시장 데이터를 불러오는 중
전체 종목
에로 코퍼 과거 주가
Ero Copper Corp. Common Shares · ERO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ero Copper Corp. Common Shares · ERO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,706 | ₩50,922 | ₩49,270 | ₩50,254 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,450 | ₩49,472 | ₩46,993 | ₩48,076 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,998 | ₩49,612 | ₩48,570 | ₩49,145 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,349 | ₩51,483 | ₩49,358 | ₩50,681 | -1.30% | 120만 |
| 2026.10.05 | ₩51,510 | ₩52,171 | ₩50,321 | ₩51,363 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,265 | ₩51,082 | ₩48,998 | ₩50,655 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,684 | ₩49,131 | ₩47,221 | ₩47,768 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,267 | ₩51,710 | ₩48,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,024 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,908 | ₩51,243 | ₩49,183 | ₩49,626 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,296 | ₩50,775 | ₩47,581 | ₩49,986 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,519 | ₩50,721 | ₩48,904 | ₩50,601 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,782 | ₩49,706 | ₩47,541 | ₩49,586 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,437 | ₩49,131 | ₩47,087 | ₩48,744 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,394 | ₩50,267 | ₩47,374 | ₩49,826 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,312 | ₩46,699 | ₩44,933 | ₩46,365 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,109 | ₩45,724 | ₩44,321 | ₩45,657 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,628 | ₩45,283 | ₩44,094 | ₩44,468 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,161 | ₩44,608 | ₩42,277 | ₩43,132 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,243 | ₩45,243 | ₩42,638 | ₩43,466 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,896 | ₩45,216 | ₩43,733 | ₩45,003 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,247 | ₩48,169 | ₩46,659 | ₩47,394 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,768 | ₩47,768 | ₩45,965 | ₩46,740 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,109 | ₩51,951 | ₩50,133 | ₩51,109 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,212 | ₩52,592 | ₩49,024 | ₩50,655 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,392 | ₩47,221 | ₩45,711 | ₩46,633 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,862 | ₩48,102 | ₩45,684 | ₩47,194 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,595 | ₩48,570 | ₩45,951 | ₩46,446 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,036 | ₩49,265 | ₩46,125 | ₩46,526 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,977 | ₩52,231 | ₩49,439 | ₩49,612 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,608 | ₩54,022 | ₩51,349 | ₩51,884 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,378 | ₩53,314 | ₩52,299 | ₩53,207 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,129 | ₩54,556 | ₩52,352 | ₩52,432 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,788 | ₩54,169 | ₩50,775 | ₩53,982 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,833 | ₩53,287 | ₩50,681 | ₩51,510 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,294 | ₩52,694 | ₩50,160 | ₩52,672 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,655 | ₩48,143 | ₩44,428 | ₩48,129 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,978 | ₩46,285 | ₩44,775 | ₩45,537 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,403 | ₩45,994 | ₩43,880 | ₩44,054 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,818 | ₩47,034 | ₩45,363 | ₩46,646 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,379 | ₩46,793 | ₩44,896 | ₩45,163 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,261 | ₩47,474 | ₩45,524 | ₩45,925 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,024 | ₩49,245 | ₩47,902 | ₩48,196 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,771 | ₩48,864 | ₩47,327 | ₩48,503 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,844 | ₩48,931 | ₩45,844 | ₩48,824 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,758 | ₩45,891 | ₩42,277 | ₩45,844 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,965 | ₩42,070 | ₩39,230 | ₩41,555 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,992 | ₩41,021 | ₩39,564 | ₩40,660 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,640 | ₩38,869 | ₩37,640 | ₩38,749 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,449 | ₩36,611 | ₩35,115 | ₩36,571 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,703 | ₩36,077 | ₩34,914 | ₩35,957 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,888 | ₩36,217 | ₩34,473 | ₩36,144 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,859 | ₩34,861 | ₩33,006 | ₩33,779 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,952 | ₩34,558 | ₩33,458 | ₩34,206 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,409 | ₩35,409 | ₩33,405 | ₩35,008 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,649 | ₩35,649 | ₩34,233 | ₩34,714 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,449 | ₩35,876 | ₩34,540 | ₩35,235 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,144 | ₩36,838 | ₩35,803 | ₩36,170 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,981 | ₩36,170 | ₩34,901 | ₩35,903 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,950 | ₩33,698 | ₩32,619 | ₩33,538 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,948 | ₩32,964 | ₩31,260 | ₩32,242 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,899 | ₩34,340 | ₩32,295 | ₩32,763 