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 | ₩29,035 | ₩29,035 | ₩27,908 | ₩28,163 | -3.00% | 29.4만 |
| 2026.10.08 | ₩29,062 | ₩29,129 | ₩28,311 | ₩29,062 | 0.00% | 37.6만 |
| 2026.10.07 | ₩29,290 | ₩29,504 | ₩28,391 | ₩29,316 | +0.09% | 17.5만 |
| 2026.10.06 | ₩29,826 | ₩30,135 | ₩29,477 | ₩29,759 | -0.22% | 18.1만 |
| 2026.10.05 | ₩29,397 | ₩29,880 | ₩29,290 | ₩29,544 | +0.50% | 16.8만 |
| 2026.10.02 | ₩29,853 | ₩30,322 | ₩29,249 | ₩29,276 | -1.93% | 24만 |
| 2026.10.01 | ₩28,042 | ₩29,504 | ₩27,493 | ₩29,330 | +4.59% | 32.9만 |
| 2026.09.30 | ₩28,713 | ₩29,424 | ₩27,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,949 |
| -2.66% |
| 32만 |
| 2026.09.29 | ₩29,424 | ₩29,424 | ₩27,157 | ₩28,445 | -3.33% | 60.2만 |
|---|
| 2026.09.28 | ₩29,987 | ₩30,430 | ₩29,008 | ₩29,196 | -2.64% | 21.7만 |
|---|
| 2026.09.25 | ₩29,665 | ₩30,510 | ₩29,437 | ₩30,443 | +2.62% | 18.3만 |
|---|
| 2026.09.24 | ₩31,154 | ₩31,154 | ₩29,437 | ₩29,799 | -4.35% | 22.3만 |
|---|
| 2026.09.23 | ₩31,569 | ₩31,623 | ₩30,550 | ₩30,859 | -2.25% | 18.5만 |
|---|
| 2026.09.22 | ₩31,342 | ₩32,683 | ₩31,033 | ₩32,133 | +2.52% | 23.3만 |
|---|
| 2026.09.21 | ₩31,167 | ₩31,368 | ₩30,349 | ₩30,671 | -1.59% | 25.9만 |
|---|
| 2026.09.18 | ₩30,443 | ₩30,751 | ₩29,974 | ₩30,711 | +0.88% | 38.9만 |
|---|
| 2026.09.17 | ₩32,589 | ₩32,589 | ₩30,523 | ₩30,523 | -6.34% | 15.1만 |
|---|
| 2026.09.16 | ₩31,315 | ₩31,637 | ₩30,202 | ₩30,738 | -1.84% | 20.9만 |
|---|
| 2026.09.15 | ₩31,543 | ₩31,744 | ₩29,772 | ₩30,953 | -1.87% | 31.1만 |
|---|
| 2026.09.14 | ₩31,663 | ₩32,039 | ₩30,899 | ₩31,395 | -0.85% | 23.4만 |
|---|
| 2026.09.11 | ₩32,884 | ₩33,715 | ₩31,744 | ₩32,321 | -1.71% | 34.1만 |
|---|
| 2026.09.10 | ₩32,414 | ₩33,259 | ₩31,181 | ₩31,784 | -1.94% | 36만 |
|---|
| 2026.09.09 | ₩34,734 | ₩34,855 | ₩33,152 | ₩33,192 | -4.44% | 20.2만 |
|---|
| 2026.09.08 | ₩37,028 | ₩37,028 | ₩34,842 | ₩34,882 | -5.80% | 17.7만 |
|---|
| 2026.09.04 | ₩35,673 | ₩36,505 | ₩35,365 | ₩36,451 | +2.18% | 11.1만 |
|---|
| 2026.09.03 | ₩35,137 | ₩35,794 | ₩34,560 | ₩35,700 | +1.60% | 19.7만 |
|---|
| 2026.09.02 | ₩34,453 | ₩35,472 | ₩34,051 | ₩34,533 | +0.23% | 51.5만 |
|---|
| 2026.09.01 | ₩35,365 | ₩35,432 | ₩33,595 | ₩33,863 | -4.25% | 27.3만 |
|---|
| 2026.08.31 | ₩35,606 | ₩36,143 | ₩35,244 | ₩35,915 | +0.87% | 15.9만 |
|---|
| 2026.08.28 | ₩35,834 | ₩36,397 | ₩35,097 | ₩35,727 | -0.30% | 13.6만 |
|---|
| 2026.08.27 | ₩35,633 | ₩36,035 | ₩34,909 | ₩35,405 | -0.64% | 13.3만 |
|---|
