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 | ₩49,643 | ₩50,857 | ₩49,208 | ₩50,190 | +1.10% | 161.3만 |
| 2026.10.08 | ₩48,388 | ₩49,409 | ₩46,934 | ₩48,015 | -0.77% | 118.7만 |
| 2026.10.07 | ₩48,935 | ₩49,549 | ₩48,508 | ₩49,082 | +0.30% | 94.2만 |
| 2026.10.06 | ₩51,284 | ₩51,418 | ₩49,296 | ₩50,617 | -1.30% | 120만 |
| 2026.10.05 | ₩51,444 | ₩52,105 | ₩50,257 | ₩51,297 | -0.29% | 136.4만 |
| 2026.10.02 | ₩49,202 | ₩51,017 | ₩48,935 | ₩50,590 | +2.82% | 106.6만 |
| 2026.10.01 | ₩48,622 | ₩49,069 | ₩47,161 | ₩47,708 | -1.88% | 146.2만 |
| 2026.09.30 | ₩50,203 | ₩51,644 | ₩48,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,962 |
| -2.47% |
| 146.3만 |
| 2026.09.29 | ₩50,844 | ₩51,177 | ₩49,121 | ₩49,563 | -2.52% | 145.2만 |
|---|
| 2026.09.28 | ₩48,235 | ₩50,710 | ₩47,521 | ₩49,923 | +3.50% | 118.3만 |
|---|
| 2026.09.25 | ₩49,456 | ₩50,657 | ₩48,842 | ₩50,537 | +2.19% | 81.6만 |
|---|
| 2026.09.24 | ₩47,721 | ₩49,643 | ₩47,481 | ₩49,523 | +3.78% | 113만 |
|---|
| 2026.09.23 | ₩48,375 | ₩49,069 | ₩47,027 | ₩48,682 | +0.63% | 136.2만 |
|---|
| 2026.09.22 | ₩47,334 | ₩50,203 | ₩47,314 | ₩49,763 | +5.13% | 189.7만 |
|---|
| 2026.09.21 | ₩46,253 | ₩46,640 | ₩44,876 | ₩46,306 | +0.12% | 139.1만 |
|---|
| 2026.09.18 | ₩45,052 | ₩45,666 | ₩44,265 | ₩45,599 | +1.21% | 112.2만 |
|---|
| 2026.09.17 | ₩44,572 | ₩45,226 | ₩44,038 | ₩44,411 | -0.36% | 105.9만 |
|---|
| 2026.09.16 | ₩44,105 | ₩44,552 | ₩42,223 | ₩43,077 | -2.33% | 89.6만 |
|---|
| 2026.09.15 | ₩45,185 | ₩45,185 | ₩42,583 | ₩43,411 | -3.93% | 170.1만 |
|---|
| 2026.09.14 | ₩44,839 | ₩45,159 | ₩43,678 | ₩44,945 | +0.24% | 141.4만 |
|---|
| 2026.09.11 | ₩47,187 | ₩48,108 | ₩46,600 | ₩47,334 | +0.31% | 95.3만 |
|---|
| 2026.09.10 | ₩47,708 | ₩47,708 | ₩45,906 | ₩46,680 | -2.15% | 206.3만 |
|---|
| 2026.09.09 | ₩51,044 | ₩51,885 | ₩50,070 | ₩51,044 | 0.00% | 123.5만 |
|---|
| 2026.09.08 | ₩49,149 | ₩52,525 | ₩48,962 | ₩50,590 | +2.93% | 210.9만 |
|---|
| 2026.09.04 | ₩46,333 | ₩47,161 | ₩45,653 | ₩46,573 | +0.52% | 67.8만 |
|---|
| 2026.09.03 | ₩47,801 | ₩48,041 | ₩45,626 | ₩47,134 | -1.40% | 109.7만 |
|---|
| 2026.09.02 | ₩47,534 | ₩48,508 | ₩45,893 | ₩46,387 | -2.41% | 113.2만 |
|---|
| 2026.09.01 | ₩47,975 | ₩49,202 | ₩46,066 | ₩46,467 | -3.14% | 251.5만 |
|---|
