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 | ₩49,696 | ₩50,912 | ₩49,260 | ₩50,244 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,440 | ₩49,462 | ₩46,984 | ₩48,066 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,988 | ₩49,602 | ₩48,560 | ₩49,135 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,339 | ₩51,473 | ₩49,349 | ₩50,671 | -1.30% | 120만 |
| 2026.10.05 | ₩51,499 | ₩52,161 | ₩50,310 | ₩51,352 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,255 | ₩51,072 | ₩48,988 | ₩50,644 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,674 | ₩49,121 | ₩47,211 | ₩47,759 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,257 | ₩51,700 | ₩48,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,015 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,898 | ₩51,232 | ₩49,174 | ₩49,616 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,286 | ₩50,765 | ₩47,572 | ₩49,976 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,509 | ₩50,711 | ₩48,894 | ₩50,591 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,772 | ₩49,696 | ₩47,532 | ₩49,576 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,427 | ₩49,121 | ₩47,077 | ₩48,734 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,385 | ₩50,257 | ₩47,365 | ₩49,816 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,303 | ₩46,690 | ₩44,924 | ₩46,356 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,100 | ₩45,715 | ₩44,312 | ₩45,648 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,619 | ₩45,274 | ₩44,085 | ₩44,459 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,152 | ₩44,599 | ₩42,268 | ₩43,123 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,234 | ₩45,234 | ₩42,629 | ₩43,457 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,887 | ₩45,207 | ₩43,724 | ₩44,993 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,238 | ₩48,160 | ₩46,650 | ₩47,385 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,759 | ₩47,759 | ₩45,955 | ₩46,730 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,099 | ₩51,940 | ₩50,123 | ₩51,099 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,202 | ₩52,581 | ₩49,015 | ₩50,644 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,383 | ₩47,211 | ₩45,701 | ₩46,623 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,852 | ₩48,093 | ₩45,675 | ₩47,184 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,585 | ₩48,560 | ₩45,942 | ₩46,436 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,026 | ₩49,255 | ₩46,116 | ₩46,516 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,967 | ₩52,221 | ₩49,429 | ₩49,602 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,597 | ₩54,011 | ₩51,339 | ₩51,873 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,368 | ₩53,303 | ₩52,289 | ₩53,196 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,118 | ₩54,545 | ₩52,341 | ₩52,421 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,778 | ₩54,158 | ₩50,765 | ₩53,971 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,822 | ₩53,276 | ₩50,671 | ₩51,499 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,284 | ₩52,683 | ₩50,150 | ₩52,662 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,646 | ₩48,133 | ₩44,419 | ₩48,119 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,969 | ₩46,276 | ₩44,766 | ₩45,528 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,394 | ₩45,985 | ₩43,871 | ₩44,045 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,808 | ₩47,024 | ₩45,354 | ₩46,637 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,369 | ₩46,784 | ₩44,887 | ₩45,154 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,251 | ₩47,465 | ₩45,514 | ₩45,915 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,015 | ₩49,235 | ₩47,892 | ₩48,186 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,761 | ₩48,854 | ₩47,318 | ₩48,494 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,835 | ₩48,921 | ₩45,835 | ₩48,814 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,749 | ₩45,882 | ₩42,268 | ₩45,835 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,957 | ₩42,061 | ₩39,222 | ₩41,547 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,984 | ₩41,012 | ₩39,556 | ₩40,652 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,633 | ₩38,862 | ₩37,633 | ₩38,741 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,442 | ₩36,604 | ₩35,108 | ₩36,564 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,696 | ₩36,070 | ₩34,907 | ₩35,949 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,881 | ₩36,210 | ₩34,466 | ₩36,136 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,852 | ₩34,854 | ₩33,000 | ₩33,772 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,945 | ₩34,551 | ₩33,451 | ₩34,199 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,402 | ₩35,402 | ₩33,398 | ₩35,001 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,642 | ₩35,642 | ₩34,226 | ₩34,707 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,442 | ₩35,869 | ₩34,533 | ₩35,228 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,136 | ₩36,831 | ₩35,796 | ₩36,163 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,974 | ₩36,163 | ₩34,894 | ₩35,896 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,944 | ₩33,692 | ₩32,612 | ₩33,531 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,942 | ₩32,957 | ₩31,254 | ₩32,236 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,892 | ₩34,333 | ₩32,289 | ₩32,757 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,720 | ₩34,974 | ₩33,211 | ₩33,865 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,627 | ₩35,201 | ₩34,239 | ₩34,587 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,491 | ₩34,607 | ₩32,743 | ₩32,930 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,117 | ₩34,340 | ₩33,010 | ₩34,173 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,117 | ₩33,839 | ₩32,113 | ₩33,478 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,690 | ₩32,850 | ₩30,635 | ₩31,848 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,466 | ₩34,720 | ₩32,850 | ₩33,264 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,722 | ₩35,869 | ₩34,774 | ₩35,268 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,869 | ₩36,270 | ₩34,166 | ₩35,014 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,215 | ₩35,896 | ₩34,173 | ₩34,360 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,375 | ₩35,856 | ₩34,507 | ₩35,736 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,535 | ₩35,535 | ₩34,313 | ₩34,667 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,987 | ₩36,150 | ₩34,921 | ₩35,495 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,804 | ₩36,804 | ₩34,533 | ₩35,228 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,869 | ₩36,159 | ₩34,841 | ₩35,321 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,913 | ₩39,115 | ₩36,991 | ₩37,072 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,543 | ₩40,805 | ₩39,276 | ₩40,678 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,705 | ₩41,253 | ₩39,530 | ₩39,743 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,064 | ₩43,056 | ₩40,037 | ₩40,652 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,320 | ₩41,667 | ₩39,860 | ₩40,211 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,427 | ₩43,030 | ₩40,558 | ₩41,026 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,526 | ₩40,117 | ₩37,178 | ₩39,262 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,794 | ₩37,045 | ₩34,346 | ₩37,005 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,972 | ₩35,134 | ₩33,972 | ₩34,440 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,604 | ₩36,814 | ₩33,599 | ₩35,081 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,455 | ₩36,270 | ₩34,747 | ₩35,936 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,543 | ₩39,810 | ₩34,066 | ₩34,440 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,053 | ₩41,747 | ₩40,465 | ₩41,093 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,081 | ₩42,282 | ₩40,879 | ₩41,373 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,388 | ₩43,591 | ₩41,881 | ₩43,016 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,224 | ₩42,395 | ₩40,077 | ₩41,974 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,623 | ₩41,240 | ₩39,037 | ₩40,665 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,392 | ₩40,451 | ₩37,058 | ₩39,890 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,686 | ₩38,327 | ₩37,340 | ₩37,646 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,446 | ₩38,795 | ₩37,085 | ₩38,541 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,842 | ₩36,484 | ₩35,121 | ₩36,043 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,402 | ₩36,631 | ₩34,867 | ₩35,696 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,602 | ₩36,278 | ₩34,814 | ₩36,029 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,028 | ₩35,689 | ₩34,306 | ₩35,228 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,858 | ₩37,325 | ₩35,416 | ₩35,696 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,047 | ₩38,247 | ₩36,257 | ₩36,417 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,133 | ₩41,186 | ₩38,822 | ₩39,970 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,709 | ₩43,758 | ₩40,692 | ₩41,386 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,033 | ₩42,776 | ₩37,552 | ₩42,602 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,049 | ₩39,864 | ₩38,614 | ₩38,701 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,405 | ₩38,207 | ₩36,751 | ₩38,047 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,285 | ₩38,588 | ₩36,190 | ₩36,203 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,976 | ₩37,025 | ₩35,508 | ₩36,163 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,466 | ₩35,268 | ₩33,505 | ₩34,493 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,465 | ₩33,892 | ₩32,610 | ₩32,676 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,320 | ₩34,734 | ₩33,598 | ₩33,678 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,275 | ₩35,923 | ₩34,012 | ₩34,533 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,268 | ₩35,508 | ₩34,346 | ₩34,667 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,056 | ₩36,457 | ₩34,587 | ₩35,268 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,363 | ₩36,884 | ₩36,150 | ₩36,778 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,444 | ₩36,684 | ₩35,996 | ₩36,484 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,203 | ₩37,566 | ₩35,508 | ₩36,430 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,165 | ₩37,245 | ₩36,257 | ₩36,938 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,659 | ₩37,926 | ₩35,615 | ₩36,029 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,180 | ₩38,554 | ₩37,459 | ₩37,926 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,645 | ₩40,836 | ₩38,434 | ₩38,675 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,904 | ₩40,238 | ₩38,968 | ₩39,423 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,184 | ₩40,518 | ₩38,928 | ₩39,703 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,390 | ₩43,390 | ₩39,814 | ₩40,104 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,879 | ₩43,217 | ₩40,585 | ₩42,909 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,148 | ₩42,482 | ₩41,202 | ₩41,614 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,365 | ₩41,654 | ₩40,318 | ₩41,173 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,946 | ₩42,175 | ₩40,171 | ₩40,465 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,820 | ₩38,501 | ₩36,644 | ₩38,474 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,472 | ₩38,020 | ₩36,911 | ₩37,886 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,281 | ₩37,940 | ₩35,204 | ₩37,539 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,604 | ₩37,846 | ₩36,150 | ₩37,472 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,186 | ₩35,655 | ₩34,066 | ₩35,629 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,299 | ₩34,707 | ₩32,863 | ₩33,304 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,743 | ₩33,979 | ₩32,357 | ₩33,465 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,690 | ₩33,705 | ₩32,543 | ₩32,810 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,680 | ₩34,760 | ₩33,585 | ₩33,945 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,596 | ₩33,164 | ₩31,875 | ₩32,997 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,463 | ₩33,765 | ₩31,594 | ₩33,077 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,102 | ₩32,663 | ₩31,033 | ₩31,514 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,113 | ₩32,420 | ₩29,938 | ₩32,236 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,520 | ₩34,520 | ₩33,131 | ₩33,304 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,203 | ₩36,510 | ₩35,301 | ₩35,762 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,549 | ₩36,417 | ₩34,961 | ₩36,070 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,070 | ₩36,414 | ₩34,547 | ₩34,894 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,604 | ₩37,088 | ₩36,003 | ₩36,484 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,858 | ₩37,419 | ₩36,237 | ₩37,405 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,207 | ₩38,768 | ₩37,319 | ₩37,526 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,762 | ₩37,739 | ₩34,600 | ₩37,673 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,793 | ₩38,755 | ₩36,550 | ₩37,085 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,360 | ₩41,513 | ₩37,980 | ₩38,635 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,342 | ₩43,110 | ₩41,427 | ₩42,348 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,540 | ₩41,948 | ₩39,409 | ₩41,186 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,753 | ₩45,154 | ₩43,070 | ₩44,606 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,835 | ₩47,612 | ₩44,817 | ₩45,661 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,873 | ₩46,182 | ₩43,751 | ₩45,982 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,263 | ₩47,064 | ₩45,155 | ₩45,915 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,680 | ₩45,728 | ₩41,567 | ₩44,740 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,344 | ₩42,161 | ₩40,171 | ₩41,587 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,276 | ₩41,105 | ₩39,075 | ₩40,278 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,409 | ₩40,291 | ₩38,568 | ₩39,650 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,732 | ₩41,306 | ₩39,797 | ₩40,211 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,596 | ₩40,011 | ₩37,546 | ₩39,984 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,011 | ₩41,827 | ₩38,367 | ₩41,039 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,667 | ₩42,308 | ₩39,850 | ₩40,104 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,883 | ₩43,083 | ₩40,892 | ₩42,081 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,068 | ₩42,322 | ₩40,532 | ₩41,386 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,211 | ₩42,442 | ₩39,763 | ₩42,442 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,923 | ₩43,003 | ₩39,770 | ₩40,892 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,034 | ₩46,222 | ₩41,841 | ₩42,148 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,910 | ₩50,016 | ₩45,604 | ₩47,077 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,146 | ₩49,402 | ₩46,957 | ₩49,268 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,804 | ₩46,423 | ₩43,577 | ₩45,675 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,625 | ₩48,574 | ₩44,285 | ₩44,766 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,261 | ₩53,168 | ₩48,502 | ₩50,805 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,160 | ₩48,868 | ₩46,846 | ₩48,226 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,953 | ₩47,425 | ₩44,953 | ₩47,264 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,703 | ₩47,039 | ₩44,299 | ₩44,700 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,495 | ₩44,325 | ₩41,574 | ₩43,871 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,547 | ₩42,531 | ₩40,975 | ₩41,320 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,375 | ₩43,110 | ₩40,665 | ₩41,600 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,224 | ₩41,968 | ₩39,343 | ₩41,400 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,209 | ₩40,011 | ₩38,234 | ₩39,436 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,091 | ₩41,226 | ₩39,690 | ₩40,064 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,680 | ₩41,774 | ₩40,171 | ₩40,879 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,081 | ₩42,415 | ₩39,302 | ₩39,850 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,211 | ₩41,787 | ₩39,570 | ₩41,453 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,309 | ₩39,737 | ₩38,100 | ₩39,102 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,699 | ₩38,875 | ₩36,791 | ₩38,862 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,677 | ₩39,750 | ₩37,552 | ₩38,541 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,400 | ₩41,894 | ₩40,445 | ₩40,745 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,997 | ₩41,106 | ₩38,755 | ₩40,572 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,621 | ₩40,037 | ₩37,552 | ₩38,808 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,047 | ₩38,715 | ₩37,572 | ₩37,793 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,659 | ₩38,779 | ₩37,112 | ₩38,314 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,909 | ₩36,831 | ₩35,575 | ₩36,764 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,405 | ₩38,207 | ₩36,844 | ₩37,379 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,577 | ₩36,738 | ₩35,838 | ₩36,644 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,497 | ₩36,884 | ₩35,682 | ₩36,564 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,070 | ₩36,764 | ₩35,455 | ₩35,842 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,320 | ₩35,896 | ₩34,186 | ₩34,987 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,384 | ₩34,560 | ₩32,903 | ₩34,106 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩33,999 | ₩34,259 | ₩32,730 | ₩33,344 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,224 | ₩33,999 | ₩33,157 | ₩33,451 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,373 | ₩34,747 | ₩33,131 | ₩33,625 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,161 | ₩35,602 | ₩33,225 | ₩33,758 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,598 | ₩34,814 | ₩33,224 | ₩34,667 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,770 | ₩33,785 | ₩32,449 | ₩33,598 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,848 | ₩32,977 | ₩31,527 | ₩32,623 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,984 | ₩33,424 | ₩32,048 | ₩32,516 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,306 | ₩34,640 | ₩33,291 | ₩33,398 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,705 | ₩33,972 | ₩32,877 | ₩33,571 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,426 | ₩34,814 | ₩33,558 | ₩33,678 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,426 | ₩34,426 | ₩32,449 | ₩33,411 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,921 | ₩35,762 | ₩34,039 | ₩34,239 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,730 | ₩34,440 | ₩32,569 | ₩33,892 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,668 | ₩32,556 | ₩31,668 | ₩32,302 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,953 | ₩31,968 | ₩30,827 | ₩31,354 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,190 | ₩30,686 | ₩28,869 | ₩30,672 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,114 | ₩28,985 | ₩27,533 | ₩28,856 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,524 | ₩29,911 | ₩27,961 | ₩27,974 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,150 | ₩29,924 | ₩29,016 | ₩29,337 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,776 | ₩29,163 | ₩27,800 | ₩28,375 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,535 | ₩28,742 | ₩27,707 | ₩28,722 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,254 | ₩29,170 | ₩27,814 | ₩28,749 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,499 | ₩30,499 | ₩29,216 | ₩29,443 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,485 | ₩30,672 | ₩29,951 | ₩30,432 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,577 | ₩29,777 | ₩28,949 | ₩29,764 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,192 | ₩30,285 | ₩29,470 | ₩29,537 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,735 | ₩29,323 | ₩28,174 | ₩28,896 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,428 | ₩30,285 | ₩28,281 | ₩28,963 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,716 | ₩28,054 | ₩25,509 | ₩27,600 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,251 | ₩27,560 | ₩25,890 | ₩26,571 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,415 | ₩28,442 | ₩26,919 | ₩27,533 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,482 | ₩28,882 | ₩28,081 | ₩28,522 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,121 | ₩28,789 | ₩27,760 | ₩28,709 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,575 | ₩29,564 | ₩28,201 | ₩28,642 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,119 | ₩28,283 | ₩27,012 | ₩27,800 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,214 | ₩28,214 | ₩26,981 | ₩27,440 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,520 | ₩27,827 | ₩27,186 | ₩27,774 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,201 | ₩28,375 | ₩27,426 | ₩27,440 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,052 | ₩27,453 | ₩26,678 | ₩27,426 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,922 | ₩29,230 | ₩27,346 | ₩27,693 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,751 | ₩30,619 | ₩29,163 | ₩30,312 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,924 | ₩30,419 | ₩29,203 | ₩29,497 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,623 | ₩32,703 | ₩30,111 | ₩30,419 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,795 | ₩32,302 | ₩31,234 | ₩32,276 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,136 | ₩31,604 | ₩29,003 | ₩31,474 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,352 | ₩30,786 | ₩29,590 | ₩30,339 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,165 | ₩30,252 | ₩28,174 | ₩28,508 | -5.49% | 184.8만 |
|---|