| 2026.08.26 | ₩35,579 | ₩36,009 | ₩35,338 | ₩35,593 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩35,901 | ₩36,532 | ₩35,378 | ₩35,740 | -0.45% | 15.2만 |
|---|
| 2026.08.24 | ₩37,645 | ₩37,645 | ₩35,486 | ₩35,553 | -5.56% | 18.8만 |
|---|
| 2026.08.21 | ₩37,122 | ₩38,195 | ₩37,122 | ₩37,591 | +1.26% | 14.5만 |
|---|
| 2026.08.20 | ₩37,524 | ₩37,980 | ₩36,599 | ₩36,867 | -1.75% | 16.5만 |
|---|
| 2026.08.19 | ₩37,725 | ₩38,651 | ₩37,725 | ₩38,181 | +1.21% | 10.3만 |
|---|
| 2026.08.18 | ₩37,148 | ₩37,940 | ₩36,076 | ₩37,390 | +0.65% | 19.1만 |
|---|
| 2026.08.17 | ₩37,859 | ₩38,610 | ₩36,920 | ₩37,055 | -2.13% | 18만 |
|---|
| 2026.08.14 | ₩37,417 | ₩38,677 | ₩37,175 | ₩38,154 | +1.97% | 19만 |
|---|
| 2026.08.13 | ₩37,524 | ₩37,671 | ₩36,304 | ₩36,518 | -2.68% | 20.1만 |
|---|
| 2026.08.12 | ₩37,055 | ₩38,543 | ₩36,397 | ₩36,974 | -0.22% | 23.1만 |
|---|
| 2026.08.11 | ₩37,980 | ₩39,656 | ₩36,572 | ₩36,773 | -3.18% | 19.2만 |
|---|
| 2026.08.10 | ₩41,333 | ₩41,614 | ₩38,034 | ₩38,074 | -7.88% | 25.3만 |
|---|
| 2026.08.07 | ₩38,235 | ₩43,546 | ₩37,484 | ₩42,111 | +10.14% | 37.7만 |
|---|
| 2026.08.06 | ₩39,442 | ₩40,367 | ₩36,438 | ₩37,055 | -6.05% | 49.7만 |
|---|
| 2026.08.05 | ₩41,453 | ₩42,674 | ₩41,172 | ₩41,802 | +0.84% | 22.8만 |
|---|
| 2026.08.04 | ₩40,796 | ₩41,547 | ₩40,059 | ₩41,252 | +1.12% | 18.6만 |
|---|
| 2026.08.03 | ₩40,005 | ₩40,890 | ₩39,536 | ₩40,662 | +1.64% | 18.3만 |
|---|
| 2026.07.31 | ₩38,946 | ₩39,522 | ₩37,403 | ₩39,522 | +1.48% | 16.7만 |
|---|
| 2026.07.30 | ₩39,093 | ₩39,844 | ₩38,221 | ₩38,852 | -0.62% | 12.8만 |
|---|
| 2026.07.29 | ₩39,616 | ₩42,567 | ₩38,744 | ₩39,080 | -1.35% | 25.1만 |
|---|
| 2026.07.28 | ₩38,838 | ₩39,978 | ₩37,752 | ₩39,710 | +2.24% | 11.4만 |
|---|
| 2026.07.27 | ₩39,106 | ₩39,321 | ₩37,698 | ₩38,396 | -1.82% | 11.3만 |
|---|
| 2026.07.24 | ₩39,804 | ₩39,831 | ₩37,832 | ₩38,101 | -4.28% | 13.6만 |
|---|
| 2026.07.23 | ₩38,007 | ₩39,683 | ₩37,631 | ₩39,214 | +3.18% | 17.4만 |
|---|
| 2026.07.22 | ₩39,013 | ₩39,562 | ₩37,806 | ₩38,892 | -0.31% | 21.4만 |
|---|
| 2026.07.21 | ₩37,725 | ₩39,093 | ₩36,947 | ₩38,758 | +2.74% | 13.1만 |
|---|
| 2026.07.20 | ₩36,572 | ₩37,779 | ₩36,250 | ₩37,350 | +2.13% | 15.1만 |
|---|
| 2026.07.17 | ₩37,739 | ₩39,348 | ₩36,867 | ₩37,041 | -1.85% | 10.9만 |
|---|
| 2026.07.16 | ₩38,423 | ₩40,904 | ₩38,423 | ₩38,986 | +1.47% | 12만 |
|---|
| 2026.07.15 | ₩36,558 | ₩40,702 | ₩36,558 | ₩38,463 | +5.21% | 27.7만 |
|---|