| 2026.08.31 | ₩51,911 | ₩52,165 | ₩49,376 | ₩49,549 | -4.55% | 202.7만 |
|---|
| 2026.08.28 | ₩53,539 | ₩53,953 | ₩51,284 | ₩51,818 | -3.22% | 123.3만 |
|---|
| 2026.08.27 | ₩52,312 | ₩53,246 | ₩52,233 | ₩53,139 | +1.58% | 104.2만 |
|---|
| 2026.08.26 | ₩54,060 | ₩54,487 | ₩52,285 | ₩52,365 | -3.14% | 166.7만 |
|---|
| 2026.08.25 | ₩50,724 | ₩54,100 | ₩50,710 | ₩53,913 | +6.29% | 213.5만 |
|---|
| 2026.08.24 | ₩52,765 | ₩53,219 | ₩50,617 | ₩51,444 | -2.50% | 216만 |
|---|
| 2026.08.21 | ₩50,230 | ₩52,627 | ₩50,096 | ₩52,605 | +4.73% | 383.6만 |
|---|
| 2026.08.20 | ₩44,598 | ₩48,081 | ₩44,371 | ₩48,068 | +7.78% | 168.2만 |
|---|
| 2026.08.19 | ₩45,919 | ₩46,226 | ₩44,718 | ₩45,479 | -0.96% | 119.5만 |
|---|
| 2026.08.18 | ₩45,346 | ₩45,935 | ₩43,824 | ₩43,998 | -2.97% | 153.9만 |
|---|
| 2026.08.17 | ₩45,759 | ₩46,974 | ₩45,306 | ₩46,587 | +1.81% | 99.5만 |
|---|
| 2026.08.14 | ₩46,320 | ₩46,733 | ₩44,839 | ₩45,105 | -2.62% | 99.3만 |
|---|
| 2026.08.13 | ₩47,201 | ₩47,414 | ₩45,466 | ₩45,866 | -2.83% | 152.8만 |
|---|
| 2026.08.12 | ₩48,962 | ₩49,182 | ₩47,841 | ₩48,135 | -1.69% | 131.6만 |
|---|
| 2026.08.11 | ₩48,709 | ₩48,802 | ₩47,267 | ₩48,442 | -0.55% | 176.9만 |
|---|
| 2026.08.10 | ₩45,786 | ₩48,869 | ₩45,786 | ₩48,762 | +6.50% | 355.8만 |
|---|
| 2026.08.07 | ₩42,703 | ₩45,833 | ₩42,223 | ₩45,786 | +7.22% | 275.3만 |
|---|
| 2026.08.06 | ₩39,914 | ₩42,016 | ₩39,180 | ₩41,502 | +3.98% | 138.9만 |
|---|
| 2026.08.05 | ₩39,941 | ₩40,969 | ₩39,514 | ₩40,608 | +1.67% | 127.2만 |
|---|
| 2026.08.04 | ₩37,592 | ₩38,820 | ₩37,592 | ₩38,700 | +2.95% | 103.1만 |
|---|
| 2026.08.03 | ₩35,404 | ₩36,565 | ₩35,070 | ₩36,525 | +3.17% | 41.4만 |
|---|
| 2026.07.31 | ₩35,657 | ₩36,031 | ₩34,870 | ₩35,911 | +0.71% | 75.9만 |
|---|
| 2026.07.30 | ₩34,843 | ₩36,171 | ₩34,430 | ₩36,098 | +3.60% | 85.2만 |
|---|
| 2026.07.29 | ₩33,816 | ₩34,817 | ₩32,964 | ₩33,736 | -0.24% | 93.9만 |
|---|
| 2026.07.28 | ₩33,909 | ₩34,514 | ₩33,415 | ₩34,163 | +0.75% | 86.5만 |
|---|
| 2026.07.27 | ₩35,364 | ₩35,364 | ₩33,362 | ₩34,963 | -1.13% | 60.3만 |
|---|
| 2026.07.24 | ₩35,604 | ₩35,604 | ₩34,189 | ₩34,670 | -2.62% | 45.9만 |
|---|
| 2026.07.23 | ₩35,404 | ₩35,831 | ₩34,496 | ₩35,190 | -0.60% | 79.6만 |
|---|
| 2026.07.22 | ₩36,098 | ₩36,792 | ₩35,757 | ₩36,124 | +0.07% | 60.4만 |
