,355 | ₩37,894 | ₩38,041 | -0.70% | 16.6만 |
|---|
| 2026.06.10 | ₩39,101 | ₩39,932 | ₩38,095 | ₩38,256 | -2.16% | 9.8만 |
|---|
| 2026.06.09 | ₩39,959 | ₩41,072 | ₩37,760 | ₩39,463 | -1.24% | 14.5만 |
|---|
| 2026.06.08 | ₩39,932 | ₩40,267 | ₩39,141 | ₩39,235 | -1.75% | 10.9만 |
|---|
| 2026.06.05 | ₩40,857 | ₩41,018 | ₩39,208 | ₩39,315 | -3.77% | 17.4만 |
|---|
| 2026.06.04 | ₩40,964 | ₩42,064 | ₩40,683 | ₩41,420 | +1.11% | 14.3만 |
|---|
| 2026.06.03 | ₩40,871 | ₩41,367 | ₩39,999 | ₩40,334 | -1.31% | 17.3만 |
|---|
| 2026.06.02 | ₩40,871 | ₩41,997 | ₩40,643 | ₩41,595 | +1.77% | 14만 |
|---|
| 2026.06.01 | ₩40,482 | ₩41,273 | ₩39,865 | ₩40,562 | +0.20% | 14.2만 |
|---|
| 2026.05.29 | ₩40,790 | ₩41,166 | ₩40,294 | ₩40,669 | -0.30% | 11.6만 |
|---|
| 2026.05.28 | ₩40,026 | ₩41,487 | ₩38,886 | ₩41,085 | +2.65% | 11.9만 |
|---|
| 2026.05.27 | ₩40,897 | ₩42,319 | ₩39,704 | ₩40,629 | -0.66% | 12.3만 |
|---|
| 2026.05.26 | ₩38,846 | ₩40,857 | ₩38,846 | ₩40,307 | +3.76% | 13.4만 |
|---|
| 2026.05.22 | ₩37,813 | ₩38,377 | ₩37,264 | ₩38,149 | +0.89% | 9.3만 |
|---|
| 2026.05.21 | ₩35,547 | ₩37,947 | ₩34,340 | ₩37,559 | +5.66% | 12.2만 |
|---|
| 2026.05.20 | ₩34,850 | ₩36,379 | ₩34,407 | ₩36,177 | +3.81% | 12.1만 |
|---|
| 2026.05.19 | ₩35,333 | ₩35,628 | ₩33,885 | ₩34,877 | -1.29% | 13.8만 |
|---|
| 2026.05.18 | ₩35,923 | ₩37,076 | ₩35,427 | ₩35,695 | -0.63% | 15.2만 |
|---|
| 2026.05.15 | ₩38,015 | ₩38,551 | ₩35,950 | ₩36,017 | -5.26% | 16만 |
|---|
| 2026.05.14 | ₩39,275 | ₩39,865 | ₩38,564 | ₩38,591 | -1.74% | 13만 |
|---|
| 2026.05.13 | ₩38,457 | ₩39,449 | ₩38,216 | ₩38,993 | +1.39% | 13.6만 |
|---|
| 2026.05.12 | ₩40,415 | ₩40,562 | ₩38,323 | ₩38,578 | -4.55% | 19.6만 |
|---|
| 2026.05.11 | ₩41,487 | ₩41,514 | ₩40,187 | ₩40,442 | -2.52% | 19.7만 |
|---|
| 2026.05.08 | ₩41,823 | ₩44,504 | ₩41,179 | ₩41,300 | -1.25% | 32.3만 |
|---|
| 2026.05.07 | ₩45,591 | ₩48,165 | ₩40,468 | ₩40,884 | -10.32% | 43.2만 |
|---|
| 2026.05.06 | ₩41,769 | ₩43,271 | ₩41,058 | ₩41,152 | -1.48% | 28.8만 |
|---|
| 2026.05.05 | ₩39,101 | ₩41,568 | ₩38,698 | ₩40,643 | +3.94% | 15.6만 |
|---|
| 2026.05.04 | ₩40,924 | ₩40,924 | ₩38,792 | ₩38,846 | -5.08% | 12.8만 |
|---|