| 2026.07.14 | ₩35,848 | ₩37,323 | ₩35,593 | ₩36,947 | +3.07% | 18만 |
|---|
| 2026.07.13 | ₩36,666 | ₩37,350 | ₩36,102 | ₩36,237 | -1.17% | 10.3만 |
|---|
| 2026.07.10 | ₩36,920 | ₩38,235 | ₩36,920 | ₩37,216 | +0.80% | 10.4만 |
|---|
| 2026.07.09 | ₩36,210 | ₩36,934 | ₩35,767 | ₩36,652 | +1.22% | 10.3만 |
|---|
| 2026.07.08 | ₩36,639 | ₩36,692 | ₩35,244 | ₩36,223 | -1.13% | 14.5만 |
|---|
| 2026.07.07 | ₩37,175 | ₩38,034 | ₩36,424 | ₩36,760 | -1.12% | 7.9만 |
|---|
| 2026.07.06 | ₩35,646 | ₩37,725 | ₩35,646 | ₩37,537 | +5.30% | 23.1만 |
|---|
| 2026.07.02 | ₩35,781 | ₩36,558 | ₩34,936 | ₩35,392 | -1.09% | 12.3만 |
|---|
| 2026.07.01 | ₩36,666 | ₩37,055 | ₩35,378 | ₩35,418 | -3.40% | 13.9만 |
|---|
| 2026.06.30 | ₩34,533 | ₩36,572 | ₩34,533 | ₩36,277 | +5.05% | 16.3만 |
|---|
| 2026.06.29 | ₩37,779 | ₩37,819 | ₩34,775 | ₩34,802 | -7.88% | 26.7만 |
|---|
| 2026.06.26 | ₩36,384 | ₩38,490 | ₩36,237 | ₩38,329 | +5.34% | 44.7만 |
|---|
| 2026.06.25 | ₩38,074 | ₩38,315 | ₩36,371 | ₩36,934 | -2.99% | 12.7만 |
|---|
| 2026.06.24 | ₩38,771 | ₩39,589 | ₩37,564 | ₩37,631 | -2.94% | 12.2만 |
|---|
| 2026.06.23 | ₩39,348 | ₩39,388 | ₩38,181 | ₩38,651 | -1.77% | 23.9만 |
|---|
| 2026.06.22 | ₩40,072 | ₩40,448 | ₩39,308 | ₩39,737 | -0.84% | 14.7만 |
|---|
| 2026.06.18 | ₩38,838 | ₩40,327 | ₩38,838 | ₩39,992 | +2.97% | 15.6만 |
|---|
| 2026.06.17 | ₩39,643 | ₩40,957 | ₩38,288 | ₩38,463 | -2.98% | 12.8만 |
|---|
| 2026.06.16 | ₩39,911 | ₩40,313 | ₩39,536 | ₩39,951 | +0.10% | 10.8만 |
|---|
| 2026.06.15 | ₩40,609 | ₩42,352 | ₩39,334 | ₩39,388 | -3.01% | 15.6만 |
|---|
| 2026.06.12 | ₩38,637 | ₩40,139 | ₩38,114 | ₩39,509 | +2.26% | 14.3만 |
|---|
| 2026.06.11 | ₩38,315 | ₩39,361 | ₩37,899 | ₩38,047 | -0.70% | 16.6만 |
|---|
| 2026.06.10 | ₩39,106 | ₩39,938 | ₩38,101 | ₩38,262 | -2.16% | 9.8만 |
|---|
| 2026.06.09 | ₩39,965 | ₩41,078 | ₩37,765 | ₩39,469 | -1.24% | 14.5만 |
|---|
| 2026.06.08 | ₩39,938 | ₩40,273 | ₩39,147 | ₩39,241 | -1.75% | 10.9만 |
|---|
| 2026.06.05 | ₩40,863 | ₩41,024 | ₩39,214 | ₩39,321 | -3.77% | 17.4만 |
|---|
| 2026.06.04 | ₩40,971 | ₩42,070 | ₩40,689 | ₩41,427 | +1.11% | 14.3만 |
|---|
| 2026.06.03 | ₩40,877 | ₩41,373 | ₩40,005 | ₩40,340 | -1.31% | 17.3만 |
|---|
| 2026.06.02 | ₩40,877 | ₩42,003 | ₩40,649 | ₩41,601 | +1.77% | 14만 |
|---|
| 2026.06.01 | ₩40,488 | ₩41,279 | ₩39,871 | ₩40,568 | +0.20% | 14.2만 |
|---|
| 2026.05.29 | ₩40,796 | ₩41,172 | ₩40,300 | ₩40,676 | -0.30% | 11.6만 |
|---|
| 2026.05.28 | ₩40,032 | ₩41,494 | ₩38,892 | ₩41,091 | +2.65% | 11.9만 |
