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 | ₩49,697 | ₩50,912 | ₩49,261 | ₩50,244 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,441 | ₩49,463 | ₩46,985 | ₩48,067 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,989 | ₩49,603 | ₩48,561 | ₩49,136 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,340 | ₩51,473 | ₩49,349 | ₩50,672 | -1.30% | 120만 |
| 2026.10.05 | ₩51,500 | ₩52,161 | ₩50,311 | ₩51,353 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,256 | ₩51,073 | ₩48,989 | ₩50,645 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,675 | ₩49,122 | ₩47,212 | ₩47,759 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,258 | ₩51,700 | ₩48,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,015 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,899 | ₩51,233 | ₩49,174 | ₩49,616 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,287 | ₩50,765 | ₩47,572 | ₩49,977 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,510 | ₩50,712 | ₩48,895 | ₩50,592 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,773 | ₩49,697 | ₩47,532 | ₩49,576 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,427 | ₩49,122 | ₩47,078 | ₩48,735 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,385 | ₩50,258 | ₩47,365 | ₩49,817 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,303 | ₩46,691 | ₩44,925 | ₩46,357 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,101 | ₩45,716 | ₩44,313 | ₩45,649 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,620 | ₩45,275 | ₩44,086 | ₩44,460 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,152 | ₩44,600 | ₩42,269 | ₩43,124 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,235 | ₩45,235 | ₩42,630 | ₩43,458 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,887 | ₩45,208 | ₩43,725 | ₩44,994 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,238 | ₩48,160 | ₩46,651 | ₩47,385 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,759 | ₩47,759 | ₩45,956 | ₩46,731 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,099 | ₩51,941 | ₩50,124 | ₩51,099 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,202 | ₩52,582 | ₩49,015 | ₩50,645 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,383 | ₩47,212 | ₩45,702 | ₩46,624 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,853 | ₩48,093 | ₩45,675 | ₩47,185 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,586 | ₩48,561 | ₩45,943 | ₩46,437 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,027 | ₩49,256 | ₩46,116 | ₩46,517 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,968 | ₩52,222 | ₩49,429 | ₩49,603 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,598 | ₩54,012 | ₩51,340 | ₩51,874 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,368 | ₩53,304 | ₩52,290 | ₩53,197 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,119 | ₩54,546 | ₩52,342 | ₩52,422 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,779 | ₩54,159 | ₩50,765 | ₩53,972 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,823 | ₩53,277 | ₩50,672 | ₩51,500 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,284 | ₩52,684 | ₩50,151 | ₩52,662 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,647 | ₩48,134 | ₩44,420 | ₩48,120 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,969 | ₩46,277 | ₩44,767 | ₩45,528 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,395 | ₩45,985 | ₩43,872 | ₩44,046 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,809 | ₩47,025 | ₩45,355 | ₩46,637 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,370 | ₩46,784 | ₩44,887 | ₩45,154 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,252 | ₩47,466 | ₩45,515 | ₩45,916 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,015 | ₩49,236 | ₩47,893 | ₩48,187 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,761 | ₩48,855 | ₩47,319 | ₩48,494 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,836 | ₩48,922 | ₩45,836 | ₩48,815 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,750 | ₩45,883 | ₩42,269 | ₩45,836 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,958 | ₩42,062 | ₩39,223 | ₩41,547 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,984 | ₩41,013 | ₩39,557 | ₩40,652 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,633 | ₩38,862 | ₩37,633 | ₩38,742 | +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 | ₩34,908 | ₩35,950 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,881 | ₩36,210 | ₩34,467 | ₩36,137 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,852 | ₩34,854 | ₩33,000 | ₩33,772 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,946 | ₩34,551 | ₩33,452 | ₩34,200 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,402 | ₩35,402 | ₩33,398 | ₩35,001 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,643 | ₩35,643 | ₩34,227 | ₩34,707 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,442 | ₩35,870 | ₩34,534 | ₩35,228 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,137 | ₩36,832 | ₩35,796 | ₩36,164 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,975 | ₩36,164 | ₩34,894 | ₩35,896 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,944 | ₩33,692 | ₩32,613 | ₩33,532 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,942 | ₩32,957 | ₩31,254 | ₩32,236 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,893 | ₩34,333 | ₩32,289 | ₩32,757 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,721 | ₩34,975 | ₩33,211 | ₩33,866 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,627 | ₩35,202 | ₩34,240 | ₩34,587 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,492 | ₩34,607 | ₩32,744 | ₩32,931 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,118 | ₩34,340 | ₩33,011 | ₩34,173 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,118 | ₩33,839 | ₩32,113 | ₩33,478 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,690 | ₩32,851 | ₩30,636 | ₩31,849 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,467 | ₩34,721 | ₩32,851 | ₩33,265 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,723 | ₩35,870 | ₩34,774 | ₩35,269 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,870 | ₩36,270 | ₩34,166 | ₩35,015 | -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 | ₩35,536 | ₩35,536 | ₩34,313 | ₩34,667 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,988 | ₩36,150 | ₩34,921 | ₩35,496 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,805 | ₩36,805 | ₩34,534 | ₩35,228 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,870 | ₩36,160 | ₩34,841 | ₩35,322 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,914 | ₩39,116 | ₩36,992 | ₩37,072 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,544 | ₩40,806 | ₩39,276 | ₩40,679 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,706 | ₩41,254 | ₩39,530 | ₩39,744 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,065 | ₩43,057 | ₩40,038 | ₩40,652 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,320 | ₩41,668 | ₩39,860 | ₩40,211 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,427 | ₩43,030 | ₩40,559 | ₩41,026 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,526 | ₩40,118 | ₩37,179 | ₩39,263 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,794 | ₩37,045 | ₩34,347 | ₩37,005 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,973 | ₩35,135 | ₩33,973 | ₩34,440 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,604 | ₩36,814 | ₩33,600 | ₩35,082 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,456 | ₩36,270 | ₩34,748 | ₩35,937 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,544 | ₩39,811 | ₩34,066 | ₩34,440 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,053 | ₩41,748 | ₩40,465 | ₩41,093 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,082 | ₩42,282 | ₩40,879 | ₩41,374 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,389 | ₩43,591 | ₩41,881 | ₩43,017 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,225 | ₩42,396 | ₩40,078 | ₩41,975 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,624 | ₩41,240 | ₩39,037 | ₩40,666 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,393 | ₩40,452 | ₩37,059 | ₩39,891 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,687 | ₩38,328 | ₩37,341 | ₩37,647 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,446 | ₩38,795 | ₩37,085 | ₩38,542 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,843 | ₩36,484 | ₩35,122 | ₩36,043 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,402 | ₩36,631 | ₩34,868 | ₩35,696 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,603 | ₩36,279 | ₩34,814 | ₩36,030 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,028 | ₩35,689 | ₩34,307 | ₩35,228 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,858 | ₩37,326 | ₩35,417 | ₩35,696 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,047 | ₩38,248 | ₩36,257 | ₩36,417 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,133 | ₩41,187 | ₩38,822 | ₩39,971 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,710 | ₩43,758 | ₩40,692 | ₩41,387 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,034 | ₩42,776 | ₩37,553 | ₩42,603 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,049 | ₩39,864 | ₩38,615 | ₩38,702 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,406 | ₩38,208 | ₩36,751 | ₩38,047 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,286 | ₩38,588 | ₩36,190 | ₩36,204 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,977 | ₩37,025 | ₩35,509 | ₩36,164 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,467 | ₩35,269 | ₩33,505 | ₩34,494 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,465 | ₩33,893 | ₩32,610 | ₩32,677 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,320 | ₩34,734 | ₩33,599 | ₩33,679 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,275 | ₩35,923 | ₩34,013 | ₩34,534 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,269 | ₩35,509 | ₩34,347 | ₩34,667 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,057 | ₩36,458 | ₩34,587 | ₩35,269 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,364 | ₩36,885 | ₩36,150 | ₩36,778 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,444 | ₩36,685 | ₩35,997 | ₩36,484 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,204 | ₩37,566 | ₩35,509 | ₩36,431 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,166 | ₩37,246 | ₩36,257 | ₩36,938 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,660 | ₩37,927 | ₩35,616 | ₩36,030 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,181 | ₩38,555 | ₩37,459 | ₩37,927 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,646 | ₩40,837 | ₩38,435 | ₩38,675 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,904 | ₩40,238 | ₩38,969 | ₩39,423 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,185 | ₩40,519 | ₩38,929 | ₩39,704 