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,727 | ₩34,981 | ₩33,217 | ₩33,872 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,634 | ₩35,208 | ₩34,246 | ₩34,594 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,498 | ₩34,614 | ₩32,750 | ₩32,937 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,124 | ₩34,347 | ₩33,017 | ₩34,179 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,124 | ₩33,845 | ₩32,119 | ₩33,485 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,696 | ₩32,857 | ₩30,641 | ₩31,855 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,473 | ₩34,727 | ₩32,857 | ₩33,271 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,729 | ₩35,876 | ₩34,781 | ₩35,275 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,876 | ₩36,277 | ₩34,173 | ₩35,021 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,222 | ₩35,903 | ₩34,179 | ₩34,367 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,382 | ₩35,863 | ₩34,514 | ₩35,743 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,542 | ₩35,542 | ₩34,320 | ₩34,674 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,995 | ₩36,157 | ₩34,928 | ₩35,502 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,812 | ₩36,812 | ₩34,540 | ₩35,235 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,876 | ₩36,166 | ₩34,848 | ₩35,329 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,921 | ₩39,123 | ₩36,999 | ₩37,079 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,551 | ₩40,814 | ₩39,284 | ₩40,687 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,713 | ₩41,261 | ₩39,538 | ₩39,751 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,072 | ₩43,065 | ₩40,045 | ₩40,660 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,328 | ₩41,675 | ₩39,868 | ₩40,219 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,435 | ₩43,038 | ₩40,566 | ₩41,034 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,533 | ₩40,125 | ₩37,186 | ₩39,270 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,801 | ₩37,052 | ₩34,353 | ₩37,012 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,979 | ₩35,142 | ₩33,979 | ₩34,447 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,611 | ₩36,821 | ₩33,606 | ₩35,088 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,462 | ₩36,277 | ₩34,754 | ₩35,943 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,551 | ₩39,818 | ₩34,073 | ₩34,447 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,061 | ₩41,756 | ₩40,473 | ₩41,101 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,090 | ₩42,290 | ₩40,887 | ₩41,381 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,397 | ₩43,600 | ₩41,889 | ₩43,025 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,232 | ₩42,404 | ₩40,085 | ₩41,983 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,631 | ₩41,248 | ₩39,045 | ₩40,673 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,400 | ₩40,460 | ₩37,066 | ₩39,898 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,694 | ₩38,335 | ₩37,348 | ₩37,654 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,453 | ₩38,803 | ₩37,092 | ₩38,549 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,850 | ₩36,491 | ₩35,128 | ₩36,050 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,409 | ₩36,638 | ₩34,874 | ₩35,703 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,609 | ₩36,285 | ₩34,821 | ₩36,037 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,035 | ₩35,696 | ₩34,313 | ₩35,235 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,865 | ₩37,333 | ₩35,423 | ₩35,703 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,054 | ₩38,255 | ₩36,264 | ₩36,424 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,141 | ₩41,194 | ₩38,829 | ₩39,979 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,718 | ₩43,767 | ₩40,700 | ₩41,395 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,041 | ₩42,784 | ₩37,560 | ₩42,611 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,057 | ₩39,872 | ₩38,622 | ₩38,709 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,413 | ₩38,215 | ₩36,758 | ₩38,054 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,293 | ₩38,596 | ₩36,197 | ₩36,210 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,983 | ₩37,032 | ₩35,516 | ₩36,170 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,473 | ₩35,275 | ₩33,511 | ₩34,500 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,471 | ₩33,899 | ₩32,616 | ₩32,683 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,326 | ₩34,741 | ₩33,605 | ₩33,685 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,282 | ₩35,930 | ₩34,019 | ₩34,540 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,275 | ₩35,516 | ₩34,353 | ₩34,674 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,063 | ₩36,464 | ₩34,594 | ₩35,275 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,371 | ₩36,892 | ₩36,157 | ₩36,785 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,451 | ₩36,692 | ₩36,003 | ₩36,491 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,210 | ₩37,573 | ₩35,516 | ₩36,438 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,173 | ₩37,253 | ₩36,264 | ₩36,945 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,667 | ₩37,934 | ₩35,623 | ₩36,037 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,188 | ₩38,562 | ₩37,466 | ₩37,934 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,653 | ₩40,844 | ₩38,442 | ₩38,682 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,912 | ₩40,246 | ₩38,976 | ₩39,431 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,192 | ₩40,526 | ₩38,936 | ₩39,711 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,399 | ₩43,399 | ₩39,822 | ₩40,112 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,887 | ₩43,225 | ₩40,593 | ₩42,918 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,156 | ₩42,491 | ₩41,210 | ₩41,622 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,373 | ₩41,662 | ₩40,326 | ₩41,181 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,954 | ₩42,183 | ₩40,179 | ₩40,473 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,827 | ₩38,509 | ₩36,651 | ₩38,482 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,480 | ₩38,028 | ₩36,919 | ₩37,894 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,289 | ₩37,948 | ₩35,211 | ₩37,547 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,611 | ₩37,854 | ₩36,157 | ₩37,480 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,193 | ₩35,663 | ₩34,073 | ₩35,636 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,306 | ₩34,714 | ₩32,870 | ₩33,311 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,750 | ₩33,986 | ₩32,364 | ₩33,471 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,696 | ₩33,712 | ₩32,549 | ₩32,817 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,687 | ₩34,767 | ₩33,592 | ₩33,952 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,603 | ₩33,171 | ₩31,881 | ₩33,004 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,469 | ₩33,772 | ₩31,601 | ₩33,084 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,108 | ₩32,670 | ₩31,039 | ₩31,520 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,120 | ₩32,426 | ₩29,944 | ₩32,242 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,527 | ₩34,527 | ₩33,137 | ₩33,311 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,210 | ₩36,518 | ₩35,309 | ₩35,770 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,556 | ₩36,424 | ₩34,968 | ₩36,077 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,077 | ₩36,422 | ₩34,554 | ₩34,901 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,611 | ₩37,095 | ₩36,010 | ₩36,491 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,865 | ₩37,426 | ₩36,244 | ₩37,413 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,215 | ₩38,776 | ₩37,326 | ₩37,533 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,770 | ₩37,747 | ₩34,607 | ₩37,680 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,801 | ₩38,763 | ₩36,558 | ₩37,092 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,368 | ₩41,522 | ₩37,988 | ₩38,642 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,350 | ₩43,119 | ₩41,435 | ₩42,357 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,549 | ₩41,956 | ₩39,417 | ₩41,194 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,762 | ₩45,163 | ₩43,078 | ₩44,615 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,844 | ₩47,621 | ₩44,826 | ₩45,671 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,882 | ₩46,192 | ₩43,760 | ₩45,991 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,272 | ₩47,074 | ₩45,164 | ₩45,925 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,689 | ₩45,737 | ₩41,575 | ₩44,749 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,353 | ₩42,170 | ₩40,179 | ₩41,595 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,284 | ₩41,113 | ₩39,083 | ₩40,286 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,417 | ₩40,299 | ₩38,576 | ₩39,658 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,740 | ₩41,315 | ₩39,805 | ₩40,219 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,604 | ₩40,019 | ₩37,553 | ₩39,992 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,019 | ₩41,836 | ₩38,375 | ₩41,047 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,675 | ₩42,317 | ₩39,858 | ₩40,112 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,891 | ₩43,092 | ₩40,900 | ₩42,090 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,076 | ₩42,330 | ₩40,540 | ₩41,395 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,219 | ₩42,450 | ₩39,771 | ₩42,450 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,931 | ₩43,012 | ₩39,778 | ₩40,900 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,043 | ₩46,232 | ₩41,849 | ₩42,156 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,920 | ₩50,027 | ₩45,613 | ₩47,087 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,156 | ₩49,412 | ₩46,967 | ₩49,278 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,813 | ₩46,432 | ₩43,586 | ₩45,684 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,635 | ₩48,584 | ₩44,294 | ₩44,775 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,271 | ₩53,179 | ₩48,511 | ₩50,815 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,169 | ₩48,877 | ₩46,856 | ₩48,236 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,962 | ₩47,434 | ₩44,962 | ₩47,274 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,713 | ₩47,048 | ₩44,308 | ₩44,709 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,504 | ₩44,334 | ₩41,582 | ₩43,880 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,555 | ₩42,540 | ₩40,983 | ₩41,328 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,384 | ₩43,119 | ₩40,673 | ₩41,609 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,232 | ₩41,976 | ₩39,351 | ₩41,408 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,217 | ₩40,019 | ₩38,241 | ₩39,444 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,099 | ₩41,235 | ₩39,698 | ₩40,072 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,689 | ₩41,782 | ₩40,179 | ₩40,887 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,090 | ₩42,424 | ₩39,310 | ₩39,858 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,219 | ₩41,796 | ₩39,578 | ₩41,462 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,317 | ₩39,745 | ₩38,108 | ₩39,110 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,707 | ₩38,883 | ₩36,798 | ₩38,869 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,685 | ₩39,758 | ₩37,560 | ₩38,549 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,408 | ₩41,903 | ₩40,453 | ₩40,753 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,005 | ₩41,114 | ₩38,763 | ₩40,580 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,629 | ₩40,045 | ₩37,560 | ₩38,816 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,054 | ₩38,722 | ₩37,580 | ₩37,801 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,667 | ₩38,787 | ₩37,119 | ₩38,322 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,917 | ₩36,838 | ₩35,582 | ₩36,772 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,413 | ₩38,215 | ₩36,852 | ₩37,386 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,585 | ₩36,745 | ₩35,846 | ₩36,651 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,504 | ₩36,892 | ₩35,689 | ₩36,571 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,077 | ₩36,772 | ₩35,462 | ₩35,850 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,326 | ₩35,903 | ₩34,193 | ₩34,995 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,391 | ₩34,567 | ₩32,910 | ₩34,113 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,006 | ₩34,266 | ₩32,736 | ₩33,351 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,231 | ₩34,006 | ₩33,164 | ₩33,458 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,380 | ₩34,754 | ₩33,137 | ₩33,632 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,168 | ₩35,609 | ₩33,232 | ₩33,765 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,605 | ₩34,821 | ₩33,231 | ₩34,674 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,776 | ₩33,792 | ₩32,456 | ₩33,605 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,855 | ₩32,984 | ₩31,534 | ₩32,630 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,990 | ₩33,431 | ₩32,055 | ₩32,523 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,313 | ₩34,647 | ₩33,298 | ₩33,405 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,712 | ₩33,979 | ₩32,883 | ₩33,578 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,433 | ₩34,821 | ₩33,565 | ₩33,685 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,433 | ₩34,433 | ₩32,456 | ₩33,418 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,928 | ₩35,770 | ₩34,046 | ₩34,246 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,736 | ₩34,447 | ₩32,576 | ₩33,899 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,674 | ₩32,563 | ₩31,674 | ₩32,309 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,959 | ₩31,975 | ₩30,834 | ₩31,360 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,196 | ₩30,692 | ₩28,875 | ₩30,679 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,120 | ₩28,991 | ₩27,539 | ₩28,861 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,530 | ₩29,917 | ₩27,966 | ₩27,980 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,155 | ₩29,930 | ₩29,022 | ₩29,343 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,781 | ₩29,169 | ₩27,806 | ₩28,380 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,541 | ₩28,748 | ₩27,712 | ₩28,728 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,260 | ₩29,175 | ₩27,819 | ₩28,755 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,505 | ₩30,505 | ₩29,222 | ₩29,449 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,492 | ₩30,679 | ₩29,957 | ₩30,438 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,583 | ₩29,783 | ₩28,955 | ₩29,770 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,198 | ₩30,291 | ₩29,476 | ₩29,543 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,741 | ₩29,329 | ₩28,180 | ₩28,902 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,434 | ₩30,291 | ₩28,287 | ₩28,968 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,721 | ₩28,060 | ₩25,514 | ₩27,605 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,256 | ₩27,565 | ₩25,895 | ₩26,577 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,421 | ₩28,447 | ₩26,924 | ₩27,539 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,487 | ₩28,888 | ₩28,087 | ₩28,527 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,127 | ₩28,795 | ₩27,766 | ₩28,715 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,581 | ₩29,570 | ₩28,207 | ₩28,648 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,124 | ₩28,288 | ₩27,018 | ₩27,806 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,220 | ₩28,220 | ₩26,987 | ₩27,445 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,525 | ₩27,833 | ₩27,191 | ₩27,779 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,207 | ₩28,380 | ₩27,432 | ₩27,445 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,058 | ₩27,458 | ₩26,684 | ₩27,432 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,928 | ₩29,236 | ₩27,352 | ₩27,699 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,757 | ₩30,625 | ₩29,169 | ₩30,318 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,930 | ₩30,425 | ₩29,209 | ₩29,503 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,630 | ₩32,710 | ₩30,117 | ₩30,425 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,801 | ₩32,309 | ₩31,240 | ₩32,282 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,142 | ₩31,610 | ₩29,008 | ₩31,480 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,358 | ₩30,792 | ₩29,596 | ₩30,345 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,171 | ₩30,258 | ₩28,180 | ₩28,514 | -5.49% | 184.8만 |
|---|