| 2026.05.01 | ₩40,361 | ₩41,179 | ₩39,463 | ₩41,058 | +1.73% | 13.5만 |
|---|
| 2026.04.30 | ₩39,101 | ₩40,723 | ₩38,497 | ₩40,321 | +3.12% | 13.9만 |
|---|
| 2026.04.29 | ₩39,154 | ₩39,543 | ₩37,947 | ₩38,886 | -0.68% | 23.5만 |
|---|
| 2026.04.28 | ₩40,857 | ₩41,246 | ₩37,921 | ₩39,355 | -3.68% | 55.1만 |
|---|
| 2026.04.27 | ₩42,560 | ₩43,646 | ₩41,139 | ₩41,139 | -3.34% | 16만 |
|---|
| 2026.04.24 | ₩41,058 | ₩43,177 | ₩40,964 | ₩43,164 | +5.13% | 9.4만 |
|---|
| 2026.04.23 | ₩41,823 | ₩42,319 | ₩40,549 | ₩41,233 | -1.41% | 15.3만 |
|---|
| 2026.04.22 | ₩42,426 | ₩42,909 | ₩41,568 | ₩42,010 | -0.98% | 7.9만 |
|---|
| 2026.04.21 | ₩42,533 | ₩43,579 | ₩41,501 | ₩42,077 | -1.07% | 14.1만 |
|---|
| 2026.04.20 | ₩41,890 | ₩43,204 | ₩41,648 | ₩42,466 | +1.38% | 12.7만 |
|---|
| 2026.04.17 | ₩41,192 | ₩44,223 | ₩41,192 | ₩42,305 | +2.70% | 20만 |
|---|
| 2026.04.16 | ₩40,951 | ₩42,118 | ₩39,624 | ₩39,624 | -3.24% | 18.5만 |
|---|
| 2026.04.15 | ₩39,838 | ₩41,166 | ₩38,926 | ₩40,911 | +2.69% | 15.7만 |
|---|
| 2026.04.14 | ₩40,428 | ₩41,166 | ₩39,919 | ₩40,281 | -0.36% | 16.4만 |
|---|
| 2026.04.13 | ₩39,677 | ₩40,790 | ₩39,597 | ₩40,683 | +2.53% | 12.4만 |
|---|
| 2026.04.10 | ₩41,662 | ₩42,198 | ₩40,160 | ₩40,281 | -3.32% | 10.6만 |
|---|
| 2026.04.09 | ₩40,629 | ₩41,662 | ₩38,618 | ₩41,206 | +1.42% | 33.8만 |
|---|
| 2026.04.08 | ₩39,583 | ₩41,581 | ₩39,583 | ₩41,327 | +4.40% | 19.7만 |
|---|
| 2026.04.07 | ₩37,250 | ₩37,652 | ₩36,566 | ₩36,969 | -0.76% | 16.3만 |
|---|
| 2026.04.06 | ₩38,229 | ₩38,591 | ₩37,545 | ₩37,693 | -1.40% | 12.5만 |
|---|
| 2026.04.02 | ₩37,679 | ₩39,114 | ₩36,995 | ₩38,430 | +1.99% | 14.3만 |
|---|
| 2026.04.01 | ₩38,283 | ₩39,771 | ₩37,733 | ₩38,886 | +1.58% | 23.6만 |
|---|
| 2026.03.31 | ₩36,459 | ₩37,746 | ₩34,434 | ₩37,371 | +2.50% | 35.8만 |
|---|
| 2026.03.30 | ₩39,154 | ₩39,154 | ₩34,193 | ₩35,494 | -9.35% | 70.6만 |
|---|
| 2026.03.27 | ₩39,557 | ₩39,557 | ₩38,216 | ₩38,873 | -1.73% | 15.6만 |
|---|
| 2026.03.26 | ₩39,677 | ₩41,085 | ₩39,087 | ₩39,892 | +0.54% | 16.4만 |
|---|
| 2026.03.25 | ₩41,568 | ₩41,849 | ₩40,214 | ₩40,227 | -3.23% | 14.1만 |
|---|
| 2026.03.24 | ₩39,154 | ₩41,166 | ₩39,127 | ₩41,045 | +4.83% | 16.5만 |
|---|
