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 | ₩49,881 | ₩51,102 | ₩49,444 | ₩50,431 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,621 | ₩49,647 | ₩47,159 | ₩48,246 | -0.77% | 118.7만 |
| 2026.10.07 | ₩49,171 | ₩49,788 | ₩48,742 | ₩49,318 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,531 | ₩51,665 | ₩49,533 | ₩50,860 | -1.30% | 120만 |
| 2026.10.05 | ₩51,692 | ₩52,355 | ₩50,498 | ₩51,544 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,439 | ₩51,263 | ₩49,171 | ₩50,834 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,856 | ₩49,305 | ₩47,387 | ₩47,937 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,445 | ₩51,893 | ₩48,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,198 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩51,088 | ₩51,424 | ₩49,357 | ₩49,801 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,467 | ₩50,954 | ₩47,749 | ₩50,163 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,694 | ₩50,901 | ₩49,077 | ₩50,780 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,951 | ₩49,881 | ₩47,709 | ₩49,761 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,608 | ₩49,305 | ₩47,253 | ₩48,916 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,562 | ₩50,445 | ₩47,542 | ₩50,002 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,476 | ₩46,864 | ₩45,092 | ₩46,529 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,269 | ₩45,886 | ₩44,478 | ₩45,819 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,786 | ₩45,443 | ₩44,250 | ₩44,625 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,317 | ₩44,766 | ₩42,426 | ₩43,284 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,403 | ₩45,403 | ₩42,788 | ₩43,619 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩45,054 | ₩45,376 | ₩43,888 | ₩45,162 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,414 | ₩48,339 | ₩46,824 | ₩47,562 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,937 | ₩47,937 | ₩46,127 | ₩46,905 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,289 | ₩52,134 | ₩50,311 | ₩51,289 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,385 | ₩52,778 | ₩49,198 | ₩50,834 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,556 | ₩47,387 | ₩45,872 | ₩46,797 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩48,031 | ₩48,272 | ₩45,845 | ₩47,361 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,763 | ₩48,742 | ₩46,114 | ₩46,610 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,205 | ₩49,439 | ₩46,288 | ₩46,690 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩52,161 | ₩52,416 | ₩49,613 | ₩49,788 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,797 | ₩54,213 | ₩51,531 | ₩52,067 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,563 | ₩53,502 | ₩52,484 | ₩53,395 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,320 | ₩54,749 | ₩52,536 | ₩52,617 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,968 | ₩54,360 | ₩50,954 | ₩54,172 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩53,019 | ₩53,475 | ₩50,860 | ₩51,692 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,471 | ₩52,880 | ₩50,337 | ₩52,858 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,813 | ₩48,313 | ₩44,585 | ₩48,299 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩46,140 | ₩46,449 | ₩44,934 | ₩45,698 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,564 | ₩46,156 | ₩44,035 | ₩44,209 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,979 | ₩47,200 | ₩45,524 | ₩46,811 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,543 | ₩46,958 | ₩45,054 | ₩45,322 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,428 | ₩47,642 | ₩45,684 | ₩46,087 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,198 | ₩49,419 | ₩48,071 | ₩48,366 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,943 | ₩49,037 | ₩47,495 | ₩48,675 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩46,006 | ₩49,104 | ₩46,006 | ₩48,996 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,909 | ₩46,053 | ₩42,426 | ₩46,006 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩40,106 | ₩42,218 | ₩39,369 | ₩41,702 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩40,133 | ₩41,166 | ₩39,704 | ₩40,804 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,773 | ₩39,007 | ₩37,773 | ₩38,886 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,574 | ₩36,741 | ₩35,239 | ₩36,700 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,829 | ₩36,204 | ₩35,038 | ₩36,084 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩35,011 | ₩36,345 | ₩34,595 | ₩36,271 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,978 | ₩34,984 | ₩33,123 | ₩33,898 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩34,072 | ₩34,680 | ₩33,576 | ₩34,327 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,534 | ₩35,534 | ₩33,523 | ₩35,132 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,775 | ₩35,775 | ₩34,354 | ₩34,837 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,574 | ₩36,003 | ₩34,662 | ₩35,360 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,271 | ₩36,969 | ₩35,929 | ₩36,298 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩35,105 | ₩36,298 | ₩35,024 | ₩36,030 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩33,067 | ₩33,817 | ₩32,734 | ₩33,657 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩32,061 | ₩33,080 | ₩31,370 | ₩32,356 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩34,019 | ₩34,461 | ₩32,410 | ₩32,879 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,850 | ₩35,105 | ₩33,335 | ₩33,992 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,756 | ₩35,333 | ₩34,367 | ₩34,716 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,616 | ₩34,736 | ₩32,865 | ₩33,053 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,241 | ₩34,468 | ₩33,134 | ₩34,300 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,241 | ₩33,965 | ₩32,233 | ₩33,603 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,812 | ₩32,973 | ₩30,750 | ₩31,967 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,595 | ₩34,850 | ₩32,973 | ₩33,388 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,856 | ₩36,003 | ₩34,904 | ₩35,400 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩36,003 | ₩36,405 | ₩34,294 | ₩35,145 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,346 | ₩36,030 | ₩34,300 | ₩34,488 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,507 | ₩35,990 | ₩34,635 | ₩35,869 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,668 | ₩35,668 | ₩34,441 | ₩34,796 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩35,118 | ₩36,285 | ₩35,051 | ₩35,628 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,942 | ₩36,942 | ₩34,662 | ₩35,360 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩36,003 | ₩36,294 | ₩34,971 | ₩35,453 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩38,055 | ₩39,262 | ₩37,130 | ₩37,210 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,691 | ₩40,958 | ₩39,422 | ₩40,830 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,857 | ₩41,407 | ₩39,677 | ₩39,892 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,214 | ₩43,217 | ₩40,187 | ₩40,804 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,474 | ₩41,823 | ₩40,008 | ₩40,361 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,581 | ₩43,190 | ₩40,710 | ₩41,179 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,666 | ₩40,267 | ₩37,317 | ₩39,409 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,924 | ₩37,183 | ₩34,475 | ₩37,143 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩34,099 | ₩35,266 | ₩34,099 | ₩34,568 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,741 | ₩36,951 | ₩33,725 | ₩35,212 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,587 | ₩36,405 | ₩34,877 | ₩36,070 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,691 | ₩39,959 | ₩34,193 | ₩34,568 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,206 | ₩41,903 | ₩40,616 | ₩41,246 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,238 | ₩42,439 | ₩41,032 | ₩41,528 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,547 | ₩43,754 | ₩42,037 | ₩43,177 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,374 | ₩42,553 | ₩40,227 | ₩42,131 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,771 | ₩41,394 | ₩39,182 | ₩40,817 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,532 | ₩40,602 | ₩37,197 | ₩40,039 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,827 | ₩38,470 | ₩37,479 | ₩37,787 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,585 | ₩38,940 | ₩37,223 | ₩38,685 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,976 | ₩36,620 | ₩35,252 | ₩36,177 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,534 | ₩36,767 | ₩34,997 | ₩35,829 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,735 | ₩36,413 | ₩34,944 | ₩36,164 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,158 | ₩35,822 | ₩34,434 | ₩35,360 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,995 | ₩37,465 | ₩35,549 | ₩35,829 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,189 | ₩38,390 | ₩36,392 | ₩36,553 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,286 | ₩41,340 | ₩38,967 | ₩40,120 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,869 | ₩43,921 | ₩40,844 | ₩41,541 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,175 | ₩42,936 | ₩37,693 | ₩42,761 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,195 | ₩40,012 | ₩38,759 | ₩38,846 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,545 | ₩38,350 | ₩36,888 | ₩38,189 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,425 | ₩38,732 | ₩36,325 | ₩36,338 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩36,110 | ₩37,163 | ₩35,641 | ₩36,298 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,595 | ₩35,400 | ₩33,630 | ₩34,622 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,590 | ₩34,019 | ₩32,731 | ₩32,798 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,448 | ₩34,863 | ₩33,724 | ₩33,804 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,406 | ₩36,057 | ₩34,139 | ₩34,662 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,400 | ₩35,641 | ₩34,475 | ₩34,796 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,191 | ₩36,593 | ₩34,716 | ₩35,400 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,499 | ₩37,022 | ₩36,285 | ₩36,915 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,580 | ₩36,821 | ₩36,131 | ₩36,620 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,338 | ₩37,706 | ₩35,641 | ₩36,566 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,304 | ₩37,384 | ₩36,392 | ₩37,076 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,800 | ₩38,068 | ₩35,748 | ₩36,164 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,323 | ₩38,698 | ₩37,599 | ₩38,068 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,797 | ₩40,989 | ₩38,578 | ₩38,819 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩40,053 | ₩40,388 | ₩39,114 | ₩39,570 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,334 | ₩40,669 | ₩39,074 | ₩39,852 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,552 | ₩43,552 | ₩39,963 | ₩40,254 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩41,032 | ₩43,378 | ₩40,737 | ₩43,070 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,305 | ₩42,641 | ₩41,356 | ₩41,769 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,515 | ₩41,809 | ₩40,468 | ₩41,327 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩41,099 | ₩42,332 | ₩40,321 | ₩40,616 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,961 | ₩38,645 | ₩36,781 | ₩38,618 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,612 | ₩38,162 | ₩37,049 | ₩38,028 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,413 | ₩38,082 | ₩35,335 | ₩37,679 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,741 | ₩37,988 | ₩36,285 | ₩37,612 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,314 | ₩35,789 | ₩34,193 | ₩35,762 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,428 | ₩34,837 | ₩32,986 | ₩33,429 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,865 | ₩34,106 | ₩32,478 | ₩33,590 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,812 | ₩33,831 | ₩32,664 | ₩32,933 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,810 | ₩34,890 | ₩33,710 | ₩34,072 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,718 | ₩33,288 | ₩31,994 | ₩33,120 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,584 | ₩33,891 | ₩31,712 | ₩33,201 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,222 | ₩32,785 | ₩31,149 | ₩31,632 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,230 | ₩32,541 | ₩30,050 | ₩32,356 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,649 | ₩34,649 | ₩33,254 | ₩33,429 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,338 | ₩36,647 | ₩35,433 | ₩35,896 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,681 | ₩36,553 | ₩35,091 | ₩36,204 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,204 | ₩36,550 | ₩34,676 | ₩35,024 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,741 | ₩37,226 | ₩36,137 | ₩36,620 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,995 | ₩37,559 | ₩36,372 | ₩37,545 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,350 | ₩38,913 | ₩37,458 | ₩37,666 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,896 | ₩37,880 | ₩34,729 | ₩37,813 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,934 | ₩38,900 | ₩36,687 | ₩37,223 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,514 | ₩41,668 | ₩38,122 | ₩38,779 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,500 | ₩43,271 | ₩41,581 | ₩42,507 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,695 | ₩42,104 | ₩39,557 | ₩41,340 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,920 | ₩45,322 | ₩43,231 | ₩44,773 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩46,006 | ₩47,790 | ₩44,985 | ₩45,832 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩45,041 | ₩46,355 | ₩43,914 | ₩46,154 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,435 | ₩47,240 | ₩45,324 | ₩46,087 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,836 | ₩45,899 | ₩41,722 | ₩44,907 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,495 | ₩42,319 | ₩40,321 | ₩41,742 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,422 | ₩41,258 | ₩39,221 | ₩40,428 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,557 | ₩40,442 | ₩38,712 | ₩39,798 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,884 | ₩41,461 | ₩39,945 | ₩40,361 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,744 | ₩40,160 | ₩37,686 | ₩40,133 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,160 | ₩41,984 | ₩38,511 | ₩41,192 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,823 | ₩42,466 | ₩39,999 | ₩40,254 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩43,043 | ₩43,244 | ₩41,045 | ₩42,238 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,225 | ₩42,480 | ₩40,683 | ₩41,541 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,361 | ₩42,600 | ₩39,912 | ₩42,600 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩43,083 | ₩43,164 | ₩39,919 | ₩41,045 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,202 | ₩46,395 | ₩41,997 | ₩42,305 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩50,096 | ₩50,203 | ₩45,774 | ₩47,253 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,326 | ₩49,586 | ₩47,133 | ₩49,452 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,968 | ₩46,596 | ₩43,740 | ₩45,845 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,803 | ₩48,755 | ₩44,451 | ₩44,934 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,456 | ₩53,366 | ₩48,683 | ₩50,994 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,339 | ₩49,050 | ₩47,021 | ₩48,406 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩45,121 | ₩47,602 | ₩45,121 | ₩47,441 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,878 | ₩47,214 | ₩44,464 | ₩44,867 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,654 | ₩44,491 | ₩41,729 | ₩44,035 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,702 | ₩42,690 | ₩41,128 | ₩41,474 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,533 | ₩43,271 | ₩40,817 | ₩41,756 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,374 | ₩42,124 | ₩39,490 | ₩41,554 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,355 | ₩40,160 | ₩38,377 | ₩39,583 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,240 | ₩41,380 | ₩39,838 | ₩40,214 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,836 | ₩41,930 | ₩40,321 | ₩41,032 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,238 | ₩42,574 | ₩39,449 | ₩39,999 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,361 | ₩41,943 | ₩39,717 | ₩41,608 