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 | ₩49,710 | ₩50,926 | ₩49,274 | ₩50,257 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,454 | ₩49,476 | ₩46,997 | ₩48,079 | -0.77% | 118.7만 |
| 2026.10.07 | ₩49,001 | ₩49,616 | ₩48,574 | ₩49,148 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,353 | ₩51,487 | ₩49,362 | ₩50,685 | -1.30% | 120만 |
| 2026.10.05 | ₩51,514 | ₩52,175 | ₩50,324 | ₩51,367 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,269 | ₩51,086 | ₩49,001 | ₩50,658 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,687 | ₩49,135 | ₩47,224 | ₩47,772 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,271 | ₩51,714 | ₩48,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,028 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,912 | ₩51,246 | ₩49,187 | ₩49,629 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,300 | ₩50,779 | ₩47,585 | ₩49,990 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,523 | ₩50,725 | ₩48,908 | ₩50,605 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,785 | ₩49,710 | ₩47,545 | ₩49,589 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,440 | ₩49,135 | ₩47,091 | ₩48,747 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,398 | ₩50,271 | ₩47,378 | ₩49,830 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,315 | ₩46,703 | ₩44,936 | ₩46,369 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,113 | ₩45,728 | ₩44,324 | ₩45,661 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,632 | ₩45,287 | ₩44,097 | ₩44,471 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,164 | ₩44,612 | ₩42,280 | ₩43,135 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,246 | ₩45,246 | ₩42,641 | ₩43,469 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,899 | ₩45,220 | ₩43,736 | ₩45,006 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,251 | ₩48,173 | ₩46,663 | ₩47,398 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,772 | ₩47,772 | ₩45,968 | ₩46,743 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,113 | ₩51,955 | ₩50,137 | ₩51,113 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,215 | ₩52,596 | ₩49,028 | ₩50,658 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,396 | ₩47,224 | ₩45,714 | ₩46,636 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,866 | ₩48,106 | ₩45,687 | ₩47,197 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,598 | ₩48,574 | ₩45,955 | ₩46,449 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,039 | ₩49,269 | ₩46,128 | ₩46,529 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,981 | ₩52,235 | ₩49,442 | ₩49,616 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,612 | ₩54,026 | ₩51,353 | ₩51,888 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,382 | ₩53,318 | ₩52,303 | ₩53,211 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,133 | ₩54,560 | ₩52,355 | ₩52,436 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,792 | ₩54,173 | ₩50,779 | ₩53,986 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,837 | ₩53,291 | ₩50,685 | ₩51,514 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,298 | ₩52,698 | ₩50,164 | ₩52,676 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,658 | ₩48,146 | ₩44,431 | ₩48,133 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,981 | ₩46,289 | ₩44,779 | ₩45,540 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,407 | ₩45,997 | ₩43,883 | ₩44,057 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,821 | ₩47,037 | ₩45,367 | ₩46,650 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,382 | ₩46,797 | ₩44,899 | ₩45,166 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,264 | ₩47,478 | ₩45,527 | ₩45,928 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,028 | ₩49,249 | ₩47,906 | ₩48,200 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,774 | ₩48,868 | ₩47,331 | ₩48,507 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,848 | ₩48,935 | ₩45,848 | ₩48,828 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,761 | ₩45,895 | ₩42,280 | ₩45,848 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,968 | ₩42,073 | ₩39,233 | ₩41,558 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,995 | ₩41,024 | ₩39,567 | ₩40,663 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,643 | ₩38,872 | ₩37,643 | ₩38,752 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,452 | ₩36,614 | ₩35,117 | ₩36,574 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,705 | ₩36,080 | ₩34,917 | ₩35,959 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,890 | ₩36,220 | ₩34,476 | ₩36,146 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,861 | ₩34,864 | ₩33,009 | ₩33,781 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,955 | ₩34,560 | ₩33,460 | ₩34,209 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,411 | ₩35,411 | ₩33,407 | ₩35,011 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,652 | ₩35,652 | ₩34,235 | ₩34,717 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,452 | ₩35,879 | ₩34,543 | ₩35,238 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,146 | ₩36,841 | ₩35,806 | ₩36,173 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,984 | ₩36,173 | ₩34,904 | ₩35,906 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,953 | ₩33,701 | ₩32,621 | ₩33,541 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,950 | ₩32,966 | ₩31,262 | ₩32,244 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,901 | ₩34,342 | ₩32,298 | ₩32,766 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,730 | ₩34,984 | ₩33,220 | ₩33,875 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,636 | ₩35,211 | ₩34,249 | ₩34,596 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,501 | ₩34,616 | ₩32,752 | ₩32,939 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,126 | ₩34,349 | ₩33,019 | ₩34,182 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,126 | ₩33,848 | ₩32,121 | ₩33,487 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,699 | ₩32,859 | ₩30,644 | ₩31,857 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,476 | ₩34,730 | ₩32,859 | ₩33,273 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,732 | ₩35,879 | ₩34,783 | ₩35,278 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,879 | ₩36,280 | ₩34,175 | ₩35,024 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,224 | ₩35,906 | ₩34,182 | ₩34,369 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,385 | ₩35,866 | ₩34,516 | ₩35,745 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,545 | ₩35,545 | ₩34,322 | ₩34,676 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,997 | ₩36,160 | ₩34,930 | ₩35,505 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,815 | ₩36,815 | ₩34,543 | ₩35,238 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,879 | ₩36,169 | ₩34,850 | ₩35,331 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,924 | ₩39,126 | ₩37,002 | ₩37,082 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,554 | ₩40,817 | ₩39,287 | ₩40,690 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,716 | ₩41,264 | ₩39,541 | ₩39,754 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,075 | ₩43,068 | ₩40,048 | ₩40,663 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,331 | ₩41,679 | ₩39,871 | ₩40,222 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,438 | ₩43,042 | ₩40,569 | ₩41,037 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,536 | ₩40,128 | ₩37,189 | ₩39,273 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,803 | ₩37,055 | ₩34,356 | ₩37,015 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,982 | ₩35,144 | ₩33,982 | ₩34,449 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,614 | ₩36,824 | ₩33,609 | ₩35,091 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,465 | ₩36,280 | ₩34,757 | ₩35,946 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,554 | ₩39,821 | ₩34,075 | ₩34,449 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,064 | ₩41,759 | ₩40,476 | ₩41,104 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,093 | ₩42,293 | ₩40,890 | ₩41,385 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,400 | ₩43,603 | ₩41,892 | ₩43,028 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,235 | ₩42,407 | ₩40,088 | ₩41,986 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,634 | ₩41,251 | ₩39,047 | ₩40,676 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,402 | ₩40,463 | ₩37,068 | ₩39,901 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,696 | ₩38,338 | ₩37,350 | ₩37,656 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,456 | ₩38,806 | ₩37,095 | ₩38,552 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,852 | ₩36,494 | ₩35,131 | ₩36,053 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,411 | ₩36,641 | ₩34,877 | ₩35,705 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,612 | ₩36,288 | ₩34,823 | ₩36,039 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,037 | ₩35,699 | ₩34,316 | ₩35,238 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,868 | ₩37,336 | ₩35,426 | ₩35,705 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,057 | ₩38,258 | ₩36,267 | ₩36,427 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,144 | ₩41,198 | ₩38,832 | ₩39,981 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,721 | ₩43,770 | ₩40,703 | ₩41,398 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,044 | ₩42,788 | ₩37,563 | ₩42,614 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,059 | ₩39,875 | ₩38,625 | ₩38,712 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,416 | ₩38,218 | ₩36,761 | ₩38,057 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,296 | ₩38,598 | ₩36,200 | ₩36,213 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,986 | ₩37,035 | ₩35,518 | ₩36,173 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,476 | ₩35,278 | ₩33,514 | ₩34,503 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,474 | ₩33,901 | ₩32,619 | ₩32,685 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,329 | ₩34,743 | ₩33,607 | ₩33,688 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,284 | ₩35,933 | ₩34,022 | ₩34,543 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,278 | ₩35,518 | ₩34,356 | ₩34,676 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,066 | ₩36,467 | ₩34,596 | ₩35,278 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,374 | ₩36,895 | ₩36,160 | ₩36,788 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,454 | ₩36,694 | ₩36,006 | ₩36,494 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,213 | ₩37,576 | ₩35,518 | ₩36,440 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,175 | ₩37,255 | ₩36,267 | ₩36,948 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,670 | ₩37,937 | ₩35,625 | ₩36,039 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,191 | ₩38,565 | ₩37,469 | ₩37,937 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,656 | ₩40,847 | ₩38,445 | ₩38,685 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,915 | ₩40,249 | ₩38,979 | ₩39,434 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,195 | ₩40,529 | ₩38,939 | ₩39,714 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,402 | ₩43,402 | ₩39,825 | ₩40,115 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,890 | ₩43,229 | ₩40,596 | ₩42,921 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,160 | ₩42,494 | ₩41,214 | ₩41,625 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,376 | ₩41,665 | ₩40,329 | ₩41,184 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,957 | ₩42,186 | ₩40,182 | ₩40,476 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,830 | ₩38,512 | ₩36,654 | ₩38,485 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,483 | ₩38,031 | ₩36,921 | ₩37,897 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,291 | ₩37,950 | ₩35,214 | ₩37,549 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,614 | ₩37,857 | ₩36,160 | ₩37,483 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,195 | ₩35,665 | ₩34,075 | ₩35,639 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,309 | ₩34,717 | ₩32,872 | ₩33,313 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,752 | ₩33,988 | ₩32,366 | ₩33,474 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,699 | ₩33,714 | ₩32,552 | ₩32,819 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,690 | ₩34,770 | ₩33,594 | ₩33,955 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,605 | ₩33,173 | ₩31,884 | ₩33,006 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,472 | ₩33,774 | ₩31,603 | ₩33,086 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,111 | ₩32,672 | ₩31,042 | ₩31,523 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,122 | ₩32,429 | ₩29,946 | ₩32,244 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,529 | ₩34,529 | ₩33,140 | ₩33,313 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,213 | ₩36,521 | ₩35,311 | ₩35,772 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,558 | ₩36,427 | ₩34,970 | ₩36,080 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,080 | ₩36,424 | ₩34,556 | ₩34,904 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,614 | ₩37,098 | ₩36,013 | ₩36,494 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,868 | ₩37,429 | ₩36,247 | ₩37,416 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,218 | ₩38,779 | ₩37,329 | ₩37,536 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,772 | ₩37,750 | ₩34,610 | ₩37,683 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,803 | ₩38,765 | ₩36,561 | ₩37,095 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,371 | ₩41,525 | ₩37,990 | ₩38,645 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,353 | ₩43,122 | ₩41,438 | ₩42,360 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,552 | ₩41,959 | ₩39,420 | ₩41,198 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,765 | ₩45,166 | ₩43,082 | ₩44,618 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,848 | ₩47,625 | ₩44,830 | ₩45,674 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,886 | ₩46,195 | ₩43,763 | ₩45,995 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,275 | ₩47,077 | ₩45,168 | ₩45,928 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,692 | ₩45,741 | ₩41,578 | ₩44,752 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,356 | ₩42,173 | ₩40,182 | ₩41,598 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,287 | ₩41,116 | ₩39,086 | ₩40,289 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,420 | ₩40,302 | ₩38,578 | ₩39,661 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,743 | ₩41,318 | ₩39,808 | ₩40,222 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,607 | ₩40,022 | ₩37,556 | ₩39,995 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,022 | ₩41,839 | ₩38,378 | ₩41,051 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,679 | ₩42,320 | ₩39,861 | ₩40,115 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,895 | ₩43,095 | ₩40,904 | ₩42,093 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,079 | ₩42,333 | ₩40,543 | ₩41,398 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,222 | ₩42,454 | ₩39,774 | ₩42,454 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,935 | ₩43,015 | ₩39,781 | ₩40,904 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,046 | ₩46,235 | ₩41,852 | ₩42,160 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,923 | ₩50,030 | ₩45,617 | ₩47,091 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,160 | ₩49,416 | ₩46,970 | ₩49,282 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,817 | ₩46,436 | ₩43,589 | ₩45,687 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,638 | ₩48,587 | ₩44,298 | ₩44,779 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,275 | ₩53,183 | ₩48,515 | ₩50,819 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,173 | ₩48,881 | ₩46,859 | ₩48,240 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,966 | ₩47,438 | ₩44,966 | ₩47,278 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,716 | ₩47,052 | ₩44,311 | ₩44,712 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,507 | ₩44,338 | ₩41,585 | ₩43,883 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,558 | ₩42,543 | ₩40,986 | ₩41,331 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,387 | ₩43,122 | ₩40,676 | ₩41,612 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,235 | ₩41,979 | ₩39,353 | ₩41,411 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,220 | ₩40,022 | ₩38,244 | ₩39,447 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,102 | ₩41,238 | ₩39,701 | ₩40,075 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,692 | ₩41,785 | ₩40,182 | ₩40,890 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,093 | ₩42,427 | ₩39,313 | ₩39,861 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,222 | ₩41,799 | ₩39,581 | ₩41,465 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,320 | ₩39,748 | ₩38,111 | ₩39,113 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,710 | ₩38,886 | ₩36,801 | ₩38,872 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,688 | ₩39,761 | ₩37,563 | ₩38,552 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,411 | ₩41,906 | ₩40,456 | ₩40,757 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,008 | ₩41,117 | ₩38,765 | ₩40,583 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,632 | ₩40,048 | ₩37,563 | ₩38,819 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,057 | ₩38,725 | ₩37,583 | ₩37,803 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,670 | ₩38,790 | ₩37,122 | ₩38,325 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,919 | ₩36,841 | ₩35,585 | ₩36,774 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,416 | ₩38,218 | ₩36,855 | ₩37,389 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,587 | ₩36,748 | ₩35,848 | ₩36,654 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,507 | ₩36,895 | ₩35,692 | ₩36,574 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,080 | ₩36,774 | ₩35,465 | ₩35,852 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,329 | ₩35,906 | ₩34,195 | ₩34,997 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,394 | ₩34,570 | ₩32,913 | ₩34,115 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,008 | ₩34,269 | ₩32,739 | ₩33,354 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,233 | ₩34,008 | ₩33,166 | ₩33,460 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,382 | ₩34,757 | ₩33,140 | ₩33,634 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,171 | ₩35,612 | ₩33,235 | ₩33,768 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,607 | ₩34,823 | ₩33,233 | ₩34,676 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,779 | ₩33,795 | ₩32,458 | ₩33,607 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,857 | ₩32,986 | ₩31,536 | ₩32,632 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,993 | ₩33,434 | ₩32,057 | ₩32,525 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,316 | ₩34,650 | ₩33,300 | ₩33,407 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,714 | ₩33,982 | ₩32,886 | ₩33,581 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,436 | ₩34,823 | ₩33,567 | ₩33,688 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,436 | ₩34,436 | ₩32,458 | ₩33,420 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,930 | ₩35,772 | ₩34,048 | ₩34,249 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,739 | ₩34,449 | ₩32,579 | ₩33,901 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,677 | ₩32,565 | ₩31,677 | ₩32,311 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,962 | ₩31,977 | ₩30,836 | ₩31,362 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,198 | ₩30,694 | ₩28,877 | ₩30,681 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,122 | ₩28,993 | ₩27,541 | ₩28,864 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,532 | ₩29,919 | ₩27,968 | ₩27,982 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,158 | ₩29,933 | ₩29,024 | ₩29,345 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,783 | ₩29,171 | ₩27,808 | ₩28,383 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,543 | ₩28,750 | ₩27,714 | ₩28,730 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,262 | ₩29,178 | ₩27,821 | ₩28,757 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,507 | ₩30,507 | ₩29,224 | ₩29,452 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,494 | ₩30,681 | ₩29,959 | ₩30,440 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,585 | ₩29,786 | ₩28,957 | ₩29,772 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,200 | ₩30,293 | ₩29,478 | ₩29,545 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,743 | ₩29,331 | ₩28,182 | ₩28,904 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,436 | ₩30,293 | ₩28,289 | ₩28,971 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,723 | ₩28,062 | ₩25,516 | ₩27,608 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,258 | ₩27,567 | ₩25,897 | ₩26,579 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,423 | ₩28,449 | ₩26,926 | ₩27,541 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,489 | ₩28,890 | ₩28,089 | ₩28,530 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,129 | ₩28,797 | ₩27,768 | ₩28,717 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,583 | ₩29,572 | ₩28,209 | ₩28,650 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,126 | ₩28,290 | ₩27,020 | ₩27,808 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,222 | ₩28,222 | ₩26,989 | ₩27,447 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,527 | ₩27,835 | ₩27,193 | ₩27,781 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,209 | ₩28,383 | ₩27,434 | ₩27,447 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,060 | ₩27,461 | ₩26,686 | ₩27,434 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,930 | ₩29,238 | ₩27,354 | ₩27,701 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,759 | ₩30,628 | ₩29,171 | ₩30,320 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,933 | ₩30,427 | ₩29,211 | ₩29,505 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,632 | ₩32,712 | ₩30,120 | ₩30,427 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,803 | ₩32,311 | ₩31,242 | ₩32,285 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,144 | ₩31,612 | ₩29,011 | ₩31,483 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,360 | ₩30,795 | ₩29,599 | ₩30,347 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,173 | ₩30,260 | ₩28,182 | ₩28,516 | -5.49% | 184.8만 |
|---|