| 2026.03.23 | ₩39,516 | ₩41,434 | ₩38,886 | ₩39,704 | +0.48% | 26.3만 |
|---|
| 2026.03.20 | ₩38,712 | ₩38,712 | ₩37,317 | ₩37,867 | -2.18% | 25.4만 |
|---|
| 2026.03.19 | ₩38,350 | ₩39,168 | ₩37,813 | ₩38,578 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩40,227 | ₩40,629 | ₩38,752 | ₩38,926 | -3.23% | 15.6만 |
|---|
| 2026.03.17 | ₩41,782 | ₩41,930 | ₩40,509 | ₩40,683 | -2.63% | 15.2만 |
|---|
| 2026.03.16 | ₩42,104 | ₩43,164 | ₩40,643 | ₩41,152 | -2.26% | 24.2만 |
|---|
| 2026.03.13 | ₩40,817 | ₩41,166 | ₩38,229 | ₩39,235 | -3.88% | 22.1만 |
|---|
| 2026.03.12 | ₩40,750 | ₩41,890 | ₩40,562 | ₩40,616 | -0.33% | 22.8만 |
|---|
| 2026.03.11 | ₩42,989 | ₩43,405 | ₩41,528 | ₩41,863 | -2.62% | 16.7만 |
|---|
| 2026.03.10 | ₩42,721 | ₩44,545 | ₩42,560 | ₩43,097 | +0.88% | 21.9만 |
|---|
| 2026.03.09 | ₩41,568 | ₩42,761 | ₩39,999 | ₩42,748 | +2.84% | 32.9만 |
|---|
| 2026.03.06 | ₩43,821 | ₩44,209 | ₩42,574 | ₩42,909 | -2.08% | 22만 |
|---|
| 2026.03.05 | ₩46,932 | ₩47,575 | ₩44,759 | ₩44,934 | -4.26% | 24.5만 |
|---|
| 2026.03.04 | ₩48,608 | ₩49,023 | ₩47,535 | ₩47,749 | -1.77% | 13만 |
|---|
| 2026.03.03 | ₩49,050 | ₩49,050 | ₩47,079 | ₩47,870 | -2.41% | 16.4만 |
|---|
| 2026.03.02 | ₩50,270 | ₩50,994 | ₩49,694 | ₩50,284 | +0.03% | 12.8만 |
|---|
| 2026.02.27 | ₩52,429 | ₩53,354 | ₩51,008 | ₩51,544 | -1.69% | 19.5만 |
|---|
| 2026.02.26 | ₩52,148 | ₩53,368 | ₩51,638 | ₩53,234 | +2.08% | 16.2만 |
|---|
| 2026.02.25 | ₩52,536 | ₩52,577 | ₩50,311 | ₩52,014 | -1.00% | 19만 |
|---|
| 2026.02.24 | ₩53,140 | ₩53,703 | ₩52,107 | ₩52,429 | -1.34% | 19.5만 |
|---|
| 2026.02.23 | ₩52,952 | ₩53,596 | ₩51,625 | ₩52,939 | -0.03% | 31.1만 |
|---|
| 2026.02.20 | ₩52,899 | ₩54,199 | ₩52,014 | ₩53,019 | +0.23% | 30.3만 |
|---|
| 2026.02.19 | ₩51,383 | ₩53,073 | ₩50,646 | ₩52,724 | +2.61% | 37만 |
|---|
| 2026.02.18 | ₩57,712 | ₩58,879 | ₩51,531 | ₩52,241 | -9.48% | 51.7만 |
|---|
| 2026.02.17 | ₩60,743 | ₩64,336 | ₩58,088 | ₩58,503 | -3.69% | 58.5만 |
|---|
| 2026.02.13 | ₩49,345 | ₩64,055 | ₩49,318 | ₩60,609 | +22.83% | 114.8만 |
|---|
| 2026.02.12 | ₩48,487 | ₩48,849 | ₩45,483 | ₩45,792 | -5.56% | 17.7만 |
|---|
| 2026.02.11 | ₩48,594 | ₩49,077 | ₩47,240 | ₩47,991 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩46,342 | ₩48,219 | ₩46,006 | ₩47,736 | +3.01% | 15.5만 |
