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 | ₩49,685 | ₩50,900 | ₩49,250 | ₩50,233 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,430 | ₩49,451 | ₩46,974 | ₩48,056 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,977 | ₩49,592 | ₩48,550 | ₩49,124 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,328 | ₩51,461 | ₩49,338 | ₩50,660 | -1.30% | 120만 |
| 2026.10.05 | ₩51,488 | ₩52,149 | ₩50,299 | ₩51,341 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,244 | ₩51,061 | ₩48,977 | ₩50,633 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,663 | ₩49,111 | ₩47,201 | ₩47,748 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,246 | ₩51,688 | ₩48,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,004 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,887 | ₩51,221 | ₩49,163 | ₩49,605 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,276 | ₩50,754 | ₩47,561 | ₩49,966 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,498 | ₩50,700 | ₩48,884 | ₩50,580 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,762 | ₩49,685 | ₩47,521 | ₩49,565 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,416 | ₩49,111 | ₩47,067 | ₩48,723 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,374 | ₩50,246 | ₩47,354 | ₩49,805 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,293 | ₩46,680 | ₩44,914 | ₩46,346 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,091 | ₩45,705 | ₩44,303 | ₩45,638 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,610 | ₩45,264 | ₩44,075 | ₩44,449 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,142 | ₩44,590 | ₩42,259 | ₩43,114 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,224 | ₩45,224 | ₩42,620 | ₩43,448 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,877 | ₩45,197 | ₩43,715 | ₩44,984 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,228 | ₩48,149 | ₩46,640 | ₩47,374 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,748 | ₩47,748 | ₩45,945 | ₩46,720 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,087 | ₩51,929 | ₩50,112 | ₩51,087 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,191 | ₩52,570 | ₩49,004 | ₩50,633 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,373 | ₩47,201 | ₩45,692 | ₩46,613 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,842 | ₩48,082 | ₩45,665 | ₩47,174 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,575 | ₩48,550 | ₩45,932 | ₩46,426 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩48,016 | ₩49,244 | ₩46,106 | ₩46,506 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,956 | ₩52,209 | ₩49,418 | ₩49,592 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,585 | ₩53,999 | ₩51,328 | ₩51,862 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,356 | ₩53,291 | ₩52,278 | ₩53,184 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,106 | ₩54,533 | ₩52,330 | ₩52,410 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,767 | ₩54,146 | ₩50,754 | ₩53,959 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,810 | ₩53,265 | ₩50,660 | ₩51,488 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,273 | ₩52,672 | ₩50,139 | ₩52,650 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,636 | ₩48,122 | ₩44,409 | ₩48,109 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,959 | ₩46,266 | ₩44,757 | ₩45,518 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,384 | ₩45,975 | ₩43,862 | ₩44,035 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,798 | ₩47,014 | ₩45,344 | ₩46,626 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,359 | ₩46,773 | ₩44,877 | ₩45,144 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,241 | ₩47,455 | ₩45,505 | ₩45,905 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩49,004 | ₩49,224 | ₩47,882 | ₩48,176 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,750 | ₩48,844 | ₩47,308 | ₩48,483 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,825 | ₩48,910 | ₩45,825 | ₩48,804 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,740 | ₩45,872 | ₩42,259 | ₩45,825 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,948 | ₩42,052 | ₩39,214 | ₩41,538 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,975 | ₩41,004 | ₩39,548 | ₩40,643 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,624 | ₩38,853 | ₩37,624 | ₩38,733 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,434 | ₩36,596 | ₩35,100 | ₩36,556 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,688 | ₩36,062 | ₩34,900 | ₩35,942 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,873 | ₩36,202 | ₩34,459 | ₩36,129 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,845 | ₩34,846 | ₩32,992 | ₩33,764 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,938 | ₩34,543 | ₩33,444 | ₩34,192 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,394 | ₩35,394 | ₩33,391 | ₩34,993 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,634 | ₩35,634 | ₩34,219 | ₩34,699 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,434 | ₩35,861 | ₩34,526 | ₩35,220 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,129 | ₩36,823 | ₩35,788 | ₩36,155 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,967 | ₩36,155 | ₩34,886 | ₩35,888 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,936 | ₩33,684 | ₩32,605 | ₩33,524 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,935 | ₩32,950 | ₩31,247 | ₩32,229 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,885 | ₩34,325 | ₩32,282 | ₩32,749 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,713 | ₩34,967 | ₩33,204 | ₩33,858 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,619 | ₩35,194 | ₩34,232 | ₩34,579 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,484 | ₩34,599 | ₩32,736 | ₩32,923 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,110 | ₩34,332 | ₩33,003 | ₩34,165 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,110 | ₩33,831 | ₩32,106 | ₩33,471 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,683 | ₩32,843 | ₩30,628 | ₩31,841 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,459 | ₩34,713 | ₩32,843 | ₩33,257 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,714 | ₩35,861 | ₩34,766 | ₩35,260 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,861 | ₩36,262 | ₩34,158 | ₩35,007 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,207 | ₩35,888 | ₩34,165 | ₩34,352 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,367 | ₩35,848 | ₩34,499 | ₩35,728 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,527 | ₩35,527 | ₩34,305 | ₩34,659 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,980 | ₩36,142 | ₩34,913 | ₩35,487 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,796 | ₩36,796 | ₩34,526 | ₩35,220 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,861 | ₩36,151 | ₩34,833 | ₩35,314 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,905 | ₩39,107 | ₩36,983 | ₩37,063 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,534 | ₩40,797 | ₩39,267 | ₩40,670 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,696 | ₩41,244 | ₩39,521 | ₩39,735 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,055 | ₩43,047 | ₩40,029 | ₩40,643 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,311 | ₩41,658 | ₩39,851 | ₩40,202 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,418 | ₩43,020 | ₩40,549 | ₩41,017 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,518 | ₩40,109 | ₩37,170 | ₩39,254 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,786 | ₩37,037 | ₩34,339 | ₩36,997 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,965 | ₩35,127 | ₩33,965 | ₩34,432 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,596 | ₩36,806 | ₩33,592 | ₩35,073 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,447 | ₩36,262 | ₩34,739 | ₩35,928 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,534 | ₩39,801 | ₩34,058 | ₩34,432 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,044 | ₩41,738 | ₩40,456 | ₩41,084 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,072 | ₩42,272 | ₩40,870 | ₩41,364 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,379 | ₩43,581 | ₩41,872 | ₩43,007 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,216 | ₩42,386 | ₩40,069 | ₩41,965 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,614 | ₩41,231 | ₩39,028 | ₩40,656 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,384 | ₩40,443 | ₩37,050 | ₩39,882 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,678 | ₩38,319 | ₩37,332 | ₩37,638 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,437 | ₩38,786 | ₩37,077 | ₩38,533 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,835 | ₩36,476 | ₩35,113 | ₩36,035 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,394 | ₩36,623 | ₩34,860 | ₩35,688 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,594 | ₩36,270 | ₩34,806 | ₩36,022 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩35,020 | ₩35,681 | ₩34,299 | ₩35,220 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,850 | ₩37,317 | ₩35,409 | ₩35,688 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,038 | ₩38,239 | ₩36,249 | ₩36,409 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,124 | ₩41,177 | ₩38,813 | ₩39,962 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,700 | ₩43,748 | ₩40,683 | ₩41,378 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩38,025 | ₩42,767 | ₩37,544 | ₩42,593 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,040 | ₩39,855 | ₩38,606 | ₩38,693 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,397 | ₩38,199 | ₩36,743 | ₩38,038 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,277 | ₩38,579 | ₩36,182 | ₩36,195 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,968 | ₩37,017 | ₩35,501 | ₩36,155 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,459 | ₩35,260 | ₩33,497 | ₩34,486 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,457 | ₩33,885 | ₩32,602 | ₩32,669 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,312 | ₩34,726 | ₩33,591 | ₩33,671 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,267 | ₩35,915 | ₩34,005 | ₩34,526 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,260 | ₩35,501 | ₩34,339 | ₩34,659 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,048 | ₩36,449 | ₩34,579 | ₩35,260 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,356 | ₩36,876 | ₩36,142 | ₩36,770 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,436 | ₩36,676 | ₩35,988 | ₩36,476 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,195 | ₩37,558 | ₩35,501 | ₩36,422 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,157 | ₩37,237 | ₩36,249 | ₩36,930 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,651 | ₩37,918 | ₩35,608 | ₩36,022 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,172 | ₩38,546 | ₩37,451 | ₩37,918 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,636 | ₩40,827 | ₩38,426 | ₩38,666 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,895 | ₩40,229 | ₩38,960 | ₩39,414 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,175 | ₩40,509 | ₩38,920 | ₩39,695 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,381 | ₩43,381 | ₩39,805 | ₩40,095 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,870 | ₩43,207 | ₩40,576 | ₩42,900 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,139 | ₩42,473 | ₩41,193 | ₩41,605 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,356 | ₩41,645 | ₩40,309 | ₩41,164 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,937 | ₩42,166 | ₩40,162 | ₩40,456 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,811 | ₩38,493 | ₩36,636 | ₩38,466 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,464 | ₩38,012 | ₩36,903 | ₩37,878 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,274 | ₩37,932 | ₩35,196 | ₩37,531 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,596 | ₩37,838 | ₩36,142 | ₩37,464 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,179 | ₩35,648 | ₩34,058 | ₩35,621 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,292 | ₩34,699 | ₩32,856 | ₩33,297 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,736 | ₩33,971 | ₩32,350 | ₩33,457 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,683 | ₩33,698 | ₩32,536 | ₩32,803 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,673 | ₩34,753 | ₩33,577 | ₩33,938 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,589 | ₩33,157 | ₩31,868 | ₩32,990 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,456 | ₩33,758 | ₩31,587 | ₩33,070 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,095 | ₩32,656 | ₩31,026 | ₩31,507 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,107 | ₩32,413 | ₩29,931 | ₩32,229 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,512 | ₩34,512 | ₩33,123 | ₩33,297 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,195 | ₩36,502 | ₩35,294 | ₩35,755 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,541 | ₩36,409 | ₩34,953 | ₩36,062 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,062 | ₩36,406 | ₩34,539 | ₩34,886 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,596 | ₩37,079 | ₩35,995 | ₩36,476 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,850 | ₩37,411 | ₩36,229 | ₩37,397 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,199 | ₩38,760 | ₩37,311 | ₩37,518 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,755 | ₩37,731 | ₩34,593 | ₩37,664 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,785 | ₩38,746 | ₩36,543 | ₩37,077 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,351 | ₩41,504 | ₩37,972 | ₩38,626 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,332 | ₩43,100 | ₩41,418 | ₩42,339 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,531 | ₩41,938 | ₩39,401 | ₩41,177 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,743 | ₩45,144 | ₩43,060 | ₩44,596 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,825 | ₩47,601 | ₩44,807 | ₩45,651 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,863 | ₩46,172 | ₩43,742 | ₩45,972 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,253 | ₩47,054 | ₩45,145 | ₩45,905 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,671 | ₩45,718 | ₩41,558 | ₩44,730 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,336 | ₩42,152 | ₩40,162 | ₩41,578 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,267 | ₩41,096 | ₩39,067 | ₩40,269 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,401 | ₩40,282 | ₩38,559 | ₩39,641 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,723 | ₩41,297 | ₩39,788 | ₩40,202 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,588 | ₩40,002 | ₩37,538 | ₩39,975 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩40,002 | ₩41,818 | ₩38,359 | ₩41,030 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,658 | ₩42,299 | ₩39,842 | ₩40,095 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,873 | ₩43,074 | ₩40,883 | ₩42,072 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,059 | ₩42,312 | ₩40,523 | ₩41,378 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,202 | ₩42,433 | ₩39,755 | ₩42,433 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,913 | ₩42,994 | ₩39,761 | ₩40,883 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩45,024 | ₩46,212 | ₩41,832 | ₩42,139 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,899 | ₩50,006 | ₩45,594 | ₩47,067 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,136 | ₩49,391 | ₩46,947 | ₩49,258 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,795 | ₩46,413 | ₩43,568 | ₩45,665 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,615 | ₩48,563 | ₩44,276 | ₩44,757 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,249 | ₩53,156 | ₩48,491 | ₩50,794 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,149 | ₩48,857 | ₩46,836 | ₩48,216 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,944 | ₩47,415 | ₩44,944 | ₩47,254 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,693 | ₩47,029 | ₩44,289 | ₩44,690 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,486 | ₩44,316 | ₩41,564 | ₩43,862 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,538 | ₩42,522 | ₩40,966 | ₩41,311 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,366 | ₩43,100 | ₩40,656 | ₩41,591 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,216 | ₩41,959 | ₩39,334 | ₩41,391 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,200 | ₩40,002 | ₩38,225 | ₩39,428 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,082 | ₩41,217 | ₩39,681 | ₩40,055 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,671 | ₩41,765 | ₩40,162 | ₩40,870 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,072 | ₩42,406 | ₩39,294 | ₩39,842 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,202 | ₩41,778 | ₩39,561 | ₩41,444 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,301 | ₩39,728 | ₩38,092 | ₩39,094 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,691 | ₩38,867 | ₩36,783 | ₩38,853 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,668 | ₩39,741 | ₩37,544 | ₩38,533 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,391 | ₩41,885 | ₩40,436 | ₩40,736 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,988 | ₩41,097 | ₩38,746 | ₩40,563 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,613 | ₩40,029 | ₩37,544 | ₩38,800 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,038 | ₩38,706 | ₩37,564 | ₩37,785 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,651 | ₩38,770 | ₩37,104 | ₩38,306 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,901 | ₩36,823 | ₩35,568 | ₩36,756 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,397 | ₩38,199 | ₩36,836 | ₩37,371 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,569 | ₩36,730 | ₩35,831 | ₩36,636 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,489 | ₩36,876 | ₩35,674 | ₩36,556 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,062 | ₩36,756 | ₩35,447 | ₩35,835 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,312 | ₩35,888 | ₩34,179 | ₩34,980 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,377 | ₩34,552 | ₩32,896 | ₩34,098 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩33,992 | ₩34,252 | ₩32,723 | ₩33,337 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,217 | ₩33,992 | ₩33,150 | ₩33,444 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,366 | ₩34,739 | ₩33,123 | ₩33,618 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,154 | ₩35,594 | ₩33,218 | ₩33,751 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,591 | ₩34,806 | ₩33,217 | ₩34,659 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,763 | ₩33,778 | ₩32,442 | ₩33,591 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,841 | ₩32,970 | ₩31,521 | ₩32,616 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,976 | ₩33,417 | ₩32,042 | ₩32,509 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,299 | ₩34,633 | ₩33,284 | ₩33,391 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,698 | ₩33,965 | ₩32,870 | ₩33,564 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,419 | ₩34,806 | ₩33,551 | ₩33,671 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,419 | ₩34,419 | ₩32,442 | ₩33,404 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,913 | ₩35,755 | ₩34,032 | ₩34,232 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,723 | ₩34,432 | ₩32,562 | ₩33,885 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,661 | ₩32,549 | ₩31,661 | ₩32,295 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,946 | ₩31,961 | ₩30,821 | ₩31,347 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,183 | ₩30,679 | ₩28,863 | ₩30,666 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,108 | ₩28,979 | ₩27,527 | ₩28,849 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,517 | ₩29,905 | ₩27,955 | ₩27,968 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,143 | ₩29,918 | ₩29,010 | ₩29,330 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,769 | ₩29,157 | ₩27,794 | ₩28,369 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,529 | ₩28,736 | ₩27,701 | ₩28,716 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,248 | ₩29,163 | ₩27,808 | ₩28,743 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,492 | ₩30,492 | ₩29,210 | ₩29,437 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,479 | ₩30,666 | ₩29,945 | ₩30,425 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,571 | ₩29,771 | ₩28,943 | ₩29,758 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,185 | ₩30,279 | ₩29,464 | ₩29,531 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,729 | ₩29,317 | ₩28,168 | ₩28,889 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,422 | ₩30,279 | ₩28,275 | ₩28,956 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,711 | ₩28,048 | ₩25,504 | ₩27,594 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,245 | ₩27,554 | ₩25,884 | ₩26,565 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,409 | ₩28,435 | ₩26,913 | ₩27,527 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,475 | ₩28,876 | ₩28,075 | ₩28,515 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,115 | ₩28,783 | ₩27,754 | ₩28,702 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,569 | ₩29,557 | ₩28,195 | ₩28,636 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,113 | ₩28,276 | ₩27,006 | ₩27,794 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,208 | ₩28,208 | ₩26,976 | ₩27,434 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,514 | ₩27,821 | ₩27,180 | ₩27,768 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,195 | ₩28,369 | ₩27,420 | ₩27,434 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,046 | ₩27,447 | ₩26,672 | ₩27,420 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,916 | ₩29,223 | ₩27,340 | ₩27,687 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,744 | ₩30,612 | ₩29,157 | ₩30,305 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,918 | ₩30,412 | ₩29,197 | ₩29,490 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,616 | ₩32,696 | ₩30,105 | ₩30,412 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,788 | ₩32,295 | ₩31,227 | ₩32,269 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,130 | ₩31,597 | ₩28,996 | ₩31,467 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,345 | ₩30,779 | ₩29,584 | ₩30,332 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,158 | ₩30,245 | ₩28,168 | ₩28,502 | -5.49% | 184.8만 |
|---|