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,456 | ₩39,885 | ₩38,242 | ₩39,248 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,840 | ₩39,020 | ₩36,928 | ₩39,007 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,825 | ₩39,898 | ₩37,693 | ₩38,685 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,554 | ₩42,051 | ₩40,596 | ₩40,897 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,147 | ₩41,259 | ₩38,900 | ₩40,723 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,765 | ₩40,187 | ₩37,693 | ₩38,953 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,189 | ₩38,859 | ₩37,713 | ₩37,934 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,800 | ₩38,924 | ₩37,250 | ₩38,457 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩36,043 | ₩36,969 | ₩35,708 | ₩36,902 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,545 | ₩38,350 | ₩36,982 | ₩37,518 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,714 | ₩36,875 | ₩35,972 | ₩36,781 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,633 | ₩37,022 | ₩35,815 | ₩36,700 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,204 | ₩36,902 | ₩35,587 | ₩35,976 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,448 | ₩36,030 | ₩34,314 | ₩35,118 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,509 | ₩34,689 | ₩33,026 | ₩34,233 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,126 | ₩34,387 | ₩32,852 | ₩33,469 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,348 | ₩34,126 | ₩33,281 | ₩33,576 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,501 | ₩34,877 | ₩33,254 | ₩33,750 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,292 | ₩35,735 | ₩33,350 | ₩33,885 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,724 | ₩34,944 | ₩33,348 | ₩34,796 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,892 | ₩33,911 | ₩32,570 | ₩33,724 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,967 | ₩33,100 | ₩31,645 | ₩32,745 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩33,107 | ₩33,549 | ₩32,168 | ₩32,638 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,434 | ₩34,770 | ₩33,415 | ₩33,523 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,831 | ₩34,099 | ₩33,000 | ₩33,697 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,555 | ₩34,944 | ₩33,683 | ₩33,804 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,555 | ₩34,555 | ₩32,570 | ₩33,536 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩35,051 | ₩35,896 | ₩34,166 | ₩34,367 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,852 | ₩34,568 | ₩32,691 | ₩34,019 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,786 | ₩32,678 | ₩31,786 | ₩32,423 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩31,069 | ₩32,088 | ₩30,943 | ₩31,471 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,299 | ₩30,800 | ₩28,977 | ₩30,787 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,219 | ₩29,094 | ₩27,636 | ₩28,963 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,634 | ₩30,023 | ₩28,065 | ₩28,078 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,258 | ₩30,036 | ₩29,124 | ₩29,446 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,883 | ₩29,272 | ₩27,904 | ₩28,481 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,642 | ₩28,849 | ₩27,810 | ₩28,829 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,360 | ₩29,279 | ₩27,918 | ₩28,856 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,613 | ₩30,613 | ₩29,325 | ₩29,553 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,599 | ₩30,787 | ₩30,063 | ₩30,546 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,688 | ₩29,889 | ₩29,057 | ₩29,875 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,304 | ₩30,398 | ₩29,580 | ₩29,647 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,843 | ₩29,433 | ₩28,280 | ₩29,004 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,534 | ₩30,398 | ₩28,387 | ₩29,071 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,812 | ₩28,159 | ₩25,604 | ₩27,703 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,349 | ₩27,663 | ₩25,987 | ₩26,671 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,521 | ₩28,548 | ₩27,019 | ₩27,636 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,588 | ₩28,990 | ₩28,186 | ₩28,628 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,226 | ₩28,896 | ₩27,864 | ₩28,816 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,682 | ₩29,674 | ₩28,306 | ₩28,749 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,220 | ₩28,388 | ₩27,113 | ₩27,904 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,320 | ₩28,320 | ₩27,082 | ₩27,542 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,623 | ₩27,931 | ₩27,287 | ₩27,877 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,306 | ₩28,481 | ₩27,529 | ₩27,542 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,153 | ₩27,555 | ₩26,778 | ₩27,529 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩29,030 | ₩29,339 | ₩27,448 | ₩27,797 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,862 | ₩30,733 | ₩29,272 | ₩30,425 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩30,036 | ₩30,532 | ₩29,312 | ₩29,607 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,745 | ₩32,825 | ₩30,224 | ₩30,532 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,913 | ₩32,423 | ₩31,350 | ₩32,396 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,245 | ₩31,722 | ₩29,111 | ₩31,592 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,465 | ₩30,901 | ₩29,701 | ₩30,452 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,278 | ₩30,365 | ₩28,280 | ₩28,615 | -5.49% | 184.8만 |
|---|