|---|
| 2026.02.09 | ₩46,422 | ₩47,615 | ₩45,135 | ₩46,368 | -0.12% | 14만 |
|---|
| 2026.02.06 | ₩46,100 | ₩47,200 | ₩45,979 | ₩46,422 | +0.70% | 15.1만 |
|---|
| 2026.02.05 | ₩45,671 | ₩47,200 | ₩45,188 | ₩46,020 | +0.76% | 19.8만 |
|---|
| 2026.02.04 | ₩44,572 | ₩46,771 | ₩43,914 | ₩46,449 | +4.21% | 29만 |
|---|
| 2026.02.03 | ₩42,882 | ₩44,732 | ₩42,346 | ₩44,102 | +2.85% | 13.7만 |
|---|
| 2026.02.02 | ₩41,702 | ₩43,432 | ₩41,635 | ₩42,520 | +1.96% | 14.6만 |
|---|
| 2026.01.30 | ₩42,922 | ₩43,298 | ₩41,756 | ₩42,064 | -2.00% | 11.9만 |
|---|
| 2026.01.29 | ₩42,346 | ₩44,598 | ₩42,037 | ₩43,579 | +2.91% | 14.4만 |
|---|
| 2026.01.28 | ₩42,158 | ₩42,533 | ₩41,367 | ₩42,064 | -0.22% | 11.6만 |
|---|
| 2026.01.27 | ₩42,091 | ₩42,372 | ₩41,689 | ₩42,077 | -0.03% | 8.9만 |
|---|
| 2026.01.26 | ₩41,756 | ₩42,077 | ₩41,018 | ₩42,064 | +0.74% | 14.2만 |
|---|
| 2026.01.23 | ₩42,761 | ₩42,895 | ₩41,179 | ₩41,809 | -2.23% | 15.5만 |
|---|
| 2026.01.22 | ₩42,842 | ₩45,979 | ₩42,386 | ₩42,547 | -0.69% | 19.7만 |
|---|
| 2026.01.21 | ₩42,426 | ₩42,936 | ₩41,313 | ₩42,520 | +0.22% | 31.1만 |
|---|
| 2026.01.20 | ₩41,702 | ₩42,064 | ₩41,179 | ₩41,622 | -0.19% | 14.9만 |
|---|
| 2026.01.16 | ₩44,102 | ₩44,250 | ₩41,903 | ₩42,077 | -4.59% | 18.3만 |
|---|
| 2026.01.15 | ₩44,089 | ₩44,437 | ₩43,593 | ₩44,183 | +0.21% | 23.9만 |
|---|
| 2026.01.14 | ₩45,027 | ₩45,027 | ₩43,392 | ₩44,062 | -2.14% | 24.7만 |
|---|
| 2026.01.13 | ₩44,451 | ₩45,135 | ₩43,807 | ₩44,826 | +0.84% | 46.9만 |
|---|
| 2026.01.12 | ₩44,572 | ₩45,631 | ₩44,129 | ₩44,263 | -0.69% | 38.9만 |
|---|
| 2026.01.09 | ₩46,207 | ₩46,596 | ₩43,687 | ₩44,706 | -3.25% | 36.2만 |
|---|
| 2026.01.08 | ₩45,671 | ₩47,173 | ₩45,671 | ₩46,207 | +1.17% | 22만 |
|---|
| 2026.01.07 | ₩47,146 | ₩47,146 | ₩45,457 | ₩45,953 | -2.53% | 9.6만 |
|---|
| 2026.01.06 | ₩44,116 | ₩47,562 | ₩43,713 | ₩47,307 | +7.23% | 17.3만 |
|---|
| 2026.01.05 | ₩43,740 | ₩44,826 | ₩43,552 | ₩44,706 | +2.21% | 12.3만 |
|---|
| 2026.01.02 | ₩44,290 | ₩44,799 | ₩41,997 | ₩43,700 | -1.33% | 18.2만 |
|---|
| 2025.12.31 | ₩44,826 | ₩44,960 | ₩43,311 | ₩44,022 | -1.79% | 23.2만 |
|---|