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,391 | ₩43,391 | ₩39,815 | ₩40,105 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,879 | ₩43,217 | ₩40,586 | ₩42,910 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,149 | ₩42,483 | ₩41,203 | ₩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 | ₩38,502 | ₩36,645 | ₩38,475 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,473 | ₩38,021 | ₩36,912 | ₩37,887 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,282 | ₩37,940 | ₩35,204 | ₩37,540 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,604 | ₩37,847 | ₩36,150 | ₩37,473 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,186 | ₩35,656 | ₩34,066 | ₩35,629 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,300 | ₩34,707 | ₩32,864 | ₩33,305 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,744 | ₩33,979 | ₩32,358 | ₩33,465 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,690 | ₩33,706 | ₩32,543 | ₩32,810 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,681 | ₩34,761 | ₩33,585 | ₩33,946 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,597 | ₩33,164 | ₩31,875 | ₩32,997 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,463 | ₩33,766 | ₩31,595 | ₩33,078 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,102 | ₩32,663 | ₩31,034 | ₩31,515 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,114 | ₩32,420 | ₩29,938 | ₩32,236 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,520 | ₩34,520 | ₩33,131 | ₩33,305 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,204 | ₩36,511 | ₩35,302 | ₩35,763 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,549 | ₩36,417 | ₩34,961 | ₩36,070 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,070 | ₩36,415 | ₩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 | ₩37,406 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,208 | ₩38,769 | ₩37,319 | ₩37,526 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,763 | ₩37,740 | ₩34,601 | ₩37,673 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,793 | ₩38,755 | ₩36,551 | ₩37,085 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,360 | ₩41,514 | ₩37,980 | ₩38,635 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,342 | ₩43,110 | ₩41,427 | ₩42,349 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,541 | ₩41,948 | ₩39,410 | ₩41,187 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,754 | ₩45,154 | ₩43,070 | ₩44,607 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,836 | ₩47,613 | ₩44,818 | ₩45,662 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,874 | ₩46,183 | ₩43,752 | ₩45,983 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,263 | ₩47,065 | ₩45,156 | ₩45,916 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,681 | ₩45,729 | ₩41,567 | ₩44,740 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,345 | ₩42,162 | ₩40,171 | ₩41,587 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,276 | ₩41,105 | ₩39,076 | ₩40,278 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,410 | ₩40,292 | ₩38,568 | ₩39,650 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,733 | ₩41,307 | ₩39,797 | ₩40,211 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,597 | ₩40,011 | ₩37,546 | ₩39,984 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,011 | ₩41,828 | ₩38,368 | ₩41,040 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,668 | ₩42,309 | ₩39,851 | ₩40,105 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,883 | ₩43,084 | ₩40,893 | ₩42,082 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,068 | ₩42,322 | ₩40,532 | ₩41,387 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,211 | ₩42,442 | ₩39,764 | ₩42,442 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,923 | ₩43,004 | ₩39,771 | ₩40,893 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,034 | ₩46,223 | ₩41,841 | ₩42,149 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,910 | ₩50,017 | ₩45,605 | ₩47,078 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,147 | ₩49,403 | ₩46,958 | ₩49,269 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,805 | ₩46,424 | ₩43,578 | ₩45,675 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,626 | ₩48,574 | ₩44,286 | ₩44,767 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,262 | ₩53,169 | ₩48,502 | ₩50,805 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,160 | ₩48,868 | ₩46,847 | ₩48,227 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,954 | ₩47,426 | ₩44,954 | ₩47,265 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,704 | ₩47,039 | ₩44,299 | ₩44,700 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,496 | ₩44,326 | ₩41,574 | ₩43,872 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,547 | ₩42,532 | ₩40,976 | ₩41,320 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,376 | ₩43,110 | ₩40,666 | ₩41,601 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,225 | ₩41,968 | ₩39,343 | ₩41,400 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,210 | ₩40,011 | ₩38,234 | ₩39,437 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,091 | ₩41,227 | ₩39,690 | ₩40,065 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,681 | ₩41,775 | ₩40,171 | ₩40,879 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,082 | ₩42,416 | ₩39,303 | ₩39,851 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,211 | ₩41,788 | ₩39,570 | ₩41,454 