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 | ₩49,707 | ₩50,923 | ₩49,271 | ₩50,254 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,451 | ₩49,473 | ₩46,994 | ₩48,076 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,998 | ₩49,613 | ₩48,571 | ₩49,145 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,350 | ₩51,484 | ₩49,359 | ₩50,682 | -1.30% | 120만 |
| 2026.10.05 | ₩51,511 | ₩52,172 | ₩50,321 | ₩51,364 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,266 | ₩51,083 | ₩48,998 | ₩50,655 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,684 | ₩49,132 | ₩47,221 | ₩47,769 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,268 | ₩51,711 | ₩48,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,025 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,909 | ₩51,243 | ₩49,184 | ₩49,626 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,297 | ₩50,776 | ₩47,582 | ₩49,987 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,520 | ₩50,722 | ₩48,905 | ₩50,602 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,783 | ₩49,707 | ₩47,542 | ₩49,586 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,437 | ₩49,132 | ₩47,088 | ₩48,745 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,395 | ₩50,268 | ₩47,375 | ₩49,827 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,313 | ₩46,700 | ₩44,934 | ₩46,366 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,110 | ₩45,725 | ₩44,322 | ₩45,658 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,629 | ₩45,284 | ₩44,095 | ₩44,469 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,161 | ₩44,609 | ₩42,277 | ₩43,133 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,244 | ₩45,244 | ₩42,638 | ₩43,467 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,896 | ₩45,217 | ₩43,734 | ₩45,003 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,248 | ₩48,170 | ₩46,660 | ₩47,395 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,769 | ₩47,769 | ₩45,965 | ₩46,740 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,110 | ₩51,951 | ₩50,134 | ₩51,110 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,212 | ₩52,593 | ₩49,025 | ₩50,655 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,393 | ₩47,221 | ₩45,711 | ₩46,633 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,863 | ₩48,103 | ₩45,685 | ₩47,195 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,595 | ₩48,571 | ₩45,952 | ₩46,446 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,036 | ₩49,266 | ₩46,126 | ₩46,526 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,978 | ₩52,232 | ₩49,439 | ₩49,613 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,608 | ₩54,023 | ₩51,350 | ₩51,885 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,379 | ₩53,314 | ₩52,300 | ₩53,207 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,129 | ₩54,557 | ₩52,352 | ₩52,432 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,789 | ₩54,170 | ₩50,776 | ₩53,982 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,833 | ₩53,288 | ₩50,682 | ₩51,511 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,295 | ₩52,694 | ₩50,161 | ₩52,673 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,656 | ₩48,143 | ₩44,429 | ₩48,130 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,979 | ₩46,286 | ₩44,776 | ₩45,538 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,404 | ₩45,995 | ₩43,881 | ₩44,055 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,818 | ₩47,034 | ₩45,364 | ₩46,647 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,380 | ₩46,794 | ₩44,896 | ₩45,164 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,261 | ₩47,475 | ₩45,524 | ₩45,925 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,025 | ₩49,246 | ₩47,903 | ₩48,197 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,771 | ₩48,865 | ₩47,328 | ₩48,504 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,845 | ₩48,932 | ₩45,845 | ₩48,825 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,758 | ₩45,892 | ₩42,277 | ₩45,845 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,966 | ₩42,070 | ₩39,231 | ₩41,556 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,992 | ₩41,021 | ₩39,565 | ₩40,661 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,641 | ₩38,870 | ₩37,641 | ₩38,750 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,449 | ₩36,612 | ₩35,115 | ₩36,572 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,703 | ₩36,077 | ₩34,915 | ₩35,957 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,888 | ₩36,218 | ₩34,474 | ₩36,144 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,859 | ₩34,861 | ₩33,007 | ₩33,779 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,953 | ₩34,558 | ₩33,458 | ₩34,207 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,409 | ₩35,409 | ₩33,405 | ₩35,008 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,650 | ₩35,650 | ₩34,233 | ₩34,714 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,449 | ₩35,877 | ₩34,541 | ₩35,236 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,144 | ₩36,839 | ₩35,803 | ₩36,171 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,982 | ₩36,171 | ₩34,902 | ₩35,904 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,951 | ₩33,699 | ₩32,619 | ₩33,539 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,949 | ₩32,964 | ₩31,260 | ₩32,243 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,899 | ₩34,340 | ₩32,296 | ₩32,764 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,728 | ₩34,982 | ₩33,218 | ₩33,873 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,634 | ₩35,209 | ₩34,247 | ₩34,594 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,499 | ₩34,614 | ₩32,750 | ₩32,937 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,124 | ₩34,347 | ₩33,018 | ₩34,180 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,124 | ₩33,846 | ₩32,120 | ₩33,485 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,697 | ₩32,857 | ₩30,642 | ₩31,855 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,474 | ₩34,728 | ₩32,857 | ₩33,271 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,730 | ₩35,877 | ₩34,781 | ₩35,276 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,877 | ₩36,278 | ₩34,173 | ₩35,022 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,222 | ₩35,904 | ₩34,180 | ₩34,367 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,383 | ₩35,864 | ₩34,514 | ₩35,743 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,543 | ₩35,543 | ₩34,320 | ₩34,674 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,995 | ₩36,158 | ₩34,928 | ₩35,503 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,812 | ₩36,812 | ₩34,541 | ₩35,236 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,877 | ₩36,167 | ₩34,848 | ₩35,329 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,921 | ₩39,124 | ₩36,999 | ₩37,080 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,552 | ₩40,814 | ₩39,284 | ₩40,687 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,714 | ₩41,262 | ₩39,538 | ₩39,752 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,073 | ₩43,066 | ₩40,046 | ₩40,661 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,329 | ₩41,676 | ₩39,868 | ₩40,220 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,436 | ₩43,039 | ₩40,567 | ₩41,035 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,534 | ₩40,126 | ₩37,186 | ₩39,271 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,801 | ₩37,053 | ₩34,354 | ₩37,013 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,980 | ₩35,142 | ₩33,980 | ₩34,447 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,612 | ₩36,822 | ₩33,607 | ₩35,089 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,463 | ₩36,278 | ₩34,755 | ₩35,944 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,552 | ₩39,819 | ₩34,073 | ₩34,447 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,061 | ₩41,756 | ₩40,473 | ₩41,102 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,090 | ₩42,291 | ₩40,888 | ₩41,382 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,398 | ₩43,600 | ₩41,890 | ₩43,026 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,233 | ₩42,404 | ₩40,086 | ₩41,983 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,632 | ₩41,248 | ₩39,045 | ₩40,674 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,400 | ₩40,460 | ₩37,066 | ₩39,899 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,694 | ₩38,336 | ₩37,348 | ₩37,654 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,454 | ₩38,803 | ₩37,093 | ₩38,549 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,850 | ₩36,492 | ₩35,129 | ₩36,051 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,409 | ₩36,639 | ₩34,875 | ₩35,703 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,610 | ₩36,286 | ₩34,821 | ₩36,037 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,035 | ₩35,697 | ₩34,314 | ₩35,236 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,866 | ₩37,333 | ₩35,424 | ₩35,703 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,055 | ₩38,255 | ₩36,264 | ₩36,425 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,142 | ₩41,195 | ₩38,830 | ₩39,979 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,718 | ₩43,767 | ₩40,701 | ₩41,395 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,042 | ₩42,785 | ₩37,561 | ₩42,611 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,057 | ₩39,872 | ₩38,623 | ₩38,710 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,414 | ₩38,215 | ₩36,759 | ₩38,055 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,293 | ₩38,596 | ₩36,198 | ₩36,211 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,984 | ₩37,033 | ₩35,516 | ₩36,171 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,474 | ₩35,276 | ₩33,512 | ₩34,501 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,472 | ₩33,899 | ₩32,617 | ₩32,683 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,327 | ₩34,741 | ₩33,605 | ₩33,686 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,282 | ₩35,930 | ₩34,020 | ₩34,541 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,276 | ₩35,516 | ₩34,354 | ₩34,674 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,064 | ₩36,465 | ₩34,594 | ₩35,276 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,371 | ₩36,892 | ₩36,158 | ₩36,786 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,452 | ₩36,692 | ₩36,004 | ₩36,492 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,211 | ₩37,574 | ₩35,516 | ₩36,438 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,173 | ₩37,253 | ₩36,264 | ₩36,946 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,667 | ₩37,935 | ₩35,623 | ₩36,037 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,189 | ₩38,563 | ₩37,467 | ₩37,935 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,654 | ₩40,845 | ₩38,442 | ₩38,683 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,912 | ₩40,246 | ₩38,977 | ₩39,431 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,193 | ₩40,527 | ₩38,937 | ₩39,712 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,400 | ₩43,400 | ₩39,823 | ₩40,113 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,888 | ₩43,226 | ₩40,594 | ₩42,919 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,157 | ₩42,491 | ₩41,211 | ₩41,623 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,373 | ₩41,663 | ₩40,327 | ₩41,182 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,955 | ₩42,184 | ₩40,180 | ₩40,473 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,828 | ₩38,509 | ₩36,652 | ₩38,483 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,480 | ₩38,028 | ₩36,919 | ₩37,895 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,289 | ₩37,948 | ₩35,212 | ₩37,547 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,612 | ₩37,855 | ₩36,158 | ₩37,480 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,193 | ₩35,663 | ₩34,073 | ₩35,636 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,307 | ₩34,714 | ₩32,871 | ₩33,311 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,750 | ₩33,986 | ₩32,364 | ₩33,472 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,697 | ₩33,712 | ₩32,550 | ₩32,817 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,688 | ₩34,768 | ₩33,592 | ₩33,953 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,603 | ₩33,171 | ₩31,882 | ₩33,004 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,470 | ₩33,772 | ₩31,601 | ₩33,084 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,109 | ₩32,670 | ₩31,040 | ₩31,521 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,120 | ₩32,427 | ₩29,944 | ₩32,243 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,527 | ₩34,527 | ₩33,138 | ₩33,311 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,211 | ₩36,518 | ₩35,309 | ₩35,770 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,556 | ₩36,425 | ₩34,968 | ₩36,077 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,077 | ₩36,422 | ₩34,554 | ₩34,902 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,612 | ₩37,096 | ₩36,011 | ₩36,492 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,866 | ₩37,427 | ₩36,244 | ₩37,414 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,215 | ₩38,777 | ₩37,327 | ₩37,534 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,770 | ₩37,748 | ₩34,608 | ₩37,681 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,801 | ₩38,763 | ₩36,558 | ₩37,093 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,369 | ₩41,522 | ₩37,988 | ₩38,643 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,351 | ₩43,119 | ₩41,436 | ₩42,358 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,549 | ₩41,957 | ₩39,418 | ₩41,195 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,763 | ₩45,164 | ₩43,079 | ₩44,616 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,845 | ₩47,622 | ₩44,827 | ₩45,671 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,883 | ₩46,192 | ₩43,761 | ₩45,992 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,273 | ₩47,074 | ₩45,165 | ₩45,925 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,689 | ₩45,738 | ₩41,576 | ₩44,749 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,353 | ₩42,170 | ₩40,180 | ₩41,596 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,284 | ₩41,114 | ₩39,084 | ₩40,286 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,418 | ₩40,300 | ₩38,576 | ₩39,658 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,741 | ₩41,315 | ₩39,805 | ₩40,220 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,605 | ₩40,019 | ₩37,554 | ₩39,992 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,019 | ₩41,836 | ₩38,376 | ₩41,048 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,676 | ₩42,317 | ₩39,859 | ₩40,113 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,892 | ₩43,092 | ₩40,901 | ₩42,090 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,077 | ₩42,331 | ₩40,540 | ₩41,395 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,220 | ₩42,451 | ₩39,772 | ₩42,451 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,932 | ₩43,012 | ₩39,779 | ₩40,901 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,043 | ₩46,233 | ₩41,850 | ₩42,157 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,920 | ₩50,027 | ₩45,614 | ₩47,088 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,157 | ₩49,413 | ₩46,967 | ₩49,279 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,814 | ₩46,433 | ₩43,587 | ₩45,685 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,636 | ₩48,584 | ₩44,295 | ₩44,776 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,272 | ₩53,179 | ₩48,512 | ₩50,816 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,170 | ₩48,878 | ₩46,857 | ₩48,237 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,963 | ₩47,435 | ₩44,963 | ₩47,275 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,714 | ₩47,049 | ₩44,308 | ₩44,709 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,505 | ₩44,335 | ₩41,583 | ₩43,881 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,556 | ₩42,541 | ₩40,984 | ₩41,329 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,384 | ₩43,119 | ₩40,674 | ₩41,609 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,233 | ₩41,977 | ₩39,351 | ₩41,409 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,217 | ₩40,019 | ₩38,242 | ₩39,445 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,099 | ₩41,235 | ₩39,699 | ₩40,073 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,689 | ₩41,783 | ₩40,180 | ₩40,888 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,090 | ₩42,424 | ₩39,311 | ₩39,859 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,220 | ₩41,796 | ₩39,578 | ₩41,462 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,318 | ₩39,745 | ₩38,108 | ₩39,111 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,708 | ₩38,883 | ₩36,799 | ₩38,870 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,685 | ₩39,759 | ₩37,561 | ₩38,549 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,409 | ₩41,903 | ₩40,453 | ₩40,754 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,006 | ₩41,115 | ₩38,763 | ₩40,580 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,630 | ₩40,046 | ₩37,561 | ₩38,817 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,055 | ₩38,723 | ₩37,581 | ₩37,801 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,667 | ₩38,787 | ₩37,120 | ₩38,322 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,917 | ₩36,839 | ₩35,583 | ₩36,772 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,414 | ₩38,215 | ₩36,852 | ₩37,387 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,585 | ₩36,746 | ₩35,846 | ₩36,652 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,505 | ₩36,892 | ₩35,690 | ₩36,572 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,077 | ₩36,772 | ₩35,463 | ₩35,850 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,327 | ₩35,904 | ₩34,193 | ₩34,995 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,392 | ₩34,567 | ₩32,911 | ₩34,113 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,006 | ₩34,267 | ₩32,737 | ₩33,352 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,231 | ₩34,006 | ₩33,164 | ₩33,458 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,380 | ₩34,755 | ₩33,138 | ₩33,632 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,169 | ₩35,610 | ₩33,233 | ₩33,766 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,605 | ₩34,821 | ₩33,231 | ₩34,674 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,777 | ₩33,792 | ₩32,456 | ₩33,605 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,855 | ₩32,984 | ₩31,534 | ₩32,630 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,991 | ₩33,432 | ₩32,055 | ₩32,523 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,314 | ₩34,648 | ₩33,298 | ₩33,405 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,712 | ₩33,980 | ₩32,884 | ₩33,579 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,434 | ₩34,821 | ₩33,565 | ₩33,686 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,434 | ₩34,434 | ₩32,456 | ₩33,418 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,928 | ₩35,770 | ₩34,046 | ₩34,247 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,737 | ₩34,447 | ₩32,577 | ₩33,899 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,675 | ₩32,563 | ₩31,675 | ₩32,309 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,960 | ₩31,975 | ₩30,834 | ₩31,361 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,196 | ₩30,693 | ₩28,875 | ₩30,679 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,120 | ₩28,992 | ₩27,539 | ₩28,862 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,530 | ₩29,918 | ₩27,967 | ₩27,980 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,156 | ₩29,931 | ₩29,022 | ₩29,343 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,782 | ₩29,169 | ₩27,806 | ₩28,381 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,541 | ₩28,748 | ₩27,713 | ₩28,728 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,261 | ₩29,176 | ₩27,820 | ₩28,755 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,505 | ₩30,505 | ₩29,223 | ₩29,450 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,492 | ₩30,679 | ₩29,958 | ₩30,439 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,583 | ₩29,784 | ₩28,955 | ₩29,771 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,198 | ₩30,292 | ₩29,477 | ₩29,543 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,742 | ₩29,330 | ₩28,180 | ₩28,902 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,434 | ₩30,292 | ₩28,287 | ₩28,969 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,722 | ₩28,060 | ₩25,515 | ₩27,606 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,256 | ₩27,566 | ₩25,896 | ₩26,577 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,421 | ₩28,448 | ₩26,924 | ₩27,539 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,488 | ₩28,889 | ₩28,087 | ₩28,528 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,127 | ₩28,795 | ₩27,766 | ₩28,715 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,581 | ₩29,570 | ₩28,207 | ₩28,648 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,125 | ₩28,289 | ₩27,018 | ₩27,806 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,221 | ₩28,221 | ₩26,987 | ₩27,446 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,526 | ₩27,833 | ₩27,192 | ₩27,780 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,207 | ₩28,381 | ₩27,432 | ₩27,446 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,058 | ₩27,459 | ₩26,684 | ₩27,432 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,929 | ₩29,236 | ₩27,352 | ₩27,699 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,757 | ₩30,626 | ₩29,169 | ₩30,318 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,931 | ₩30,425 | ₩29,209 | ₩29,503 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,630 | ₩32,710 | ₩30,118 | ₩30,425 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,802 | ₩32,309 | ₩31,240 | ₩32,283 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,143 | ₩31,610 | ₩29,009 | ₩31,481 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,358 | ₩30,793 | ₩29,597 | ₩30,345 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,171 | ₩30,258 | ₩28,180 | ₩28,515 | -5.49% | 184.8만 |
|---|