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 | ₩49,711 | ₩50,927 | ₩49,275 | ₩50,259 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,455 | ₩49,477 | ₩46,998 | ₩48,081 | -0.77% | 118.7만 |
| 2026.10.07 | ₩49,003 | ₩49,618 | ₩48,575 | ₩49,150 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,355 | ₩51,488 | ₩49,364 | ₩50,687 | -1.30% | 120만 |
| 2026.10.05 | ₩51,515 | ₩52,177 | ₩50,326 | ₩51,368 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,270 | ₩51,088 | ₩49,003 | ₩50,660 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,689 | ₩49,136 | ₩47,226 | ₩47,773 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,272 | ₩51,716 | ₩48,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,030 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,914 | ₩51,248 | ₩49,189 | ₩49,631 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,301 | ₩50,780 | ₩47,586 | ₩49,992 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,524 | ₩50,727 | ₩48,909 | ₩50,606 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,787 | ₩49,711 | ₩47,546 | ₩49,591 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,442 | ₩49,136 | ₩47,092 | ₩48,749 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,399 | ₩50,272 | ₩47,379 | ₩49,831 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,317 | ₩46,704 | ₩44,938 | ₩46,370 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,114 | ₩45,729 | ₩44,326 | ₩45,662 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,633 | ₩45,288 | ₩44,099 | ₩44,473 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,165 | ₩44,613 | ₩42,281 | ₩43,136 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,248 | ₩45,248 | ₩42,642 | ₩43,470 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,900 | ₩45,221 | ₩43,738 | ₩45,007 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,252 | ₩48,174 | ₩46,664 | ₩47,399 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,773 | ₩47,773 | ₩45,969 | ₩46,744 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,114 | ₩51,956 | ₩50,139 | ₩51,114 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,217 | ₩52,598 | ₩49,030 | ₩50,660 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,397 | ₩47,226 | ₩45,716 | ₩46,638 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,867 | ₩48,108 | ₩45,689 | ₩47,199 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,600 | ₩48,575 | ₩45,956 | ₩46,450 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,041 | ₩49,270 | ₩46,130 | ₩46,531 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,983 | ₩52,237 | ₩49,444 | ₩49,618 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,613 | ₩54,027 | ₩51,355 | ₩51,889 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,384 | ₩53,319 | ₩52,305 | ₩53,212 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,134 | ₩54,562 | ₩52,357 | ₩52,437 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,794 | ₩54,174 | ₩50,780 | ₩53,987 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,838 | ₩53,292 | ₩50,687 | ₩51,515 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,299 | ₩52,699 | ₩50,165 | ₩52,678 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,660 | ₩48,148 | ₩44,433 | ₩48,134 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,983 | ₩46,290 | ₩44,780 | ₩45,542 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,408 | ₩45,999 | ₩43,885 | ₩44,058 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,822 | ₩47,038 | ₩45,368 | ₩46,651 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,384 | ₩46,798 | ₩44,900 | ₩45,168 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,266 | ₩47,479 | ₩45,528 | ₩45,929 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,030 | ₩49,250 | ₩47,907 | ₩48,201 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,776 | ₩48,869 | ₩47,332 | ₩48,508 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,849 | ₩48,936 | ₩45,849 | ₩48,829 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,762 | ₩45,896 | ₩42,281 | ₩45,849 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,969 | ₩42,074 | ₩39,234 | ₩41,560 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,996 | ₩41,025 | ₩39,568 | ₩40,664 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,644 | ₩38,874 | ₩37,644 | ₩38,753 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,453 | ₩36,615 | ₩35,118 | ₩36,575 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,706 | ₩36,081 | ₩34,918 | ₩35,960 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,891 | ₩36,221 | ₩34,477 | ₩36,147 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,862 | ₩34,865 | ₩33,010 | ₩33,782 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,956 | ₩34,561 | ₩33,461 | ₩34,210 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,412 | ₩35,412 | ₩33,408 | ₩35,012 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,653 | ₩35,653 | ₩34,237 | ₩34,718 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,453 | ₩35,880 | ₩34,544 | ₩35,239 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,147 | ₩36,842 | ₩35,807 | ₩36,174 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,985 | ₩36,174 | ₩34,905 | ₩35,907 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,954 | ₩33,702 | ₩32,622 | ₩33,542 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,951 | ₩32,967 | ₩31,263 | ₩32,245 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,902 | ₩34,343 | ₩32,299 | ₩32,767 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,731 | ₩34,985 | ₩33,221 | ₩33,876 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,637 | ₩35,212 | ₩34,250 | ₩34,597 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,502 | ₩34,617 | ₩32,753 | ₩32,940 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,127 | ₩34,350 | ₩33,020 | ₩34,183 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,127 | ₩33,849 | ₩32,122 | ₩33,488 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,700 | ₩32,860 | ₩30,644 | ₩31,858 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,477 | ₩34,731 | ₩32,860 | ₩33,274 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,733 | ₩35,880 | ₩34,784 | ₩35,279 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,880 | ₩36,281 | ₩34,176 | ₩35,025 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,225 | ₩35,907 | ₩34,183 | ₩34,370 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,386 | ₩35,867 | ₩34,517 | ₩35,747 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,546 | ₩35,546 | ₩34,323 | ₩34,678 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,998 | ₩36,161 | ₩34,931 | ₩35,506 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,816 | ₩36,816 | ₩34,544 | ₩35,239 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,880 | ₩36,170 | ₩34,851 | ₩35,332 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,925 | ₩39,127 | ₩37,003 | ₩37,083 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,555 | ₩40,818 | ₩39,288 | ₩40,691 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,718 | ₩41,266 | ₩39,542 | ₩39,756 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,076 | ₩43,070 | ₩40,050 | ₩40,664 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,332 | ₩41,680 | ₩39,872 | ₩40,223 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,439 | ₩43,043 | ₩40,571 | ₩41,038 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,537 | ₩40,130 | ₩37,190 | ₩39,274 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,804 | ₩37,056 | ₩34,357 | ₩37,016 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,983 | ₩35,145 | ₩33,983 | ₩34,450 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,615 | ₩36,825 | ₩33,610 | ₩35,092 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,466 | ₩36,281 | ₩34,758 | ₩35,947 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,555 | ₩39,822 | ₩34,076 | ₩34,450 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,065 | ₩41,760 | ₩40,477 | ₩41,105 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,094 | ₩42,295 | ₩40,891 | ₩41,386 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,401 | ₩43,604 | ₩41,894 | ₩43,030 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,237 | ₩42,408 | ₩40,090 | ₩41,987 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,635 | ₩41,252 | ₩39,049 | ₩40,678 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,404 | ₩40,464 | ₩37,070 | ₩39,903 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,698 | ₩38,339 | ₩37,351 | ₩37,657 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,457 | ₩38,807 | ₩37,096 | ₩38,553 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,853 | ₩36,495 | ₩35,132 | ₩36,054 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,412 | ₩36,642 | ₩34,878 | ₩35,706 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,613 | ₩36,289 | ₩34,824 | ₩36,041 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,038 | ₩35,700 | ₩34,317 | ₩35,239 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,869 | ₩37,337 | ₩35,427 | ₩35,706 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,058 | ₩38,259 | ₩36,268 | ₩36,428 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,145 | ₩41,199 | ₩38,833 | ₩39,983 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,722 | ₩43,771 | ₩40,704 | ₩41,399 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,045 | ₩42,789 | ₩37,564 | ₩42,615 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,061 | ₩39,876 | ₩38,626 | ₩38,713 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,417 | ₩38,219 | ₩36,762 | ₩38,058 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,297 | ₩38,600 | ₩36,201 | ₩36,214 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,987 | ₩37,036 | ₩35,519 | ₩36,174 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,477 | ₩35,279 | ₩33,515 | ₩34,504 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,475 | ₩33,902 | ₩32,620 | ₩32,686 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,330 | ₩34,744 | ₩33,608 | ₩33,689 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,286 | ₩35,934 | ₩34,023 | ₩34,544 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,279 | ₩35,519 | ₩34,357 | ₩34,678 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,067 | ₩36,468 | ₩34,597 | ₩35,279 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,375 | ₩36,896 | ₩36,161 | ₩36,789 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,455 | ₩36,695 | ₩36,007 | ₩36,495 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,214 | ₩37,577 | ₩35,519 | ₩36,441 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,176 | ₩37,257 | ₩36,268 | ₩36,949 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,671 | ₩37,938 | ₩35,626 | ₩36,041 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,192 | ₩38,566 | ₩37,470 | ₩37,938 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,658 | ₩40,849 | ₩38,446 | ₩38,686 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,916 | ₩40,250 | ₩38,980 | ₩39,435 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,197 | ₩40,531 | ₩38,940 | ₩39,715 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,404 | ₩43,404 | ₩39,826 | ₩40,116 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,891 | ₩43,230 | ₩40,597 | ₩42,923 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,161 | ₩42,495 | ₩41,215 | ₩41,626 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,377 | ₩41,666 | ₩40,330 | ₩41,185 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,958 | ₩42,188 | ₩40,183 | ₩40,477 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,831 | ₩38,513 | ₩36,655 | ₩38,486 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,484 | ₩38,032 | ₩36,923 | ₩37,898 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,292 | ₩37,951 | ₩35,215 | ₩37,551 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,615 | ₩37,858 | ₩36,161 | ₩37,484 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,196 | ₩35,666 | ₩34,076 | ₩35,640 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,310 | ₩34,718 | ₩32,873 | ₩33,314 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,753 | ₩33,989 | ₩32,367 | ₩33,475 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,700 | ₩33,715 | ₩32,553 | ₩32,820 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,691 | ₩34,771 | ₩33,595 | ₩33,956 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,606 | ₩33,174 | ₩31,885 | ₩33,007 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,473 | ₩33,775 | ₩31,604 | ₩33,087 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,112 | ₩32,673 | ₩31,043 | ₩31,524 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,123 | ₩32,430 | ₩29,947 | ₩32,245 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,531 | ₩34,531 | ₩33,141 | ₩33,314 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,214 | ₩36,522 | ₩35,312 | ₩35,773 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,559 | ₩36,428 | ₩34,971 | ₩36,081 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,081 | ₩36,425 | ₩34,557 | ₩34,905 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,615 | ₩37,099 | ₩36,014 | ₩36,495 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,869 | ₩37,430 | ₩36,248 | ₩37,417 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,219 | ₩38,780 | ₩37,330 | ₩37,537 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,773 | ₩37,751 | ₩34,611 | ₩37,684 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,804 | ₩38,767 | ₩36,562 | ₩37,096 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,372 | ₩41,526 | ₩37,992 | ₩38,646 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,355 | ₩43,123 | ₩41,439 | ₩42,361 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,553 | ₩41,960 | ₩39,421 | ₩41,199 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,767 | ₩45,168 | ₩43,083 | ₩44,620 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,849 | ₩47,626 | ₩44,831 | ₩45,675 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,887 | ₩46,197 | ₩43,764 | ₩45,996 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,277 | ₩47,079 | ₩45,169 | ₩45,929 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,693 | ₩45,742 | ₩41,580 | ₩44,753 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,357 | ₩42,174 | ₩40,183 | ₩41,600 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,288 | ₩41,117 | ₩39,087 | ₩40,290 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,421 | ₩40,303 | ₩38,580 | ₩39,662 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,744 | ₩41,319 | ₩39,809 | ₩40,223 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,609 | ₩40,023 | ₩37,557 | ₩39,996 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,023 | ₩41,840 | ₩38,379 | ₩41,052 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,680 | ₩42,321 | ₩39,862 | ₩40,116 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,896 | ₩43,096 | ₩40,905 | ₩42,094 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,081 | ₩42,335 | ₩40,544 | ₩41,399 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,223 | ₩42,455 | ₩39,776 | ₩42,455 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,936 | ₩43,016 | ₩39,782 | ₩40,905 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,047 | ₩46,237 | ₩41,854 | ₩42,161 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,925 | ₩50,032 | ₩45,618 | ₩47,092 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,161 | ₩49,417 | ₩46,972 | ₩49,283 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,818 | ₩46,437 | ₩43,591 | ₩45,689 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,640 | ₩48,589 | ₩44,299 | ₩44,780 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,277 | ₩53,184 | ₩48,516 | ₩50,820 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,174 | ₩48,883 | ₩46,861 | ₩48,241 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,967 | ₩47,439 | ₩44,967 | ₩47,279 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,718 | ₩47,053 | ₩44,312 | ₩44,713 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,508 | ₩44,339 | ₩41,586 | ₩43,885 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,560 | ₩42,544 | ₩40,988 | ₩41,332 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,388 | ₩43,123 | ₩40,678 | ₩41,613 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,237 | ₩41,980 | ₩39,355 | ₩41,413 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,221 | ₩40,023 | ₩38,245 | ₩39,448 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,103 | ₩41,239 | ₩39,702 | ₩40,076 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,693 | ₩41,787 | ₩40,183 | ₩40,891 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,094 | ₩42,428 | ₩39,315 | ₩39,862 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,223 | ₩41,800 | ₩39,582 | ₩41,466 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,321 | ₩39,749 | ₩38,112 | ₩39,114 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,711 | ₩38,887 | ₩36,802 | ₩38,874 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,689 | ₩39,762 | ₩37,564 | ₩38,553 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,413 | ₩41,907 | ₩40,457 | ₩40,758 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩40,009 | ₩41,119 | ₩38,767 | ₩40,584 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,633 | ₩40,050 | ₩37,564 | ₩38,820 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,058 | ₩38,727 | ₩37,584 | ₩37,804 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,671 | ₩38,791 | ₩37,123 | ₩38,326 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,920 | ₩36,842 | ₩35,586 | ₩36,776 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,417 | ₩38,219 | ₩36,856 | ₩37,390 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,588 | ₩36,749 | ₩35,849 | ₩36,655 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,508 | ₩36,896 | ₩35,693 | ₩36,575 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,081 | ₩36,776 | ₩35,466 | ₩35,853 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,330 | ₩35,907 | ₩34,196 | ₩34,998 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,395 | ₩34,571 | ₩32,914 | ₩34,116 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩34,009 | ₩34,270 | ₩32,740 | ₩33,355 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,234 | ₩34,009 | ₩33,167 | ₩33,461 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,384 | ₩34,758 | ₩33,141 | ₩33,635 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,172 | ₩35,613 | ₩33,236 | ₩33,769 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,608 | ₩34,824 | ₩33,234 | ₩34,678 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,780 | ₩33,796 | ₩32,459 | ₩33,608 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,858 | ₩32,987 | ₩31,537 | ₩32,633 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,994 | ₩33,435 | ₩32,058 | ₩32,526 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,317 | ₩34,651 | ₩33,301 | ₩33,408 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,715 | ₩33,983 | ₩32,887 | ₩33,582 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,437 | ₩34,824 | ₩33,568 | ₩33,689 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,437 | ₩34,437 | ₩32,459 | ₩33,421 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,931 | ₩35,773 | ₩34,049 | ₩34,250 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,740 | ₩34,450 | ₩32,579 | ₩33,902 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,677 | ₩32,566 | ₩31,677 | ₩32,312 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,963 | ₩31,978 | ₩30,837 | ₩31,363 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,199 | ₩30,695 | ₩28,878 | ₩30,682 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,123 | ₩28,994 | ₩27,542 | ₩28,865 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,533 | ₩29,920 | ₩27,969 | ₩27,983 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,159 | ₩29,934 | ₩29,025 | ₩29,346 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,784 | ₩29,172 | ₩27,809 | ₩28,383 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,544 | ₩28,751 | ₩27,715 | ₩28,731 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,263 | ₩29,179 | ₩27,822 | ₩28,758 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,508 | ₩30,508 | ₩29,225 | ₩29,452 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,495 | ₩30,682 | ₩29,960 | ₩30,441 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,586 | ₩29,787 | ₩28,958 | ₩29,773 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,201 | ₩30,294 | ₩29,479 | ₩29,546 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,744 | ₩29,332 | ₩28,183 | ₩28,905 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,437 | ₩30,294 | ₩28,290 | ₩28,971 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,724 | ₩28,063 | ₩25,517 | ₩27,608 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,259 | ₩27,568 | ₩25,898 | ₩26,579 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,424 | ₩28,450 | ₩26,927 | ₩27,542 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,490 | ₩28,891 | ₩28,089 | ₩28,530 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,130 | ₩28,798 | ₩27,769 | ₩28,718 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,584 | ₩29,573 | ₩28,210 | ₩28,651 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,127 | ₩28,291 | ₩27,020 | ₩27,809 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,223 | ₩28,223 | ₩26,990 | ₩27,448 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,528 | ₩27,836 | ₩27,194 | ₩27,782 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,210 | ₩28,383 | ₩27,435 | ₩27,448 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,060 | ₩27,461 | ₩26,686 | ₩27,435 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,931 | ₩29,239 | ₩27,354 | ₩27,702 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,760 | ₩30,628 | ₩29,172 | ₩30,321 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,934 | ₩30,428 | ₩29,212 | ₩29,506 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,633 | ₩32,713 | ₩30,121 | ₩30,428 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,804 | ₩32,312 | ₩31,243 | ₩32,285 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,145 | ₩31,613 | ₩29,012 | ₩31,484 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,361 | ₩30,795 | ₩29,599 | ₩30,348 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,174 | ₩30,261 | ₩28,183 | ₩28,517 | -5.49% | 184.8만 |
|---|