|---|
| 2026.05.27 | ₩40,904 | ₩42,325 | ₩39,710 | ₩40,635 | -0.66% | 12.3만 |
|---|
| 2026.05.26 | ₩38,852 | ₩40,863 | ₩38,852 | ₩40,313 | +3.76% | 13.4만 |
|---|
| 2026.05.22 | ₩37,819 | ₩38,382 | ₩37,269 | ₩38,154 | +0.89% | 9.3만 |
|---|
| 2026.05.21 | ₩35,553 | ₩37,953 | ₩34,346 | ₩37,564 | +5.66% | 12.2만 |
|---|
| 2026.05.20 | ₩34,855 | ₩36,384 | ₩34,413 | ₩36,183 | +3.81% | 12.1만 |
|---|
| 2026.05.19 | ₩35,338 | ₩35,633 | ₩33,890 | ₩34,882 | -1.29% | 13.8만 |
|---|
| 2026.05.18 | ₩35,928 | ₩37,081 | ₩35,432 | ₩35,700 | -0.63% | 15.2만 |
|---|
| 2026.05.15 | ₩38,020 | ₩38,557 | ₩35,955 | ₩36,022 | -5.26% | 16만 |
|---|
| 2026.05.14 | ₩39,281 | ₩39,871 | ₩38,570 | ₩38,597 | -1.74% | 13만 |
|---|
| 2026.05.13 | ₩38,463 | ₩39,455 | ₩38,221 | ₩38,999 | +1.39% | 13.6만 |
|---|
| 2026.05.12 | ₩40,421 | ₩40,568 | ₩38,329 | ₩38,583 | -4.55% | 19.6만 |
|---|
| 2026.05.11 | ₩41,494 | ₩41,520 | ₩40,193 | ₩40,448 | -2.52% | 19.7만 |
|---|
| 2026.05.08 | ₩41,829 | ₩44,511 | ₩41,185 | ₩41,306 | -1.25% | 32.3만 |
|---|
| 2026.05.07 | ₩45,597 | ₩48,172 | ₩40,474 | ₩40,890 | -10.32% | 43.2만 |
|---|
| 2026.05.06 | ₩41,775 | ₩43,277 | ₩41,064 | ₩41,158 | -1.48% | 28.8만 |
|---|
| 2026.05.05 | ₩39,106 | ₩41,574 | ₩38,704 | ₩40,649 | +3.94% | 15.6만 |
|---|
| 2026.05.04 | ₩40,930 | ₩40,930 | ₩38,798 | ₩38,852 | -5.08% | 12.8만 |
|---|
| 2026.05.01 | ₩40,367 | ₩41,185 | ₩39,469 | ₩41,064 | +1.73% | 13.5만 |
|---|
| 2026.04.30 | ₩39,106 | ₩40,729 | ₩38,503 | ₩40,327 | +3.12% | 13.9만 |
|---|
| 2026.04.29 | ₩39,160 | ₩39,549 | ₩37,953 | ₩38,892 | -0.68% | 23.5만 |
|---|
| 2026.04.28 | ₩40,863 | ₩41,252 | ₩37,926 | ₩39,361 | -3.68% | 55.1만 |
|---|
| 2026.04.27 | ₩42,567 | ₩43,653 | ₩41,145 | ₩41,145 | -3.34% | 16만 |
|---|
| 2026.04.24 | ₩41,064 | ₩43,183 | ₩40,971 | ₩43,170 | +5.13% | 9.4만 |
|---|
| 2026.04.23 | ₩41,829 | ₩42,325 | ₩40,555 | ₩41,239 | -1.41% | 15.3만 |
|---|
| 2026.04.22 | ₩42,432 | ₩42,915 | ₩41,574 | ₩42,017 | -0.98% | 7.9만 |
|---|
| 2026.04.21 | ₩42,540 | ₩43,586 | ₩41,507 | ₩42,084 | -1.07% | 14.1만 |
|---|
| 2026.04.20 | ₩41,896 | ₩43,210 | ₩41,655 | ₩42,473 | +1.38% | 12.7만 |
|---|
| 2026.04.17 | ₩41,199 | ₩44,229 | ₩41,199 | ₩42,312 | +2.70% | 20만 |
|---|
| 2026.04.16 | ₩40,957 | ₩42,124 | ₩39,630 | ₩39,630 | -3.24% | 18.5만 |
|---|
| 2026.04.15 | ₩39,844 | ₩41,172 | ₩38,932 | ₩40,917 | +2.69% | 15.7만 |
|---|
| 2026.04.14 | ₩40,434 | ₩41,172 | ₩39,925 | ₩40,287 | -0.36% | 16.4만 |
|---|
