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 | ₩49,682 | ₩50,897 | ₩49,247 | ₩50,230 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,427 | ₩49,448 | ₩46,971 | ₩48,053 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,974 | ₩49,589 | ₩48,547 | ₩49,121 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,325 | ₩51,458 | ₩49,335 | ₩50,657 | -1.30% | 120만 |
| 2026.10.05 | ₩51,485 | ₩52,146 | ₩50,296 | ₩51,338 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,241 | ₩51,058 | ₩48,974 | ₩50,630 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,660 | ₩49,108 | ₩47,198 | ₩47,746 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,243 | ₩51,685 | ₩48,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,001 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,884 | ₩51,218 | ₩49,160 | ₩49,602 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,273 | ₩50,751 | ₩47,559 | ₩49,963 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,495 | ₩50,697 | ₩48,881 | ₩50,577 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,759 | ₩49,682 | ₩47,519 | ₩49,562 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,413 | ₩49,108 | ₩47,064 | ₩48,720 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,372 | ₩50,243 | ₩47,352 | ₩49,802 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,290 | ₩46,677 | ₩44,912 | ₩46,343 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,088 | ₩45,702 | ₩44,300 | ₩45,635 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,607 | ₩45,261 | ₩44,073 | ₩44,447 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,140 | ₩44,587 | ₩42,256 | ₩43,111 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,221 | ₩45,221 | ₩42,617 | ₩43,445 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,874 | ₩45,195 | ₩43,712 | ₩44,981 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,225 | ₩48,146 | ₩46,637 | ₩47,372 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,746 | ₩47,746 | ₩45,943 | ₩46,717 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,084 | ₩51,926 | ₩50,109 | ₩51,084 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,188 | ₩52,567 | ₩49,001 | ₩50,630 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,370 | ₩47,198 | ₩45,689 | ₩46,610 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,839 | ₩48,079 | ₩45,662 | ₩47,171 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,572 | ₩48,547 | ₩45,929 | ₩46,423 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,013 | ₩49,241 | ₩46,103 | ₩46,504 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,953 | ₩52,206 | ₩49,415 | ₩49,589 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,582 | ₩53,996 | ₩51,325 | ₩51,859 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,353 | ₩53,288 | ₩52,274 | ₩53,181 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,103 | ₩54,530 | ₩52,326 | ₩52,407 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,764 | ₩54,143 | ₩50,751 | ₩53,956 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,807 | ₩53,261 | ₩50,657 | ₩51,485 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,270 | ₩52,668 | ₩50,136 | ₩52,647 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,634 | ₩48,120 | ₩44,407 | ₩48,106 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,956 | ₩46,263 | ₩44,754 | ₩45,515 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,382 | ₩45,972 | ₩43,859 | ₩44,033 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,796 | ₩47,011 | ₩45,342 | ₩46,624 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,357 | ₩46,771 | ₩44,874 | ₩45,141 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,238 | ₩47,452 | ₩45,502 | ₩45,903 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,001 | ₩49,221 | ₩47,879 | ₩48,173 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,747 | ₩48,841 | ₩47,305 | ₩48,480 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,822 | ₩48,907 | ₩45,822 | ₩48,801 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,737 | ₩45,869 | ₩42,256 | ₩45,822 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,946 | ₩42,049 | ₩39,211 | ₩41,535 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,973 | ₩41,001 | ₩39,545 | ₩40,640 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,622 | ₩38,851 | ₩37,622 | ₩38,731 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,432 | ₩36,594 | ₩35,098 | ₩36,554 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,686 | ₩36,060 | ₩34,898 | ₩35,939 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,871 | ₩36,200 | ₩34,457 | ₩36,126 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,843 | ₩34,844 | ₩32,991 | ₩33,762 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,936 | ₩34,541 | ₩33,442 | ₩34,190 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,392 | ₩35,392 | ₩33,389 | ₩34,991 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,632 | ₩35,632 | ₩34,217 | ₩34,697 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,432 | ₩35,859 | ₩34,524 | ₩35,218 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,126 | ₩36,821 | ₩35,786 | ₩36,153 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,964 | ₩36,153 | ₩34,884 | ₩35,886 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,934 | ₩33,682 | ₩32,603 | ₩33,522 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,933 | ₩32,948 | ₩31,245 | ₩32,227 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,883 | ₩34,323 | ₩32,280 | ₩32,747 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,711 | ₩34,964 | ₩33,202 | ₩33,856 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,617 | ₩35,191 | ₩34,230 | ₩34,577 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,482 | ₩34,597 | ₩32,734 | ₩32,921 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,108 | ₩34,330 | ₩33,001 | ₩34,163 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,108 | ₩33,829 | ₩32,104 | ₩33,469 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,681 | ₩32,841 | ₩30,627 | ₩31,839 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,457 | ₩34,711 | ₩32,841 | ₩33,255 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,712 | ₩35,859 | ₩34,764 | ₩35,258 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,859 | ₩36,260 | ₩34,156 | ₩35,005 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,205 | ₩35,886 | ₩34,163 | ₩34,350 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,365 | ₩35,846 | ₩34,497 | ₩35,726 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,525 | ₩35,525 | ₩34,303 | ₩34,657 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,978 | ₩36,140 | ₩34,911 | ₩35,485 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,794 | ₩36,794 | ₩34,524 | ₩35,218 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,859 | ₩36,149 | ₩34,831 | ₩35,312 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,903 | ₩39,105 | ₩36,981 | ₩37,061 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,532 | ₩40,794 | ₩39,265 | ₩40,667 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,694 | ₩41,241 | ₩39,519 | ₩39,732 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,053 | ₩43,044 | ₩40,026 | ₩40,640 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,308 | ₩41,655 | ₩39,849 | ₩40,200 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,415 | ₩43,018 | ₩40,547 | ₩41,014 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,515 | ₩40,106 | ₩37,168 | ₩39,252 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,784 | ₩37,035 | ₩34,337 | ₩36,994 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,963 | ₩35,125 | ₩33,963 | ₩34,430 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,594 | ₩36,803 | ₩33,590 | ₩35,071 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,445 | ₩36,260 | ₩34,737 | ₩35,926 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,532 | ₩39,799 | ₩34,056 | ₩34,430 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,041 | ₩41,736 | ₩40,454 | ₩41,081 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,070 | ₩42,270 | ₩40,868 | ₩41,362 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,377 | ₩43,579 | ₩41,869 | ₩43,004 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,213 | ₩42,383 | ₩40,066 | ₩41,963 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,612 | ₩41,228 | ₩39,026 | ₩40,654 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,382 | ₩40,440 | ₩37,048 | ₩39,879 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,676 | ₩38,317 | ₩37,330 | ₩37,636 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,435 | ₩38,784 | ₩37,075 | ₩38,530 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,833 | ₩36,474 | ₩35,111 | ₩36,033 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,392 | ₩36,621 | ₩34,858 | ₩35,686 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,592 | ₩36,268 | ₩34,804 | ₩36,020 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,018 | ₩35,679 | ₩34,297 | ₩35,218 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,848 | ₩37,315 | ₩35,407 | ₩35,686 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,036 | ₩38,237 | ₩36,247 | ₩36,407 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,121 | ₩41,175 | ₩38,811 | ₩39,959 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,697 | ₩43,746 | ₩40,681 | ₩41,375 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,023 | ₩42,764 | ₩37,542 | ₩42,590 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,038 | ₩39,853 | ₩38,604 | ₩38,691 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,395 | ₩38,196 | ₩36,741 | ₩38,036 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,275 | ₩38,577 | ₩36,180 | ₩36,193 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,966 | ₩37,014 | ₩35,499 | ₩36,153 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,457 | ₩35,258 | ₩33,495 | ₩34,484 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,455 | ₩33,883 | ₩32,601 | ₩32,667 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,310 | ₩34,724 | ₩33,589 | ₩33,669 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,265 | ₩35,913 | ₩34,003 | ₩34,524 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,258 | ₩35,499 | ₩34,337 | ₩34,657 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,046 | ₩36,447 | ₩34,577 | ₩35,258 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,353 | ₩36,874 | ₩36,140 | ₩36,767 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,434 | ₩36,674 | ₩35,986 | ₩36,474 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,193 | ₩37,555 | ₩35,499 | ₩36,420 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,155 | ₩37,235 | ₩36,247 | ₩36,928 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,649 | ₩37,916 | ₩35,605 | ₩36,020 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,170 | ₩38,544 | ₩37,449 | ₩37,916 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,634 | ₩40,825 | ₩38,423 | ₩38,664 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,893 | ₩40,226 | ₩38,958 | ₩39,412 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,173 | ₩40,507 | ₩38,918 | ₩39,692 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,378 | ₩43,378 | ₩39,803 | ₩40,093 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,868 | ₩43,205 | ₩40,574 | ₩42,898 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,136 | ₩42,470 | ₩41,191 | ₩41,602 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,353 | ₩41,642 | ₩40,307 | ₩41,161 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,934 | ₩42,163 | ₩40,160 | ₩40,454 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,809 | ₩38,490 | ₩36,634 | ₩38,464 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,462 | ₩38,009 | ₩36,901 | ₩37,876 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,272 | ₩37,929 | ₩35,194 | ₩37,529 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,594 | ₩37,836 | ₩36,140 | ₩37,462 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,176 | ₩35,646 | ₩34,056 | ₩35,619 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,290 | ₩34,697 | ₩32,854 | ₩33,295 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,734 | ₩33,969 | ₩32,348 | ₩33,455 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,681 | ₩33,696 | ₩32,534 | ₩32,801 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,671 | ₩34,751 | ₩33,575 | ₩33,936 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,587 | ₩33,155 | ₩31,866 | ₩32,988 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,454 | ₩33,756 | ₩31,586 | ₩33,068 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,093 | ₩32,654 | ₩31,025 | ₩31,505 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,105 | ₩32,411 | ₩29,929 | ₩32,227 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,510 | ₩34,510 | ₩33,121 | ₩33,295 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,193 | ₩36,500 | ₩35,292 | ₩35,752 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,539 | ₩36,407 | ₩34,951 | ₩36,060 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,060 | ₩36,404 | ₩34,537 | ₩34,884 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,594 | ₩37,077 | ₩35,993 | ₩36,474 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,848 | ₩37,408 | ₩36,227 | ₩37,395 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,196 | ₩38,757 | ₩37,308 | ₩37,515 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,752 | ₩37,729 | ₩34,590 | ₩37,662 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,782 | ₩38,744 | ₩36,540 | ₩37,075 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,348 | ₩41,502 | ₩37,969 | ₩38,624 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,330 | ₩43,098 | ₩41,415 | ₩42,337 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,529 | ₩41,936 | ₩39,398 | ₩41,175 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,741 | ₩45,141 | ₩43,058 | ₩44,594 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,822 | ₩47,599 | ₩44,805 | ₩45,649 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,861 | ₩46,170 | ₩43,739 | ₩45,969 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,250 | ₩47,051 | ₩45,143 | ₩45,903 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,669 | ₩45,716 | ₩41,555 | ₩44,727 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,333 | ₩42,150 | ₩40,160 | ₩41,575 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,265 | ₩41,093 | ₩39,065 | ₩40,267 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,398 | ₩40,280 | ₩38,557 | ₩39,639 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,721 | ₩41,295 | ₩39,786 | ₩40,200 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,585 | ₩39,999 | ₩37,535 | ₩39,973 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩39,999 | ₩41,816 | ₩38,357 | ₩41,028 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,655 | ₩42,297 | ₩39,839 | ₩40,093 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,871 | ₩43,071 | ₩40,881 | ₩42,070 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,056 | ₩42,310 | ₩40,520 | ₩41,375 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,200 | ₩42,430 | ₩39,752 | ₩42,430 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,911 | ₩42,991 | ₩39,759 | ₩40,881 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,021 | ₩46,210 | ₩41,829 | ₩42,136 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,896 | ₩50,003 | ₩45,591 | ₩47,064 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,133 | ₩49,388 | ₩46,944 | ₩49,255 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,792 | ₩46,410 | ₩43,565 | ₩45,662 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,612 | ₩48,560 | ₩44,273 | ₩44,754 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,246 | ₩53,153 | ₩48,488 | ₩50,791 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,146 | ₩48,854 | ₩46,833 | ₩48,213 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,941 | ₩47,412 | ₩44,941 | ₩47,251 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,690 | ₩47,026 | ₩44,287 | ₩44,687 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,484 | ₩44,313 | ₩41,562 | ₩43,859 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,535 | ₩42,520 | ₩40,964 | ₩41,308 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,363 | ₩43,098 | ₩40,654 | ₩41,589 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,213 | ₩41,956 | ₩39,332 | ₩41,388 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,198 | ₩39,999 | ₩38,223 | ₩39,425 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,080 | ₩41,215 | ₩39,679 | ₩40,053 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,669 | ₩41,762 | ₩40,160 | ₩40,868 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,070 | ₩42,403 | ₩39,292 | ₩39,839 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,200 | ₩41,776 | ₩39,559 | ₩41,442 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,298 | ₩39,726 | ₩38,090 | ₩39,091 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,689 | ₩38,864 | ₩36,781 | ₩38,851 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,666 | ₩39,739 | ₩37,542 | ₩38,530 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,388 | ₩41,883 | ₩40,433 | ₩40,734 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,986 | ₩41,095 | ₩38,744 | ₩40,560 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,610 | ₩40,026 | ₩37,542 | ₩38,797 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,036 | ₩38,704 | ₩37,562 | ₩37,782 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,649 | ₩38,768 | ₩37,101 | ₩38,303 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,899 | ₩36,821 | ₩35,565 | ₩36,754 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,395 | ₩38,196 | ₩36,834 | ₩37,368 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,567 | ₩36,727 | ₩35,829 | ₩36,634 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,487 | ₩36,874 | ₩35,672 | ₩36,554 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,060 | ₩36,754 | ₩35,445 | ₩35,833 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,310 | ₩35,886 | ₩34,176 | ₩34,978 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,375 | ₩34,550 | ₩32,894 | ₩34,096 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩33,989 | ₩34,250 | ₩32,721 | ₩33,335 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,215 | ₩33,989 | ₩33,148 | ₩33,442 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,363 | ₩34,737 | ₩33,121 | ₩33,616 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,151 | ₩35,592 | ₩33,216 | ₩33,749 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,589 | ₩34,804 | ₩33,215 | ₩34,657 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,761 | ₩33,776 | ₩32,440 | ₩33,589 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,839 | ₩32,968 | ₩31,519 | ₩32,614 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,974 | ₩33,415 | ₩32,040 | ₩32,507 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,297 | ₩34,631 | ₩33,282 | ₩33,389 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,696 | ₩33,963 | ₩32,868 | ₩33,562 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,417 | ₩34,804 | ₩33,549 | ₩33,669 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,417 | ₩34,417 | ₩32,440 | ₩33,402 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,911 | ₩35,752 | ₩34,030 | ₩34,230 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,721 | ₩34,430 | ₩32,560 | ₩33,883 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,659 | ₩32,547 | ₩31,659 | ₩32,293 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,944 | ₩31,959 | ₩30,819 | ₩31,345 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,182 | ₩30,677 | ₩28,861 | ₩30,664 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,106 | ₩28,977 | ₩27,525 | ₩28,848 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,515 | ₩29,903 | ₩27,953 | ₩27,966 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,141 | ₩29,916 | ₩29,008 | ₩29,328 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,768 | ₩29,155 | ₩27,793 | ₩28,367 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,527 | ₩28,734 | ₩27,699 | ₩28,714 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,247 | ₩29,162 | ₩27,806 | ₩28,741 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,490 | ₩30,490 | ₩29,208 | ₩29,435 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,477 | ₩30,664 | ₩29,943 | ₩30,424 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,569 | ₩29,769 | ₩28,941 | ₩29,756 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,183 | ₩30,277 | ₩29,462 | ₩29,529 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,727 | ₩29,315 | ₩28,167 | ₩28,888 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,420 | ₩30,277 | ₩28,273 | ₩28,955 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,709 | ₩28,046 | ₩25,502 | ₩27,592 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,243 | ₩27,552 | ₩25,883 | ₩26,564 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,407 | ₩28,434 | ₩26,911 | ₩27,525 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,474 | ₩28,874 | ₩28,073 | ₩28,514 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,113 | ₩28,781 | ₩27,753 | ₩28,701 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,567 | ₩29,555 | ₩28,193 | ₩28,634 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,111 | ₩28,275 | ₩27,005 | ₩27,793 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,207 | ₩28,207 | ₩26,974 | ₩27,432 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,512 | ₩27,819 | ₩27,178 | ₩27,766 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,193 | ₩28,367 | ₩27,419 | ₩27,432 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,045 | ₩27,445 | ₩26,671 | ₩27,419 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,914 | ₩29,222 | ₩27,339 | ₩27,686 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,742 | ₩30,611 | ₩29,155 | ₩30,303 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,916 | ₩30,410 | ₩29,195 | ₩29,489 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,614 | ₩32,694 | ₩30,103 | ₩30,410 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,786 | ₩32,293 | ₩31,225 | ₩32,267 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,128 | ₩31,595 | ₩28,995 | ₩31,465 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,343 | ₩30,778 | ₩29,582 | ₩30,330 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,156 | ₩30,243 | ₩28,167 | ₩28,500 | -5.49% | 184.8만 |
|---|