| 2025.12.30 | ₩43,995 | ₩45,054 | ₩43,995 | ₩44,545 | +1.25% | 8.5만 |
|---|
| 2025.12.29 | ₩44,062 | ₩44,250 | ₩43,539 | ₩44,062 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩44,049 | ₩44,960 | ₩43,311 | ₩44,370 | +0.73% | 10.3만 |
|---|
| 2025.12.24 | ₩43,767 | ₩44,303 | ₩43,365 | ₩44,035 | +0.61% | 4.4만 |
|---|
| 2025.12.23 | ₩44,250 | ₩44,759 | ₩43,834 | ₩44,183 | -0.15% | 8.8만 |
|---|
| 2025.12.22 | ₩46,516 | ₩46,932 | ₩44,424 | ₩44,719 | -3.86% | 9.9만 |
|---|
| 2025.12.19 | ₩46,395 | ₩47,763 | ₩46,288 | ₩46,677 | +0.61% | 16만 |
|---|
| 2025.12.18 | ₩46,516 | ₩47,414 | ₩45,819 | ₩46,610 | +0.20% | 14만 |
|---|
| 2025.12.17 | ₩46,556 | ₩46,864 | ₩45,416 | ₩45,617 | -2.02% | 11.1만 |
|---|
| 2025.12.16 | ₩45,255 | ₩47,401 | ₩44,692 | ₩46,784 | +3.38% | 14.8만 |
|---|
| 2025.12.15 | ₩44,773 | ₩46,167 | ₩43,847 | ₩44,531 | -0.54% | 16.6만 |
|---|
| 2025.12.12 | ₩42,909 | ₩45,229 | ₩42,909 | ₩44,169 | +2.94% | 20.1만 |
|---|
| 2025.12.11 | ₩41,890 | ₩43,097 | ₩41,702 | ₩42,775 | +2.11% | 10.2만 |
|---|
| 2025.12.10 | ₩40,830 | ₩42,560 | ₩40,428 | ₩41,836 | +2.46% | 12.4만 |
|---|
| 2025.12.09 | ₩39,878 | ₩41,367 | ₩39,811 | ₩40,643 | +1.92% | 8.9만 |
|---|
| 2025.12.08 | ₩40,576 | ₩40,576 | ₩39,785 | ₩40,039 | -1.32% | 9.1만 |
|---|
| 2025.12.05 | ₩40,549 | ₩41,166 | ₩39,919 | ₩40,321 | -0.56% | 10.8만 |
|---|
| 2025.12.04 | ₩40,844 | ₩41,058 | ₩39,865 | ₩40,200 | -1.58% | 11.3만 |
|---|
| 2025.12.03 | ₩40,589 | ₩41,327 | ₩40,173 | ₩40,723 | +0.33% | 9.8만 |
|---|
| 2025.12.02 | ₩41,434 | ₩41,434 | ₩39,905 | ₩40,227 | -2.91% | 10.9만 |
|---|
| 2025.12.01 | ₩41,595 | ₩41,662 | ₩40,951 | ₩41,461 | -0.32% | 18.2만 |
|---|
| 2025.11.28 | ₩41,300 | ₩42,252 | ₩41,072 | ₩41,903 | +1.46% | 6.4만 |
|---|
| 2025.11.26 | ₩40,710 | ₩41,836 | ₩40,710 | ₩41,461 | +1.84% | 12.1만 |
|---|
| 2025.11.25 | ₩41,662 | ₩42,426 | ₩40,777 | ₩40,884 | -1.87% | 16.4만 |
|---|
| 2025.11.24 | ₩41,300 | ₩43,016 | ₩40,750 | ₩41,273 | -0.06% | 24.9만 |
|---|
| 2025.11.21 | ₩38,886 | ₩41,984 | ₩38,712 | ₩41,394 | +6.45% | 15.8만 |
|---|
| 2025.11.20 | ₩40,656 | ₩41,595 | ₩38,403 | ₩38,537 | -5.21% | 16.8만 |
|---|
| 2025.11.19 | ₩41,072 | ₩41,595 | ₩40,053 | ₩40,147 | -2.25% | 14.1만 |
|---|