| 2026.04.13 | ₩39,683 | ₩40,796 | ₩39,603 | ₩40,689 | +2.53% | 12.4만 |
|---|
| 2026.04.10 | ₩41,668 | ₩42,204 | ₩40,166 | ₩40,287 | -3.32% | 10.6만 |
|---|
| 2026.04.09 | ₩40,635 | ₩41,668 | ₩38,624 | ₩41,212 | +1.42% | 33.8만 |
|---|
| 2026.04.08 | ₩39,589 | ₩41,588 | ₩39,589 | ₩41,333 | +4.40% | 19.7만 |
|---|
| 2026.04.07 | ₩37,256 | ₩37,658 | ₩36,572 | ₩36,974 | -0.76% | 16.3만 |
|---|
| 2026.04.06 | ₩38,235 | ₩38,597 | ₩37,551 | ₩37,698 | -1.40% | 12.5만 |
|---|
| 2026.04.02 | ₩37,685 | ₩39,120 | ₩37,001 | ₩38,436 | +1.99% | 14.3만 |
|---|
| 2026.04.01 | ₩38,288 | ₩39,777 | ₩37,739 | ₩38,892 | +1.58% | 23.6만 |
|---|
| 2026.03.31 | ₩36,465 | ₩37,752 | ₩34,439 | ₩37,376 | +2.50% | 35.8만 |
|---|
| 2026.03.30 | ₩39,160 | ₩39,160 | ₩34,198 | ₩35,499 | -9.35% | 70.6만 |
|---|
| 2026.03.27 | ₩39,562 | ₩39,562 | ₩38,221 | ₩38,878 | -1.73% | 15.6만 |
|---|
| 2026.03.26 | ₩39,683 | ₩41,091 | ₩39,093 | ₩39,898 | +0.54% | 16.4만 |
|---|
| 2026.03.25 | ₩41,574 | ₩41,856 | ₩40,220 | ₩40,233 | -3.23% | 14.1만 |
|---|
| 2026.03.24 | ₩39,160 | ₩41,172 | ₩39,133 | ₩41,051 | +4.83% | 16.5만 |
|---|
| 2026.03.23 | ₩39,522 | ₩41,440 | ₩38,892 | ₩39,710 | +0.48% | 26.3만 |
|---|
| 2026.03.20 | ₩38,718 | ₩38,718 | ₩37,323 | ₩37,873 | -2.18% | 25.4만 |
|---|
| 2026.03.19 | ₩38,355 | ₩39,174 | ₩37,819 | ₩38,583 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩40,233 | ₩40,635 | ₩38,758 | ₩38,932 | -3.23% | 15.6만 |
|---|
| 2026.03.17 | ₩41,789 | ₩41,936 | ₩40,515 | ₩40,689 | -2.63% | 15.2만 |
|---|
| 2026.03.16 | ₩42,111 | ₩43,170 | ₩40,649 | ₩41,158 | -2.26% | 24.2만 |
|---|
| 2026.03.13 | ₩40,823 | ₩41,172 | ₩38,235 | ₩39,241 | -3.88% | 22.1만 |
|---|
| 2026.03.12 | ₩40,756 | ₩41,896 | ₩40,568 | ₩40,622 | -0.33% | 22.8만 |
|---|
| 2026.03.11 | ₩42,996 | ₩43,411 | ₩41,534 | ₩41,869 | -2.62% | 16.7만 |
|---|
| 2026.03.10 | ₩42,727 | ₩44,551 | ₩42,567 | ₩43,103 | +0.88% | 21.9만 |
|---|
| 2026.03.09 | ₩41,574 | ₩42,768 | ₩40,005 | ₩42,754 | +2.84% | 32.9만 |
|---|
| 2026.03.06 | ₩43,827 | ₩44,216 | ₩42,580 | ₩42,915 | -2.08% | 22만 |
|---|
| 2026.03.05 | ₩46,939 | ₩47,582 | ₩44,766 | ₩44,940 | -4.26% | 24.5만 |
|---|
| 2026.03.04 | ₩48,615 | ₩49,031 | ₩47,542 | ₩47,757 | -1.77% | 13만 |
|---|
| 2026.03.03 | ₩49,057 | ₩49,057 | ₩47,086 | ₩47,877 | -2.41% | 16.4만 |
|---|
| 2026.03.02 | ₩50,278 | ₩51,002 | ₩49,701 | ₩50,291 | +0.03% | 12.8만 |
|---|
| 2026.02.27 | ₩52,437 | ₩53,362 | ₩51,015 | ₩51,552 | -1.69% | 19.5만 |
|---|
| 2026.02.26 | ₩52,155 | ₩53,376 | ₩51,646 | ₩53,242 | +2.08% | 16.2만 |