|---|
| 2026.07.21 | ₩34,937 | ₩36,124 | ₩34,857 | ₩35,857 | +2.64% | 132.5만 |
|---|
| 2026.07.20 | ₩32,908 | ₩33,656 | ₩32,577 | ₩33,495 | +1.78% | 92.5만 |
|---|
| 2026.07.17 | ₩31,907 | ₩32,922 | ₩31,220 | ₩32,201 | +0.92% | 114.9만 |
|---|
| 2026.07.16 | ₩33,856 | ₩34,296 | ₩32,254 | ₩32,721 | -3.35% | 110.9만 |
|---|
| 2026.07.15 | ₩34,683 | ₩34,937 | ₩33,175 | ₩33,829 | -2.46% | 52.7만 |
|---|
| 2026.07.14 | ₩34,590 | ₩35,164 | ₩34,203 | ₩34,550 | -0.12% | 68.4만 |
|---|
| 2026.07.13 | ₩33,455 | ₩34,570 | ₩32,708 | ₩32,895 | -1.68% | 69.9만 |
|---|
| 2026.07.10 | ₩33,082 | ₩34,303 | ₩32,975 | ₩34,136 | +3.19% | 49.5만 |
|---|
| 2026.07.09 | ₩33,082 | ₩33,802 | ₩32,078 | ₩33,442 | +1.09% | 93.2만 |
|---|
| 2026.07.08 | ₩32,655 | ₩32,815 | ₩30,602 | ₩31,814 | -2.57% | 146.8만 |
|---|
| 2026.07.07 | ₩34,430 | ₩34,683 | ₩32,815 | ₩33,229 | -3.49% | 130.9만 |
|---|
| 2026.07.06 | ₩35,684 | ₩35,831 | ₩34,737 | ₩35,230 | -1.27% | 85.8만 |
|---|
| 2026.07.02 | ₩35,831 | ₩36,231 | ₩34,129 | ₩34,977 | -2.38% | 175만 |
|---|
| 2026.07.01 | ₩35,177 | ₩35,857 | ₩34,136 | ₩34,323 | -2.43% | 102.6만 |
|---|
| 2026.06.30 | ₩35,337 | ₩35,817 | ₩34,470 | ₩35,697 | +1.02% | 115.7만 |
|---|
| 2026.06.29 | ₩35,497 | ₩35,497 | ₩34,276 | ₩34,630 | -2.44% | 110.5만 |
|---|
| 2026.06.26 | ₩34,950 | ₩36,111 | ₩34,883 | ₩35,457 | +1.45% | 109만 |
|---|
| 2026.06.25 | ₩36,765 | ₩36,765 | ₩34,496 | ₩35,190 | -4.28% | 117.7만 |
|---|
| 2026.06.24 | ₩35,831 | ₩36,120 | ₩34,803 | ₩35,284 | -1.53% | 121만 |
|---|
| 2026.06.23 | ₩37,873 | ₩39,074 | ₩36,952 | ₩37,032 | -2.22% | 154.8만 |
|---|
| 2026.06.22 | ₩39,501 | ₩40,762 | ₩39,234 | ₩40,635 | +2.87% | 158.2만 |
|---|
| 2026.06.18 | ₩40,662 | ₩41,209 | ₩39,487 | ₩39,701 | -2.36% | 128.3만 |
|---|
| 2026.06.17 | ₩40,021 | ₩43,010 | ₩39,994 | ₩40,608 | +1.47% | 139.5만 |
|---|
| 2026.06.16 | ₩41,275 | ₩41,622 | ₩39,817 | ₩40,168 | -2.68% | 75.7만 |
|---|
| 2026.06.15 | ₩41,382 | ₩42,984 | ₩40,515 | ₩40,982 | -0.97% | 229.1만 |
|---|
| 2026.06.12 | ₩37,486 | ₩40,074 | ₩37,139 | ₩39,220 | +4.63% | 166만 |
|---|
| 2026.06.11 | ₩34,757 | ₩37,005 | ₩34,309 | ₩36,965 | +6.35% | 180.6만 |
|---|
| 2026.06.10 | ₩33,936 | ₩35,097 | ₩33,936 | ₩34,403 | +1.38% | 100.1만 |
|---|
| 2026.06.09 | ₩36,565 | ₩36,774 | ₩33,564 | ₩35,043 | -4.16% | 138.2만 |