| 2025.11.18 | ₩40,509 | ₩41,394 | ₩40,334 | ₩40,723 | +0.53% | 13.8만 |
|---|
| 2025.11.17 | ₩42,346 | ₩42,694 | ₩40,549 | ₩40,602 | -4.12% | 21.3만 |
|---|
| 2025.11.14 | ₩39,141 | ₩42,815 | ₩39,141 | ₩42,721 | +9.15% | 31.5만 |
|---|
| 2025.11.13 | ₩42,104 | ₩42,198 | ₩39,932 | ₩40,053 | -4.87% | 18.3만 |
|---|
| 2025.11.12 | ₩38,846 | ₩42,265 | ₩38,846 | ₩42,212 | +8.66% | 27.5만 |
|---|
| 2025.11.11 | ₩38,712 | ₩39,409 | ₩38,457 | ₩38,913 | +0.52% | 14.5만 |
|---|
| 2025.11.10 | ₩40,066 | ₩40,482 | ₩38,430 | ₩38,698 | -3.41% | 18.8만 |
|---|
| 2025.11.07 | ₩38,216 | ₩39,905 | ₩38,216 | ₩39,208 | +2.60% | 21.6만 |
|---|
| 2025.11.06 | ₩38,605 | ₩39,986 | ₩38,108 | ₩38,417 | -0.49% | 26.1만 |
|---|
| 2025.11.05 | ₩37,679 | ₩39,664 | ₩36,352 | ₩38,846 | +3.10% | 37.5만 |
|---|
| 2025.11.04 | ₩39,114 | ₩39,637 | ₩37,451 | ₩37,652 | -3.74% | 37.4만 |
|---|
| 2025.11.03 | ₩40,388 | ₩41,045 | ₩39,221 | ₩39,838 | -1.36% | 39.6만 |
|---|
| 2025.10.31 | ₩43,499 | ₩44,920 | ₩40,482 | ₩40,522 | -6.84% | 86.1만 |
|---|
| 2025.10.30 | ₩51,075 | ₩52,067 | ₩47,964 | ₩47,964 | -6.09% | 55.8만 |
|---|
| 2025.10.29 | ₩50,606 | ₩53,301 | ₩50,606 | ₩51,705 | +2.17% | 22.8만 |
|---|
| 2025.10.28 | ₩49,949 | ₩50,981 | ₩49,761 | ₩50,740 | +1.58% | 9.9만 |
|---|
| 2025.10.27 | ₩51,987 | ₩51,987 | ₩49,895 | ₩50,364 | -3.12% | 14.3만 |
|---|
| 2025.10.24 | ₩50,901 | ₩52,295 | ₩50,324 | ₩51,638 | +1.45% | 12.5만 |
|---|
| 2025.10.23 | ₩49,318 | ₩50,874 | ₩48,903 | ₩50,418 | +2.23% | 16.4만 |
|---|
| 2025.10.22 | ₩49,627 | ₩51,142 | ₩48,085 | ₩48,970 | -1.32% | 22.4만 |
|---|
| 2025.10.21 | ₩47,696 | ₩50,766 | ₩47,696 | ₩50,096 | +5.03% | 29.1만 |
|---|
| 2025.10.20 | ₩43,941 | ₩47,508 | ₩43,137 | ₩47,441 | +7.96% | 29.2만 |
|---|
| 2025.10.17 | ₩43,137 | ₩43,539 | ₩42,198 | ₩42,574 | -1.31% | 16.6만 |
|---|
| 2025.10.16 | ₩44,330 | ₩44,478 | ₩43,150 | ₩43,606 | -1.63% | 10.4만 |
|---|
| 2025.10.15 | ₩44,531 | ₩44,934 | ₩43,941 | ₩44,344 | -0.42% | 16.5만 |
|---|
| 2025.10.14 | ₩41,742 | ₩44,545 | ₩41,568 | ₩44,156 | +5.78% | 15.3만 |
|---|
| 2025.10.13 | ₩42,641 | ₩42,922 | ₩41,890 | ₩42,627 | -0.03% | 14.5만 |
|---|
| 2025.10.10 | ₩43,579 | ₩43,633 | ₩41,823 | ₩41,903 | -3.85% | 16만 |
|---|