|---|
| 2026.02.25 | ₩52,544 | ₩52,585 | ₩50,318 | ₩52,021 | -1.00% | 19만 |
|---|
| 2026.02.24 | ₩53,148 | ₩53,711 | ₩52,115 | ₩52,437 | -1.34% | 19.5만 |
|---|
| 2026.02.23 | ₩52,960 | ₩53,604 | ₩51,632 | ₩52,947 | -0.03% | 31.1만 |
|---|
| 2026.02.20 | ₩52,906 | ₩54,207 | ₩52,021 | ₩53,027 | +0.23% | 30.3만 |
|---|
| 2026.02.19 | ₩51,391 | ₩53,081 | ₩50,653 | ₩52,732 | +2.61% | 37만 |
|---|
| 2026.02.18 | ₩57,721 | ₩58,888 | ₩51,538 | ₩52,249 | -9.48% | 51.7만 |
|---|
| 2026.02.17 | ₩60,752 | ₩64,346 | ₩58,096 | ₩58,512 | -3.69% | 58.5만 |
|---|
| 2026.02.13 | ₩49,352 | ₩64,064 | ₩49,326 | ₩60,618 | +22.83% | 114.8만 |
|---|
| 2026.02.12 | ₩48,494 | ₩48,856 | ₩45,490 | ₩45,799 | -5.56% | 17.7만 |
|---|
| 2026.02.11 | ₩48,601 | ₩49,084 | ₩47,247 | ₩47,998 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩46,348 | ₩48,226 | ₩46,013 | ₩47,743 | +3.01% | 15.5만 |
|---|
| 2026.02.09 | ₩46,429 | ₩47,622 | ₩45,141 | ₩46,375 | -0.12% | 14만 |
|---|
| 2026.02.06 | ₩46,107 | ₩47,207 | ₩45,986 | ₩46,429 | +0.70% | 15.1만 |
|---|
| 2026.02.05 | ₩45,678 | ₩47,207 | ₩45,195 | ₩46,027 | +0.76% | 19.8만 |
|---|
| 2026.02.04 | ₩44,578 | ₩46,778 | ₩43,921 | ₩46,456 | +4.21% | 29만 |
|---|
| 2026.02.03 | ₩42,888 | ₩44,739 | ₩42,352 | ₩44,109 | +2.85% | 13.7만 |
|---|
| 2026.02.02 | ₩41,708 | ₩43,438 | ₩41,641 | ₩42,526 | +1.96% | 14.6만 |
|---|
| 2026.01.30 | ₩42,929 | ₩43,304 | ₩41,762 | ₩42,070 | -2.00% | 11.9만 |
|---|
| 2026.01.29 | ₩42,352 | ₩44,605 | ₩42,043 | ₩43,586 | +2.91% | 14.4만 |
|---|
| 2026.01.28 | ₩42,164 | ₩42,540 | ₩41,373 | ₩42,070 | -0.22% | 11.6만 |
|---|
| 2026.01.27 | ₩42,097 | ₩42,379 | ₩41,695 | ₩42,084 | -0.03% | 8.9만 |
|---|
| 2026.01.26 | ₩41,762 | ₩42,084 | ₩41,024 | ₩42,070 | +0.74% | 14.2만 |
|---|
| 2026.01.23 | ₩42,768 | ₩42,902 | ₩41,185 | ₩41,815 | -2.23% | 15.5만 |
|---|
| 2026.01.22 | ₩42,848 | ₩45,986 | ₩42,392 | ₩42,553 | -0.69% | 19.7만 |
|---|
| 2026.01.21 | ₩42,432 | ₩42,942 | ₩41,319 | ₩42,526 | +0.22% | 31.1만 |
|---|
| 2026.01.20 | ₩41,708 | ₩42,070 | ₩41,185 | ₩41,628 | -0.19% | 14.9만 |
|---|
| 2026.01.16 | ₩44,109 | ₩44,256 | ₩41,909 | ₩42,084 | -4.59% | 18.3만 |
|---|
| 2026.01.15 | ₩44,095 | ₩44,444 | ₩43,599 | ₩44,189 | +0.21% | 23.9만 |
|---|
| 2026.01.14 | ₩45,034 | ₩45,034 | ₩43,398 | ₩44,069 | -2.14% | 24.7만 |
|---|
| 2026.01.13 | ₩44,457 | ₩45,141 | ₩43,814 | ₩44,833 | +0.84% | 46.9만 |
|---|
| 2026.01.12 | ₩44,578 | ₩45,638 | ₩44,136 | ₩44,270 | -0.69% | 38.9만 |
|---|
