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 | ₩49,698 | ₩50,913 | ₩49,262 | ₩50,245 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,442 | ₩49,464 | ₩46,986 | ₩48,068 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,990 | ₩49,604 | ₩48,562 | ₩49,137 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,341 | ₩51,475 | ₩49,350 | ₩50,673 | -1.30% | 120만 |
| 2026.10.05 | ₩51,501 | ₩52,163 | ₩50,312 | ₩51,354 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,257 | ₩51,074 | ₩48,990 | ₩50,646 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,676 | ₩49,123 | ₩47,213 | ₩47,761 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,259 | ₩51,702 | ₩48,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,016 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,900 | ₩51,234 | ₩49,175 | ₩49,618 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,288 | ₩50,766 | ₩47,574 | ₩49,978 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,511 | ₩50,713 | ₩48,896 | ₩50,593 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,774 | ₩49,698 | ₩47,533 | ₩49,577 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,429 | ₩49,123 | ₩47,079 | ₩48,736 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,387 | ₩50,259 | ₩47,366 | ₩49,818 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,304 | ₩46,692 | ₩44,926 | ₩46,358 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,102 | ₩45,717 | ₩44,314 | ₩45,650 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,621 | ₩45,276 | ₩44,087 | ₩44,461 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,153 | ₩44,601 | ₩42,270 | ₩43,125 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,236 | ₩45,236 | ₩42,630 | ₩43,459 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,888 | ₩45,209 | ₩43,726 | ₩44,995 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,240 | ₩48,161 | ₩46,652 | ₩47,387 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,761 | ₩47,761 | ₩45,957 | ₩46,732 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,100 | ₩51,942 | ₩50,125 | ₩51,100 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,203 | ₩52,583 | ₩49,016 | ₩50,646 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,385 | ₩47,213 | ₩45,703 | ₩46,625 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,854 | ₩48,095 | ₩45,676 | ₩47,186 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,587 | ₩48,562 | ₩45,944 | ₩46,438 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,028 | ₩49,257 | ₩46,117 | ₩46,518 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,969 | ₩52,223 | ₩49,431 | ₩49,604 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,599 | ₩54,013 | ₩51,341 | ₩51,875 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,370 | ₩53,305 | ₩52,291 | ₩53,198 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,120 | ₩54,547 | ₩52,343 | ₩52,423 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,780 | ₩54,160 | ₩50,766 | ₩53,973 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,824 | ₩53,278 | ₩50,673 | ₩51,501 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,286 | ₩52,685 | ₩50,152 | ₩52,664 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,648 | ₩48,135 | ₩44,421 | ₩48,121 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,970 | ₩46,278 | ₩44,768 | ₩45,530 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,396 | ₩45,986 | ₩43,873 | ₩44,047 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,810 | ₩47,026 | ₩45,356 | ₩46,638 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,371 | ₩46,785 | ₩44,888 | ₩45,155 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,253 | ₩47,467 | ₩45,516 | ₩45,917 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,016 | ₩49,237 | ₩47,894 | ₩48,188 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,763 | ₩48,856 | ₩47,320 | ₩48,495 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,837 | ₩48,923 | ₩45,837 | ₩48,816 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,751 | ₩45,884 | ₩42,270 | ₩45,837 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,959 | ₩42,063 | ₩39,224 | ₩41,548 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,985 | ₩41,014 | ₩39,558 | ₩40,653 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,634 | ₩38,863 | ₩37,634 | ₩38,743 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,443 | ₩36,605 | ₩35,109 | ₩36,565 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,697 | ₩36,071 | ₩34,909 | ₩35,951 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,882 | ₩36,211 | ₩34,468 | ₩36,138 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,853 | ₩34,855 | ₩33,001 | ₩33,773 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,947 | ₩34,552 | ₩33,452 | ₩34,201 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,403 | ₩35,403 | ₩33,399 | ₩35,002 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,643 | ₩35,643 | ₩34,227 | ₩34,708 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,443 | ₩35,871 | ₩34,535 | ₩35,229 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,138 | ₩36,832 | ₩35,797 | ₩36,164 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,975 | ₩36,164 | ₩34,895 | ₩35,897 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,945 | ₩33,693 | ₩32,613 | ₩33,533 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,943 | ₩32,958 | ₩31,255 | ₩32,237 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,893 | ₩34,334 | ₩32,290 | ₩32,758 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,722 | ₩34,975 | ₩33,212 | ₩33,867 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,628 | ₩35,203 | ₩34,241 | ₩34,588 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,493 | ₩34,608 | ₩32,744 | ₩32,931 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,118 | ₩34,341 | ₩33,012 | ₩34,174 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,118 | ₩33,840 | ₩32,114 | ₩33,479 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,691 | ₩32,851 | ₩30,636 | ₩31,849 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,468 | ₩34,722 | ₩32,851 | ₩33,265 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,724 | ₩35,871 | ₩34,775 | ₩35,269 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,871 | ₩36,271 | ₩34,167 | ₩35,016 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,216 | ₩35,897 | ₩34,174 | ₩34,361 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,376 | ₩35,857 | ₩34,508 | ₩35,737 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,537 | ₩35,537 | ₩34,314 | ₩34,668 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,989 | ₩36,151 | ₩34,922 | ₩35,496 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,806 | ₩36,806 | ₩34,535 | ₩35,229 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,871 | ₩36,160 | ₩34,842 | ₩35,323 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,915 | ₩39,117 | ₩36,993 | ₩37,073 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,544 | ₩40,807 | ₩39,277 | ₩40,680 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,707 | ₩41,254 | ₩39,531 | ₩39,745 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,065 | ₩43,058 | ₩40,039 | ₩40,653 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,321 | ₩41,669 | ₩39,861 | ₩40,212 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,428 | ₩43,031 | ₩40,560 | ₩41,027 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,527 | ₩40,119 | ₩37,180 | ₩39,264 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,795 | ₩37,046 | ₩34,348 | ₩37,006 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,973 | ₩35,136 | ₩33,973 | ₩34,441 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,605 | ₩36,815 | ₩33,601 | ₩35,082 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,456 | ₩36,271 | ₩34,748 | ₩35,937 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,544 | ₩39,812 | ₩34,067 | ₩34,441 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,054 | ₩41,749 | ₩40,466 | ₩41,094 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,083 | ₩42,283 | ₩40,880 | ₩41,375 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,390 | ₩43,592 | ₩41,882 | ₩43,018 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,226 | ₩42,397 | ₩40,079 | ₩41,976 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,625 | ₩41,241 | ₩39,038 | ₩40,667 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,394 | ₩40,453 | ₩37,060 | ₩39,892 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,687 | ₩38,329 | ₩37,341 | ₩37,647 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,447 | ₩38,796 | ₩37,086 | ₩38,542 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,844 | ₩36,485 | ₩35,122 | ₩36,044 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,403 | ₩36,632 | ₩34,869 | ₩35,697 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,603 | ₩36,279 | ₩34,815 | ₩36,031 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,029 | ₩35,690 | ₩34,307 | ₩35,229 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,859 | ₩37,327 | ₩35,418 | ₩35,697 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,048 | ₩38,249 | ₩36,258 | ₩36,418 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,134 | ₩41,188 | ₩38,823 | ₩39,972 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,711 | ₩43,759 | ₩40,693 | ₩41,388 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,035 | ₩42,777 | ₩37,554 | ₩42,604 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,050 | ₩39,865 | ₩38,616 | ₩38,703 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,407 | ₩38,208 | ₩36,752 | ₩38,048 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,287 | ₩38,589 | ₩36,191 | ₩36,205 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,977 | ₩37,026 | ₩35,510 | ₩36,164 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,468 | ₩35,269 | ₩33,506 | ₩34,494 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,466 | ₩33,893 | ₩32,611 | ₩32,678 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,321 | ₩34,735 | ₩33,599 | ₩33,680 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,276 | ₩35,924 | ₩34,014 | ₩34,535 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,269 | ₩35,510 | ₩34,348 | ₩34,668 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,058 | ₩36,458 | ₩34,588 | ₩35,269 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,365 | ₩36,886 | ₩36,151 | ₩36,779 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,445 | ₩36,685 | ₩35,997 | ₩36,485 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,205 | ₩37,567 | ₩35,510 | ₩36,432 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,166 | ₩37,247 | ₩36,258 | ₩36,939 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,661 | ₩37,928 | ₩35,617 | ₩36,031 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,182 | ₩38,556 | ₩37,460 | ₩37,928 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,647 | ₩40,838 | ₩38,436 | ₩38,676 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,905 | ₩40,239 | ₩38,970 | ₩39,424 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,186 | ₩40,520 | ₩38,930 | ₩39,705 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,392 | ₩43,392 | ₩39,816 | ₩40,106 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,880 | ₩43,218 | ₩40,586 | ₩42,911 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,150 | ₩42,484 | ₩41,204 | ₩41,615 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,366 | ₩41,655 | ₩40,319 | ₩41,174 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,947 | ₩42,176 | ₩40,172 | ₩40,466 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,821 | ₩38,502 | ₩36,645 | ₩38,476 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,474 | ₩38,021 | ₩36,913 | ₩37,888 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,283 | ₩37,941 | ₩35,205 | ₩37,540 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,605 | ₩37,848 | ₩36,151 | ₩37,474 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,187 | ₩35,657 | ₩34,067 | ₩35,630 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,301 | ₩34,708 | ₩32,865 | ₩33,305 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,744 | ₩33,980 | ₩32,358 | ₩33,466 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,691 | ₩33,706 | ₩32,544 | ₩32,811 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,682 | ₩34,762 | ₩33,586 | ₩33,947 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,597 | ₩33,165 | ₩31,876 | ₩32,998 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,464 | ₩33,766 | ₩31,595 | ₩33,078 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,103 | ₩32,664 | ₩31,034 | ₩31,515 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,115 | ₩32,421 | ₩29,939 | ₩32,237 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,521 | ₩34,521 | ₩33,132 | ₩33,305 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,205 | ₩36,512 | ₩35,303 | ₩35,764 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,550 | ₩36,418 | ₩34,962 | ₩36,071 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,071 | ₩36,416 | ₩34,548 | ₩34,895 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,605 | ₩37,089 | ₩36,004 | ₩36,485 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,859 | ₩37,420 | ₩36,238 | ₩37,407 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,208 | ₩38,770 | ₩37,320 | ₩37,527 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,764 | ₩37,741 | ₩34,601 | ₩37,674 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,794 | ₩38,756 | ₩36,552 | ₩37,086 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,361 | ₩41,515 | ₩37,981 | ₩38,636 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,343 | ₩43,111 | ₩41,428 | ₩42,350 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,542 | ₩41,949 | ₩39,411 | ₩41,188 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,755 | ₩45,155 | ₩43,071 | ₩44,608 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,837 | ₩47,614 | ₩44,819 | ₩45,663 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,875 | ₩46,184 | ₩43,753 | ₩45,984 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,264 | ₩47,066 | ₩45,157 | ₩45,917 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,682 | ₩45,730 | ₩41,568 | ₩44,741 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,346 | ₩42,163 | ₩40,172 | ₩41,588 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,277 | ₩41,106 | ₩39,077 | ₩40,279 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,411 | ₩40,293 | ₩38,569 | ₩39,651 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,733 | ₩41,308 | ₩39,798 | ₩40,212 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,598 | ₩40,012 | ₩37,547 | ₩39,985 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,012 | ₩41,829 | ₩38,369 | ₩41,041 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,669 | ₩42,310 | ₩39,852 | ₩40,106 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,884 | ₩43,085 | ₩40,894 | ₩42,083 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,069 | ₩42,323 | ₩40,533 | ₩41,388 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,212 | ₩42,443 | ₩39,765 | ₩42,443 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,924 | ₩43,005 | ₩39,772 | ₩40,894 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,035 | ₩46,224 | ₩41,842 | ₩42,150 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,911 | ₩50,018 | ₩45,606 | ₩47,079 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,148 | ₩49,404 | ₩46,959 | ₩49,270 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,806 | ₩46,425 | ₩43,579 | ₩45,676 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,627 | ₩48,576 | ₩44,287 | ₩44,768 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,263 | ₩53,170 | ₩48,503 | ₩50,807 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,161 | ₩48,869 | ₩46,848 | ₩48,228 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,955 | ₩47,427 | ₩44,955 | ₩47,266 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,705 | ₩47,040 | ₩44,300 | ₩44,701 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,497 | ₩44,327 | ₩41,575 | ₩43,873 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,548 | ₩42,533 | ₩40,977 | ₩41,321 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,377 | ₩43,111 | ₩40,667 | ₩41,602 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,226 | ₩41,969 | ₩39,344 | ₩41,401 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,210 | ₩40,012 | ₩38,235 | ₩39,438 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,092 | ₩41,228 | ₩39,691 | ₩40,065 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,682 | ₩41,775 | ₩40,172 | ₩40,880 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,083 | ₩42,417 | ₩39,304 | ₩39,852 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,212 | ₩41,789 | ₩39,571 | ₩41,455 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,311 | ₩39,738 | ₩38,102 | ₩39,104 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,701 | ₩38,876 | ₩36,792 | ₩38,863 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,678 | ₩39,751 | ₩37,554 | ₩38,542 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,401 | ₩41,896 | ₩40,446 | ₩40,747 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,999 | ₩41,107 | ₩38,756 | ₩40,573 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,623 | ₩40,039 | ₩37,554 | ₩38,810 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,048 | ₩38,716 | ₩37,574 | ₩37,794 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,661 | ₩38,780 | ₩37,113 | ₩38,315 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,911 | ₩36,832 | ₩35,577 | ₩36,766 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,407 | ₩38,208 | ₩36,846 | ₩37,380 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,579 | ₩36,739 | ₩35,840 | ₩36,645 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,498 | ₩36,886 | ₩35,683 | ₩36,565 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,071 | ₩36,766 | ₩35,456 | ₩35,844 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,321 | ₩35,897 | ₩34,187 | ₩34,989 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,386 | ₩34,561 | ₩32,905 | ₩34,107 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,000 | ₩34,261 | ₩32,731 | ₩33,346 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,225 | ₩34,000 | ₩33,159 | ₩33,452 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,374 | ₩34,748 | ₩33,132 | ₩33,626 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,162 | ₩35,603 | ₩33,227 | ₩33,760 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,599 | ₩34,815 | ₩33,225 | ₩34,668 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,771 | ₩33,786 | ₩32,450 | ₩33,599 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,849 | ₩32,978 | ₩31,529 | ₩32,624 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,985 | ₩33,426 | ₩32,050 | ₩32,517 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,307 | ₩34,641 | ₩33,292 | ₩33,399 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,706 | ₩33,973 | ₩32,878 | ₩33,573 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,428 | ₩34,815 | ₩33,559 | ₩33,680 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,428 | ₩34,428 | ₩32,450 | ₩33,412 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,922 | ₩35,764 | ₩34,040 | ₩34,241 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,731 | ₩34,441 | ₩32,571 | ₩33,893 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,669 | ₩32,557 | ₩31,669 | ₩32,304 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,954 | ₩31,970 | ₩30,829 | ₩31,355 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,191 | ₩30,687 | ₩28,870 | ₩30,674 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,115 | ₩28,986 | ₩27,534 | ₩28,857 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,525 | ₩29,912 | ₩27,962 | ₩27,975 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,151 | ₩29,926 | ₩29,017 | ₩29,338 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,777 | ₩29,164 | ₩27,801 | ₩28,376 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,536 | ₩28,743 | ₩27,708 | ₩28,723 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,256 | ₩29,171 | ₩27,815 | ₩28,750 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,500 | ₩30,500 | ₩29,217 | ₩29,445 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,487 | ₩30,674 | ₩29,952 | ₩30,433 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,578 | ₩29,779 | ₩28,950 | ₩29,765 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,193 | ₩30,286 | ₩29,471 | ₩29,538 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,736 | ₩29,324 | ₩28,175 | ₩28,897 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,429 | ₩30,286 | ₩28,282 | ₩28,964 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,717 | ₩28,055 | ₩25,510 | ₩27,601 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,252 | ₩27,561 | ₩25,891 | ₩26,572 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,416 | ₩28,443 | ₩26,920 | ₩27,534 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,483 | ₩28,883 | ₩28,082 | ₩28,523 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,122 | ₩28,790 | ₩27,761 | ₩28,710 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,576 | ₩29,565 | ₩28,202 | ₩28,643 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,120 | ₩28,284 | ₩27,013 | ₩27,801 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,215 | ₩28,215 | ₩26,982 | ₩27,441 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,521 | ₩27,828 | ₩27,187 | ₩27,775 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,202 | ₩28,376 | ₩27,427 | ₩27,441 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,053 | ₩27,454 | ₩26,679 | ₩27,427 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,924 | ₩29,231 | ₩27,347 | ₩27,694 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,752 | ₩30,620 | ₩29,164 | ₩30,313 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,926 | ₩30,420 | ₩29,204 | ₩29,498 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,624 | ₩32,704 | ₩30,113 | ₩30,420 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,796 | ₩32,304 | ₩31,235 | ₩32,277 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,137 | ₩31,605 | ₩29,004 | ₩31,475 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,353 | ₩30,787 | ₩29,592 | ₩30,340 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,166 | ₩30,253 | ₩28,175 | ₩28,509 | -5.49% | 184.8만 |
|---|