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 | ₩49,744 | ₩50,961 | ₩49,308 | ₩50,292 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,487 | ₩49,510 | ₩47,030 | ₩48,113 | -0.77% | 118.7만 |
| 2026.10.07 | ₩49,035 | ₩49,651 | ₩48,608 | ₩49,183 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,389 | ₩51,523 | ₩49,397 | ₩50,720 | -1.30% | 120만 |
| 2026.10.05 | ₩51,549 | ₩52,211 | ₩50,359 | ₩51,402 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,303 | ₩51,122 | ₩49,035 | ₩50,694 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,721 | ₩49,169 | ₩47,257 | ₩47,805 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,306 | ₩51,750 | ₩48,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,062 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,948 | ₩51,282 | ₩49,221 | ₩49,664 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,333 | ₩50,814 | ₩47,618 | ₩50,025 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,557 | ₩50,760 | ₩48,942 | ₩50,640 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,819 | ₩49,744 | ₩47,578 | ₩49,624 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,474 | ₩49,169 | ₩47,123 | ₩48,781 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,431 | ₩50,306 | ₩47,411 | ₩49,865 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,348 | ₩46,735 | ₩44,968 | ₩46,401 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,144 | ₩45,759 | ₩44,355 | ₩45,692 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,663 | ₩45,318 | ₩44,128 | ₩44,502 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,195 | ₩44,643 | ₩42,309 | ₩43,165 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,278 | ₩45,278 | ₩42,670 | ₩43,499 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,930 | ₩45,251 | ₩43,767 | ₩45,037 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,284 | ₩48,206 | ₩46,695 | ₩47,431 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,805 | ₩47,805 | ₩46,000 | ₩46,776 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,148 | ₩51,991 | ₩50,172 | ₩51,148 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,249 | ₩52,633 | ₩49,062 | ₩50,694 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,428 | ₩47,257 | ₩45,746 | ₩46,669 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,899 | ₩48,140 | ₩45,719 | ₩47,230 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,631 | ₩48,608 | ₩45,987 | ₩46,481 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,073 | ₩49,303 | ₩46,160 | ₩46,562 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩52,017 | ₩52,272 | ₩49,477 | ₩49,651 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,649 | ₩54,063 | ₩51,389 | ₩51,924 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,419 | ₩53,355 | ₩52,340 | ₩53,248 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,170 | ₩54,598 | ₩52,392 | ₩52,472 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,827 | ₩54,210 | ₩50,814 | ₩54,023 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,873 | ₩53,328 | ₩50,720 | ₩51,549 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,333 | ₩52,734 | ₩50,199 | ₩52,713 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,690 | ₩48,180 | ₩44,462 | ₩48,166 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩46,013 | ₩46,321 | ₩44,810 | ₩45,572 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,438 | ₩46,029 | ₩43,914 | ₩44,088 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,853 | ₩47,070 | ₩45,398 | ₩46,682 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,415 | ₩46,829 | ₩44,930 | ₩45,198 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,297 | ₩47,511 | ₩45,559 | ₩45,960 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,062 | ₩49,283 | ₩47,939 | ₩48,233 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,808 | ₩48,902 | ₩47,364 | ₩48,541 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,880 | ₩48,969 | ₩45,880 | ₩48,862 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,791 | ₩45,926 | ₩42,309 | ₩45,880 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,996 | ₩42,102 | ₩39,260 | ₩41,587 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩40,023 | ₩41,052 | ₩39,595 | ₩40,691 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,669 | ₩38,899 | ₩37,669 | ₩38,779 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,476 | ₩36,640 | ₩35,142 | ₩36,599 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,730 | ₩36,105 | ₩34,941 | ₩35,984 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,915 | ₩36,245 | ₩34,500 | ₩36,172 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,885 | ₩34,888 | ₩33,032 | ₩33,805 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,979 | ₩34,584 | ₩33,484 | ₩34,233 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,436 | ₩35,436 | ₩33,430 | ₩35,035 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,677 | ₩35,677 | ₩34,259 | ₩34,741 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,476 | ₩35,904 | ₩34,567 | ₩35,262 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,172 | ₩36,867 | ₩35,831 | ₩36,198 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩35,008 | ₩36,198 | ₩34,928 | ₩35,931 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,976 | ₩33,724 | ₩32,644 | ₩33,564 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,973 | ₩32,989 | ₩31,284 | ₩32,267 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,925 | ₩34,366 | ₩32,320 | ₩32,788 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,754 | ₩35,008 | ₩33,243 | ₩33,898 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,660 | ₩35,235 | ₩34,273 | ₩34,620 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,524 | ₩34,640 | ₩32,775 | ₩32,962 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,149 | ₩34,373 | ₩33,042 | ₩34,206 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,149 | ₩33,872 | ₩32,144 | ₩33,510 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,722 | ₩32,882 | ₩30,665 | ₩31,879 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,500 | ₩34,754 | ₩32,882 | ₩33,297 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,757 | ₩35,904 | ₩34,808 | ₩35,302 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,904 | ₩36,305 | ₩34,199 | ₩35,048 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,249 | ₩35,931 | ₩34,206 | ₩34,393 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,409 | ₩35,891 | ₩34,540 | ₩35,770 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,570 | ₩35,570 | ₩34,346 | ₩34,701 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩35,022 | ₩36,185 | ₩34,955 | ₩35,530 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,840 | ₩36,840 | ₩34,567 | ₩35,262 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,904 | ₩36,194 | ₩34,874 | ₩35,356 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,950 | ₩39,154 | ₩37,027 | ₩37,108 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,581 | ₩40,845 | ₩39,314 | ₩40,718 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,745 | ₩41,293 | ₩39,568 | ₩39,782 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,103 | ₩43,098 | ₩40,076 | ₩40,691 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,360 | ₩41,708 | ₩39,898 | ₩40,250 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,467 | ₩43,072 | ₩40,598 | ₩41,066 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,562 | ₩40,156 | ₩37,215 | ₩39,301 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,828 | ₩37,081 | ₩34,380 | ₩37,041 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩34,005 | ₩35,169 | ₩34,005 | ₩34,473 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,640 | ₩36,849 | ₩33,632 | ₩35,115 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,490 | ₩36,305 | ₩34,781 | ₩35,971 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,581 | ₩39,849 | ₩34,099 | ₩34,473 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,092 | ₩41,788 | ₩40,504 | ₩41,133 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,122 | ₩42,323 | ₩40,919 | ₩41,413 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,430 | ₩43,633 | ₩41,922 | ₩43,058 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,263 | ₩42,436 | ₩40,116 | ₩42,015 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,662 | ₩41,280 | ₩39,075 | ₩40,705 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,429 | ₩40,491 | ₩37,094 | ₩39,929 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,723 | ₩38,365 | ₩37,376 | ₩37,683 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,482 | ₩38,833 | ₩37,121 | ₩38,579 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,877 | ₩36,519 | ₩35,155 | ₩36,078 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,436 | ₩36,666 | ₩34,901 | ₩35,730 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,637 | ₩36,313 | ₩34,848 | ₩36,065 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,062 | ₩35,724 | ₩34,340 | ₩35,262 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,894 | ₩37,362 | ₩35,451 | ₩35,730 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,084 | ₩38,284 | ₩36,292 | ₩36,452 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,173 | ₩41,226 | ₩38,859 | ₩40,009 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,751 | ₩43,800 | ₩40,731 | ₩41,427 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,070 | ₩42,817 | ₩37,589 | ₩42,644 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,087 | ₩39,902 | ₩38,652 | ₩38,739 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,442 | ₩38,244 | ₩36,787 | ₩38,084 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,322 | ₩38,625 | ₩36,225 | ₩36,238 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩36,011 | ₩37,061 | ₩35,543 | ₩36,198 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,500 | ₩35,302 | ₩33,537 | ₩34,527 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,497 | ₩33,925 | ₩32,641 | ₩32,708 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,353 | ₩34,767 | ₩33,631 | ₩33,711 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,309 | ₩35,958 | ₩34,045 | ₩34,567 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,302 | ₩35,543 | ₩34,380 | ₩34,701 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,091 | ₩36,492 | ₩34,620 | ₩35,302 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,399 | ₩36,920 | ₩36,185 | ₩36,813 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,479 | ₩36,720 | ₩36,031 | ₩36,519 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,238 | ₩37,602 | ₩35,543 | ₩36,466 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,201 | ₩37,281 | ₩36,292 | ₩36,974 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,696 | ₩37,963 | ₩35,650 | ₩36,065 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,217 | ₩38,592 | ₩37,495 | ₩37,963 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,685 | ₩40,876 | ₩38,472 | ₩38,712 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,942 | ₩40,277 | ₩39,006 | ₩39,461 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,223 | ₩40,558 | ₩38,966 | ₩39,742 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,433 | ₩43,433 | ₩39,853 | ₩40,143 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,919 | ₩43,259 | ₩40,624 | ₩42,951 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,189 | ₩42,523 | ₩41,242 | ₩41,654 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,404 | ₩41,694 | ₩40,357 | ₩41,213 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,985 | ₩42,216 | ₩40,210 | ₩40,504 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,856 | ₩38,538 | ₩36,680 | ₩38,512 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,509 | ₩38,057 | ₩36,947 | ₩37,923 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,316 | ₩37,977 | ₩35,238 | ₩37,576 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,640 | ₩37,883 | ₩36,185 | ₩37,509 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,219 | ₩35,690 | ₩34,099 | ₩35,663 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,333 | ₩34,741 | ₩32,895 | ₩33,337 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,775 | ₩34,012 | ₩32,389 | ₩33,497 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,722 | ₩33,738 | ₩32,574 | ₩32,842 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,714 | ₩34,794 | ₩33,617 | ₩33,979 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,628 | ₩33,196 | ₩31,906 | ₩33,029 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,494 | ₩33,798 | ₩31,625 | ₩33,109 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,133 | ₩32,695 | ₩31,063 | ₩31,545 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,144 | ₩32,451 | ₩29,967 | ₩32,267 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,554 | ₩34,554 | ₩33,163 | ₩33,337 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,238 | ₩36,546 | ₩35,336 | ₩35,797 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,583 | ₩36,452 | ₩34,995 | ₩36,105 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,105 | ₩36,450 | ₩34,580 | ₩34,928 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,640 | ₩37,124 | ₩36,038 | ₩36,519 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,894 | ₩37,455 | ₩36,272 | ₩37,442 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,244 | ₩38,806 | ₩37,355 | ₩37,562 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,797 | ₩37,776 | ₩34,634 | ₩37,709 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,830 | ₩38,792 | ₩36,586 | ₩37,121 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,400 | ₩41,554 | ₩38,017 | ₩38,672 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,383 | ₩43,152 | ₩41,467 | ₩42,390 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,581 | ₩41,988 | ₩39,448 | ₩41,226 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,797 | ₩45,198 | ₩43,112 | ₩44,649 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,880 | ₩47,658 | ₩44,861 | ₩45,706 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,917 | ₩46,227 | ₩43,794 | ₩46,027 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,308 | ₩47,110 | ₩45,199 | ₩45,960 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,721 | ₩45,773 | ₩41,607 | ₩44,783 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,384 | ₩42,202 | ₩40,210 | ₩41,627 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,314 | ₩41,145 | ₩39,113 | ₩40,317 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,448 | ₩40,330 | ₩38,605 | ₩39,688 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,772 | ₩41,347 | ₩39,835 | ₩40,250 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,635 | ₩40,049 | ₩37,582 | ₩40,023 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,049 | ₩41,868 | ₩38,405 | ₩41,079 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,708 | ₩42,349 | ₩39,889 | ₩40,143 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,924 | ₩43,125 | ₩40,932 | ₩42,122 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,109 | ₩42,363 | ₩40,571 | ₩41,427 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,250 | ₩42,483 | ₩39,802 | ₩42,483 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,965 | ₩43,045 | ₩39,809 | ₩40,932 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,077 | ₩46,267 | ₩41,881 | ₩42,189 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,958 | ₩50,065 | ₩45,648 | ₩47,123 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,193 | ₩49,450 | ₩47,003 | ₩49,316 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,847 | ₩46,468 | ₩43,620 | ₩45,719 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,672 | ₩48,621 | ₩44,329 | ₩44,810 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,312 | ₩53,220 | ₩48,549 | ₩50,854 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,206 | ₩48,915 | ₩46,892 | ₩48,273 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,997 | ₩47,471 | ₩44,997 | ₩47,310 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,749 | ₩47,084 | ₩44,342 | ₩44,743 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,537 | ₩44,369 | ₩41,614 | ₩43,914 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,587 | ₩42,573 | ₩41,015 | ₩41,360 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,416 | ₩43,152 | ₩40,705 | ₩41,641 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,263 | ₩42,008 | ₩39,381 | ₩41,440 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,247 | ₩40,049 | ₩38,271 | ₩39,474 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,130 | ₩41,266 | ₩39,729 | ₩40,103 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,721 | ₩41,815 | ₩40,210 | ₩40,919 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,122 | ₩42,456 | ₩39,341 | ₩39,889 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,250 | ₩41,828 | ₩39,608 | ₩41,494 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,347 | ₩39,775 | ₩38,137 | ₩39,140 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,736 | ₩38,913 | ₩36,827 | ₩38,899 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,715 | ₩39,789 | ₩37,589 | ₩38,579 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,440 | ₩41,935 | ₩40,484 | ₩40,785 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,036 | ₩41,146 | ₩38,792 | ₩40,611 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,659 | ₩40,076 | ₩37,589 | ₩38,846 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,084 | ₩38,752 | ₩37,609 | ₩37,830 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,696 | ₩38,817 | ₩37,148 | ₩38,351 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,944 | ₩36,867 | ₩35,610 | ₩36,800 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,442 | ₩38,244 | ₩36,880 | ₩37,415 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,613 | ₩36,773 | ₩35,873 | ₩36,680 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,533 | ₩36,920 | ₩35,717 | ₩36,599 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,105 | ₩36,800 | ₩35,490 | ₩35,877 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,353 | ₩35,931 | ₩34,219 | ₩35,022 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,417 | ₩34,594 | ₩32,935 | ₩34,139 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,032 | ₩34,293 | ₩32,762 | ₩33,377 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,256 | ₩34,032 | ₩33,190 | ₩33,484 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,406 | ₩34,781 | ₩33,163 | ₩33,658 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,195 | ₩35,637 | ₩33,258 | ₩33,791 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,631 | ₩34,848 | ₩33,256 | ₩34,701 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,802 | ₩33,818 | ₩32,481 | ₩33,631 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,879 | ₩33,009 | ₩31,558 | ₩32,655 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩33,016 | ₩33,457 | ₩32,080 | ₩32,548 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,340 | ₩34,674 | ₩33,323 | ₩33,430 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,738 | ₩34,005 | ₩32,909 | ₩33,604 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,460 | ₩34,848 | ₩33,591 | ₩33,711 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,460 | ₩34,460 | ₩32,481 | ₩33,444 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,955 | ₩35,797 | ₩34,072 | ₩34,273 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,762 | ₩34,473 | ₩32,601 | ₩33,925 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,699 | ₩32,588 | ₩31,699 | ₩32,334 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,983 | ₩31,999 | ₩30,857 | ₩31,384 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,218 | ₩30,716 | ₩28,897 | ₩30,702 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,142 | ₩29,013 | ₩27,560 | ₩28,884 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,552 | ₩29,940 | ₩27,988 | ₩28,001 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,178 | ₩29,954 | ₩29,044 | ₩29,365 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,804 | ₩29,191 | ₩27,827 | ₩28,402 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,563 | ₩28,770 | ₩27,734 | ₩28,750 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,282 | ₩29,198 | ₩27,841 | ₩28,777 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,529 | ₩30,529 | ₩29,245 | ₩29,472 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,515 | ₩30,702 | ₩29,980 | ₩30,462 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,606 | ₩29,806 | ₩28,977 | ₩29,793 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,221 | ₩30,315 | ₩29,499 | ₩29,566 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,763 | ₩29,352 | ₩28,202 | ₩28,924 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,456 | ₩30,315 | ₩28,309 | ₩28,991 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,741 | ₩28,081 | ₩25,534 | ₩27,627 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,276 | ₩27,587 | ₩25,915 | ₩26,597 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,442 | ₩28,469 | ₩26,945 | ₩27,560 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,509 | ₩28,910 | ₩28,108 | ₩28,549 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,148 | ₩28,817 | ₩27,787 | ₩28,737 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,603 | ₩29,592 | ₩28,229 | ₩28,670 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,145 | ₩28,310 | ₩27,038 | ₩27,827 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,242 | ₩28,242 | ₩27,008 | ₩27,466 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,547 | ₩27,854 | ₩27,212 | ₩27,801 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,229 | ₩28,402 | ₩27,453 | ₩27,466 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,079 | ₩27,480 | ₩26,704 | ₩27,453 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,951 | ₩29,258 | ₩27,373 | ₩27,720 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,780 | ₩30,649 | ₩29,191 | ₩30,341 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,954 | ₩30,448 | ₩29,231 | ₩29,526 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,655 | ₩32,735 | ₩30,141 | ₩30,448 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,826 | ₩32,334 | ₩31,264 | ₩32,307 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,165 | ₩31,634 | ₩29,031 | ₩31,505 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,381 | ₩30,816 | ₩29,619 | ₩30,368 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,194 | ₩30,281 | ₩28,202 | ₩28,536 | -5.49% | 184.8만 |
|---|