| 2026.01.09 | ₩46,214 | ₩46,603 | ₩43,693 | ₩44,712 | -3.25% | 36.2만 |
|---|
| 2026.01.08 | ₩45,678 | ₩47,180 | ₩45,678 | ₩46,214 | +1.17% | 22만 |
|---|
| 2026.01.07 | ₩47,153 | ₩47,153 | ₩45,463 | ₩45,959 | -2.53% | 9.6만 |
|---|
| 2026.01.06 | ₩44,122 | ₩47,569 | ₩43,720 | ₩47,314 | +7.23% | 17.3만 |
|---|
| 2026.01.05 | ₩43,747 | ₩44,833 | ₩43,559 | ₩44,712 | +2.21% | 12.3만 |
|---|
| 2026.01.02 | ₩44,297 | ₩44,806 | ₩42,003 | ₩43,706 | -1.33% | 18.2만 |
|---|
| 2025.12.31 | ₩44,833 | ₩44,967 | ₩43,318 | ₩44,028 | -1.79% | 23.2만 |
|---|
| 2025.12.30 | ₩44,001 | ₩45,061 | ₩44,001 | ₩44,551 | +1.25% | 8.5만 |
|---|
| 2025.12.29 | ₩44,069 | ₩44,256 | ₩43,546 | ₩44,069 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩44,055 | ₩44,967 | ₩43,318 | ₩44,377 | +0.73% | 10.3만 |
|---|
| 2025.12.24 | ₩43,774 | ₩44,310 | ₩43,371 | ₩44,042 | +0.61% | 4.4만 |
|---|
| 2025.12.23 | ₩44,256 | ₩44,766 | ₩43,841 | ₩44,189 | -0.15% | 8.8만 |
|---|
| 2025.12.22 | ₩46,523 | ₩46,939 | ₩44,431 | ₩44,726 | -3.86% | 9.9만 |
|---|
| 2025.12.19 | ₩46,402 | ₩47,770 | ₩46,295 | ₩46,684 | +0.61% | 16만 |
|---|
| 2025.12.18 | ₩46,523 | ₩47,421 | ₩45,825 | ₩46,617 | +0.20% | 14만 |
|---|
| 2025.12.17 | ₩46,563 | ₩46,871 | ₩45,423 | ₩45,624 | -2.02% | 11.1만 |
|---|
| 2025.12.16 | ₩45,262 | ₩47,408 | ₩44,699 | ₩46,791 | +3.38% | 14.8만 |
|---|
| 2025.12.15 | ₩44,779 | ₩46,174 | ₩43,854 | ₩44,538 | -0.54% | 16.6만 |
|---|
| 2025.12.12 | ₩42,915 | ₩45,235 | ₩42,915 | ₩44,176 | +2.94% | 20.1만 |
|---|
| 2025.12.11 | ₩41,896 | ₩43,103 | ₩41,708 | ₩42,781 | +2.11% | 10.2만 |
|---|
| 2025.12.10 | ₩40,836 | ₩42,567 | ₩40,434 | ₩41,842 | +2.46% | 12.4만 |
|---|
| 2025.12.09 | ₩39,884 | ₩41,373 | ₩39,817 | ₩40,649 | +1.92% | 8.9만 |
|---|
| 2025.12.08 | ₩40,582 | ₩40,582 | ₩39,790 | ₩40,045 | -1.32% | 9.1만 |
|---|
| 2025.12.05 | ₩40,555 | ₩41,172 | ₩39,925 | ₩40,327 | -0.56% | 10.8만 |
|---|
| 2025.12.04 | ₩40,850 | ₩41,064 | ₩39,871 | ₩40,206 | -1.58% | 11.3만 |
|---|
| 2025.12.03 | ₩40,595 | ₩41,333 | ₩40,179 | ₩40,729 | +0.33% | 9.8만 |
|---|
| 2025.12.02 | ₩41,440 | ₩41,440 | ₩39,911 | ₩40,233 | -2.91% | 10.9만 |
|---|
| 2025.12.01 | ₩41,601 | ₩41,668 | ₩40,957 | ₩41,467 | -0.32% | 18.2만 |
|---|
| 2025.11.28 | ₩41,306 | ₩42,258 | ₩41,078 | ₩41,909 | +1.46% | 6.4만 |
|---|
| 2025.11.26 | ₩40,716 | ₩41,842 | ₩40,716 | ₩41,467 | +1.84% | 12.1만 |
|---|
| 2025.11.25 | ₩41,668 | ₩42,432 | ₩40,783 | ₩40,890 | -1.87% | 16.4만 |
|---|
| 2025.11.24 | ₩41,306 | ₩43,022 | ₩40,756 | ₩41,279 | -0.06% | 24.9만 |