|---|
| 2026.06.08 | ₩35,417 | ₩36,231 | ₩34,710 | ₩35,898 | +1.36% | 114.4만 |
|---|
| 2026.06.05 | ₩39,501 | ₩39,768 | ₩34,029 | ₩34,403 | -12.91% | 241만 |
|---|
| 2026.06.04 | ₩41,009 | ₩41,703 | ₩40,421 | ₩41,049 | +0.10% | 78.8만 |
|---|
| 2026.06.03 | ₩42,036 | ₩42,236 | ₩40,835 | ₩41,329 | -1.68% | 128.8만 |
|---|
| 2026.06.02 | ₩42,343 | ₩43,544 | ₩41,836 | ₩42,970 | +1.48% | 142.3만 |
|---|
| 2026.06.01 | ₩40,181 | ₩42,350 | ₩40,034 | ₩41,929 | +4.35% | 105.1만 |
|---|
| 2026.05.29 | ₩39,581 | ₩41,195 | ₩38,995 | ₩40,622 | +2.63% | 162.6만 |
|---|
| 2026.05.28 | ₩37,352 | ₩40,408 | ₩37,018 | ₩39,848 | +6.68% | 114.2만 |
|---|
| 2026.05.27 | ₩37,646 | ₩38,286 | ₩37,300 | ₩37,606 | -0.11% | 79.8만 |
|---|
| 2026.05.26 | ₩37,405 | ₩38,753 | ₩37,045 | ₩38,500 | +2.93% | 94.6만 |
|---|
| 2026.05.22 | ₩35,804 | ₩36,445 | ₩35,083 | ₩36,004 | +0.56% | 88.4만 |
|---|
| 2026.05.21 | ₩35,364 | ₩36,591 | ₩34,830 | ₩35,657 | +0.83% | 95.5만 |
|---|
| 2026.05.20 | ₩35,564 | ₩36,239 | ₩34,777 | ₩35,991 | +1.20% | 102.1만 |
|---|
| 2026.05.19 | ₩34,990 | ₩35,651 | ₩34,269 | ₩35,190 | +0.57% | 121.6만 |
|---|
| 2026.05.18 | ₩36,818 | ₩37,285 | ₩35,378 | ₩35,657 | -3.15% | 99.1만 |
|---|
| 2026.05.15 | ₩38,006 | ₩38,206 | ₩36,218 | ₩36,378 | -4.28% | 180만 |
|---|
| 2026.05.14 | ₩41,089 | ₩41,142 | ₩38,780 | ₩39,928 | -2.83% | 140.3만 |
|---|
| 2026.05.13 | ₩42,663 | ₩43,711 | ₩40,648 | ₩41,342 | -3.10% | 222.7만 |
|---|
| 2026.05.12 | ₩37,993 | ₩42,730 | ₩37,512 | ₩42,557 | +12.01% | 250.9만 |
|---|
| 2026.05.11 | ₩39,007 | ₩39,821 | ₩38,573 | ₩38,660 | -0.89% | 159.6만 |
|---|
| 2026.05.08 | ₩37,365 | ₩38,166 | ₩36,712 | ₩38,006 | +1.71% | 170.7만 |
|---|
| 2026.05.07 | ₩37,245 | ₩38,546 | ₩36,151 | ₩36,164 | -2.90% | 166.7만 |
|---|
| 2026.05.06 | ₩35,938 | ₩36,985 | ₩35,470 | ₩36,124 | +0.52% | 122.9만 |
|---|
| 2026.05.05 | ₩34,430 | ₩35,230 | ₩33,469 | ₩34,456 | +0.08% | 285.9만 |
|---|
| 2026.05.04 | ₩33,429 | ₩33,856 | ₩32,575 | ₩32,641 | -2.36% | 123.9만 |
|---|
| 2026.05.01 | ₩34,283 | ₩34,696 | ₩33,562 | ₩33,642 | -1.87% | 88만 |
|---|
| 2026.04.30 | ₩35,237 | ₩35,884 | ₩33,976 | ₩34,496 | -2.10% | 95.6만 |
|---|
| 2026.04.29 | ₩35,230 | ₩35,470 | ₩34,309 | ₩34,630 | -1.70% | 103.3만 |
|---|