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,310 | ₩39,737 | ₩38,101 | ₩39,103 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,700 | ₩38,876 | ₩36,792 | ₩38,862 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,677 | ₩39,751 | ₩37,553 | ₩38,542 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,400 | ₩41,895 | ₩40,445 | ₩40,746 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,998 | ₩41,107 | ₩38,755 | ₩40,572 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,622 | ₩40,038 | ₩37,553 | ₩38,809 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,047 | ₩38,715 | ₩37,573 | ₩37,793 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,660 | ₩38,779 | ₩37,112 | ₩38,314 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,910 | ₩36,832 | ₩35,576 | ₩36,765 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,406 | ₩38,208 | ₩36,845 | ₩37,379 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,578 | ₩36,738 | ₩35,839 | ₩36,645 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,498 | ₩36,885 | ₩35,683 | ₩36,564 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,070 | ₩36,765 | ₩35,456 | ₩35,843 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,320 | ₩35,896 | ₩34,186 | ₩34,988 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,385 | ₩34,561 | ₩32,904 | ₩34,106 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩33,999 | ₩34,260 | ₩32,730 | ₩33,345 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,225 | ₩33,999 | ₩33,158 | ₩33,452 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,373 | ₩34,748 | ₩33,131 | ₩33,625 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,162 | ₩35,603 | ₩33,226 | ₩33,759 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,599 | ₩34,814 | ₩33,225 | ₩34,667 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,770 | ₩33,786 | ₩32,450 | ₩33,599 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,849 | ₩32,977 | ₩31,528 | ₩32,623 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,984 | ₩33,425 | ₩32,049 | ₩32,517 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,307 | ₩34,641 | ₩33,291 | ₩33,398 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,706 | ₩33,973 | ₩32,877 | ₩33,572 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,427 | ₩34,814 | ₩33,559 | ₩33,679 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,427 | ₩34,427 | ₩32,450 | ₩33,412 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,921 | ₩35,763 | ₩34,039 | ₩34,240 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,730 | ₩34,440 | ₩32,570 | ₩33,893 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,668 | ₩32,557 | ₩31,668 | ₩32,303 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,953 | ₩31,969 | ₩30,828 | ₩31,354 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,190 | ₩30,686 | ₩28,869 | ₩30,673 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,115 | ₩28,986 | ₩27,534 | ₩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 | ₩29,925 | ₩29,016 | ₩29,337 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,776 | ₩29,163 | ₩27,801 | ₩28,375 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,535 | ₩28,743 | ₩27,707 | ₩28,722 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,255 | ₩29,170 | ₩27,814 | ₩28,749 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,499 | ₩30,499 | ₩29,217 | ₩29,444 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,486 | ₩30,673 | ₩29,952 | ₩30,432 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,577 | ₩29,778 | ₩28,950 | ₩29,765 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,192 | ₩30,286 | ₩29,471 | ₩29,537 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,736 | ₩29,324 | ₩28,175 | ₩28,896 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,429 | ₩30,286 | ₩28,282 | ₩28,963 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,717 | ₩28,055 | ₩25,510 | ₩27,600 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,251 | ₩27,560 | ₩25,890 | ₩26,572 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,415 | ₩28,442 | ₩26,919 | ₩27,534 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,482 | ₩28,883 | ₩28,081 | ₩28,522 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,121 | ₩28,789 | ₩27,761 | ₩28,709 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,576 | ₩29,564 | ₩28,201 | ₩28,642 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,119 | ₩28,283 | ₩27,013 | ₩27,801 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,215 | ₩28,215 | ₩26,982 | ₩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 | ₩27,427 | ₩27,440 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,053 | ₩27,453 | ₩26,679 | ₩27,427 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,923 | ₩29,230 | ₩27,346 | ₩27,694 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,751 | ₩30,620 | ₩29,163 | ₩30,312 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,925 | ₩30,419 | ₩29,203 | ₩29,497 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,623 | ₩32,704 | ₩30,112 | ₩30,419 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,795 | ₩32,303 | ₩31,234 | ₩32,276 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,137 | ₩31,604 | ₩29,003 | ₩31,475 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,352 | ₩30,787 | ₩29,591 | ₩30,339 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,165 | ₩30,252 | ₩28,175 | ₩28,509 | -5.49% | 184.8만 |
|---|