|---|
| 2025.11.21 | ₩38,892 | ₩41,990 | ₩38,718 | ₩41,400 | +6.45% | 15.8만 |
|---|
| 2025.11.20 | ₩40,662 | ₩41,601 | ₩38,409 | ₩38,543 | -5.21% | 16.8만 |
|---|
| 2025.11.19 | ₩41,078 | ₩41,601 | ₩40,059 | ₩40,153 | -2.25% | 14.1만 |
|---|
| 2025.11.18 | ₩40,515 | ₩41,400 | ₩40,340 | ₩40,729 | +0.53% | 13.8만 |
|---|
| 2025.11.17 | ₩42,352 | ₩42,701 | ₩40,555 | ₩40,609 | -4.12% | 21.3만 |
|---|
| 2025.11.14 | ₩39,147 | ₩42,821 | ₩39,147 | ₩42,727 | +9.15% | 31.5만 |
|---|
| 2025.11.13 | ₩42,111 | ₩42,204 | ₩39,938 | ₩40,059 | -4.87% | 18.3만 |
|---|
| 2025.11.12 | ₩38,852 | ₩42,271 | ₩38,852 | ₩42,218 | +8.66% | 27.5만 |
|---|
| 2025.11.11 | ₩38,718 | ₩39,415 | ₩38,463 | ₩38,919 | +0.52% | 14.5만 |
|---|
| 2025.11.10 | ₩40,072 | ₩40,488 | ₩38,436 | ₩38,704 | -3.41% | 18.8만 |
|---|
| 2025.11.07 | ₩38,221 | ₩39,911 | ₩38,221 | ₩39,214 | +2.60% | 21.6만 |
|---|
| 2025.11.06 | ₩38,610 | ₩39,992 | ₩38,114 | ₩38,423 | -0.49% | 26.1만 |
|---|
| 2025.11.05 | ₩37,685 | ₩39,670 | ₩36,357 | ₩38,852 | +3.10% | 37.5만 |
|---|
| 2025.11.04 | ₩39,120 | ₩39,643 | ₩37,457 | ₩37,658 | -3.74% | 37.4만 |
|---|
| 2025.11.03 | ₩40,394 | ₩41,051 | ₩39,227 | ₩39,844 | -1.36% | 39.6만 |
|---|
| 2025.10.31 | ₩43,505 | ₩44,927 | ₩40,488 | ₩40,528 | -6.84% | 86.1만 |
|---|
| 2025.10.30 | ₩51,082 | ₩52,075 | ₩47,971 | ₩47,971 | -6.09% | 55.8만 |
|---|
| 2025.10.29 | ₩50,613 | ₩53,309 | ₩50,613 | ₩51,713 | +2.17% | 22.8만 |
|---|
| 2025.10.28 | ₩49,956 | ₩50,989 | ₩49,768 | ₩50,747 | +1.58% | 9.9만 |
|---|
| 2025.10.27 | ₩51,994 | ₩51,994 | ₩49,902 | ₩50,372 | -3.12% | 14.3만 |
|---|
| 2025.10.24 | ₩50,908 | ₩52,303 | ₩50,331 | ₩51,646 | +1.45% | 12.5만 |
|---|
| 2025.10.23 | ₩49,326 | ₩50,881 | ₩48,910 | ₩50,425 | +2.23% | 16.4만 |
|---|
| 2025.10.22 | ₩49,634 | ₩51,150 | ₩48,092 | ₩48,977 | -1.32% | 22.4만 |
|---|
| 2025.10.21 | ₩47,703 | ₩50,774 | ₩47,703 | ₩50,103 | +5.03% | 29.1만 |
|---|
| 2025.10.20 | ₩43,948 | ₩47,515 | ₩43,143 | ₩47,448 | +7.96% | 29.2만 |
|---|
| 2025.10.17 | ₩43,143 | ₩43,546 | ₩42,204 | ₩42,580 | -1.31% | 16.6만 |
|---|
| 2025.10.16 | ₩44,337 | ₩44,484 | ₩43,157 | ₩43,613 | -1.63% | 10.4만 |
|---|
| 2025.10.15 | ₩44,538 | ₩44,940 | ₩43,948 | ₩44,350 | -0.42% | 16.5만 |
|---|
| 2025.10.14 | ₩41,748 | ₩44,551 | ₩41,574 | ₩44,162 | +5.78% | 15.3만 |
|---|
| 2025.10.13 | ₩42,647 | ₩42,929 | ₩41,896 | ₩42,634 | -0.03% | 14.5만 |
|---|
| 2025.10.10 | ₩43,586 | ₩43,639 | ₩41,829 | ₩41,909 | -3.85% | 16만 |
|---|