| 2026.04.28 | ₩36,018 | ₩36,418 | ₩34,550 | ₩35,230 | -2.19% | 104.6만 |
|---|
| 2026.04.27 | ₩36,325 | ₩36,845 | ₩36,111 | ₩36,738 | +1.14% | 46.9만 |
|---|
| 2026.04.24 | ₩36,405 | ₩36,645 | ₩35,958 | ₩36,445 | +0.11% | 57만 |
|---|
| 2026.04.23 | ₩36,164 | ₩37,526 | ₩35,470 | ₩36,391 | +0.63% | 98.3만 |
|---|
| 2026.04.22 | ₩37,125 | ₩37,205 | ₩36,218 | ₩36,898 | -0.61% | 105.8만 |
|---|
| 2026.04.21 | ₩37,619 | ₩37,886 | ₩35,577 | ₩35,991 | -4.33% | 144.6만 |
|---|
| 2026.04.20 | ₩38,139 | ₩38,513 | ₩37,419 | ₩37,886 | -0.66% | 85.5만 |
|---|
| 2026.04.17 | ₩40,602 | ₩40,792 | ₩38,393 | ₩38,633 | -4.85% | 145.7만 |
|---|
| 2026.04.16 | ₩39,861 | ₩40,195 | ₩38,927 | ₩39,381 | -1.21% | 76.3만 |
|---|
| 2026.04.15 | ₩40,141 | ₩40,475 | ₩38,887 | ₩39,661 | -1.20% | 120.6만 |
|---|
| 2026.04.14 | ₩43,344 | ₩43,344 | ₩39,772 | ₩40,061 | -7.57% | 172.5만 |
|---|
| 2026.04.13 | ₩40,835 | ₩43,170 | ₩40,542 | ₩42,863 | +4.97% | 75.9만 |
|---|
| 2026.04.10 | ₩42,103 | ₩42,436 | ₩41,158 | ₩41,569 | -1.27% | 86.5만 |
|---|
| 2026.04.09 | ₩40,321 | ₩41,609 | ₩40,275 | ₩41,129 | +2.00% | 91만 |
|---|
| 2026.04.08 | ₩40,902 | ₩42,130 | ₩40,128 | ₩40,421 | -1.17% | 181.2만 |
|---|
| 2026.04.07 | ₩37,779 | ₩38,460 | ₩36,605 | ₩38,433 | +1.73% | 107.2만 |
|---|
| 2026.04.06 | ₩37,432 | ₩37,979 | ₩36,872 | ₩37,846 | +1.11% | 67.9만 |
|---|
| 2026.04.02 | ₩35,244 | ₩37,899 | ₩35,166 | ₩37,499 | +6.40% | 81.6만 |
|---|
| 2026.04.01 | ₩36,565 | ₩37,806 | ₩36,111 | ₩37,432 | +2.37% | 139.8만 |
|---|
| 2026.03.31 | ₩34,149 | ₩35,617 | ₩34,029 | ₩35,591 | +4.22% | 138만 |
|---|
| 2026.03.30 | ₩34,263 | ₩34,670 | ₩32,828 | ₩33,269 | -2.90% | 68.4만 |
|---|
| 2026.03.27 | ₩32,708 | ₩33,942 | ₩32,322 | ₩33,429 | +2.20% | 62.9만 |
|---|
| 2026.03.26 | ₩32,655 | ₩33,669 | ₩32,508 | ₩32,775 | +0.37% | 90.3만 |
|---|
| 2026.03.25 | ₩34,643 | ₩34,723 | ₩33,549 | ₩33,909 | -2.12% | 93.6만 |
|---|
| 2026.03.24 | ₩32,561 | ₩33,128 | ₩31,841 | ₩32,962 | +1.23% | 110.9만 |
|---|
| 2026.03.23 | ₩32,428 | ₩33,729 | ₩31,560 | ₩33,042 | +1.89% | 150만 |
|---|
| 2026.03.20 | ₩32,068 | ₩32,628 | ₩31,000 | ₩31,480 | -1.83% | 136.9만 |
|---|
| 2026.03.19 | ₩31,080 | ₩32,385 | ₩29,906 | ₩32,201 | +3.61% | 167.4만 |
|---|
| 2026.03.18 | ₩34,483 | ₩34,483 | ₩33,095 | ₩33,269 | -3.52% | 106.4만 |
|---|
| 2026.03.17 | ₩36,164 | ₩36,471 | ₩35,264 | ₩35,724 | -1.22% | 61.7만 |
|---|
| 2026.03.16 | ₩35,511 | ₩36,378 | ₩34,923 | ₩36,031 | +1.47% | 104.4만 |
|---|
| 2026.03.13 | ₩36,031 | ₩36,375 | ₩34,510 | ₩34,857 | -3.26% | 109.7만 |
|---|
| 2026.03.12 | ₩36,565 | ₩37,048 | ₩35,964 | ₩36,445 | -0.33% | 80.8만 |
|---|
| 2026.03.11 | ₩36,818 | ₩37,379 | ₩36,198 | ₩37,365 | +1.49% | 79.8만 |
|---|
| 2026.03.10 | ₩38,166 | ₩38,727 | ₩37,279 | ₩37,486 | -1.78% | 120.6만 |
|---|
| 2026.03.09 | ₩35,724 | ₩37,699 | ₩34,563 | ₩37,632 | +5.34% | 187.4만 |
|---|
| 2026.03.06 | ₩37,752 | ₩38,713 | ₩36,511 | ₩37,045 | -1.87% | 159.5만 |
|---|
| 2026.03.05 | ₩41,315 | ₩41,469 | ₩37,939 | ₩38,593 | -6.59% | 206.1만 |
|---|
| 2026.03.04 | ₩42,296 | ₩43,064 | ₩41,382 | ₩42,303 | +0.02% | 125.5만 |
|---|
| 2026.03.03 | ₩41,496 | ₩41,903 | ₩39,367 | ₩41,142 | -0.85% | 152.6만 |
|---|
| 2026.03.02 | ₩44,705 | ₩45,105 | ₩43,024 | ₩44,558 | -0.33% | 118.3만 |
|---|
| 2026.02.27 | ₩45,786 | ₩47,561 | ₩44,769 | ₩45,613 | -0.38% | 136.3만 |
|---|
| 2026.02.26 | ₩44,825 | ₩46,133 | ₩43,704 | ₩45,933 | +2.47% | 112.8만 |
|---|
| 2026.02.25 | ₩46,213 | ₩47,014 | ₩45,107 | ₩45,866 | -0.75% | 157.2만 |
|---|
| 2026.02.24 | ₩41,636 | ₩45,679 | ₩41,522 | ₩44,692 | +7.34% | 252.6만 |
|---|
| 2026.02.23 | ₩40,301 | ₩42,116 | ₩40,128 | ₩41,542 | +3.08% | 196만 |
|---|
| 2026.02.20 | ₩39,234 | ₩41,061 | ₩39,034 | ₩40,235 | +2.55% | 165.6만 |
|---|
| 2026.02.19 | ₩39,367 | ₩40,248 | ₩38,526 | ₩39,607 | +0.61% | 130만 |
|---|
| 2026.02.18 | ₩40,688 | ₩41,262 | ₩39,754 | ₩40,168 | -1.28% | 133.4만 |
|---|
| 2026.02.17 | ₩39,554 | ₩39,968 | ₩37,506 | ₩39,941 | +0.98% | 164.8만 |
|---|
| 2026.02.13 | ₩39,968 | ₩41,783 | ₩38,326 | ₩40,995 | +2.57% | 167.3만 |
|---|
| 2026.02.12 | ₩41,622 | ₩42,263 | ₩39,808 | ₩40,061 | -3.75% | 148.8만 |
|---|
| 2026.02.11 | ₩42,837 | ₩43,037 | ₩40,848 | ₩42,036 | -1.87% | 207.2만 |
|---|
| 2026.02.10 | ₩42,023 | ₩42,276 | ₩40,488 | ₩41,342 | -1.62% | 124.8만 |
|---|
| 2026.02.09 | ₩40,168 | ₩42,396 | ₩39,721 | ₩42,396 | +5.55% | 195만 |
|---|
| 2026.02.06 | ₩42,877 | ₩42,957 | ₩39,727 | ₩40,848 | -4.73% | 291.9만 |
|---|
| 2026.02.05 | ₩44,985 | ₩46,173 | ₩41,796 | ₩42,103 | -6.41% | 291.5만 |
|---|
| 2026.02.04 | ₩49,856 | ₩49,963 | ₩45,555 | ₩47,027 | -5.67% | 218.9만 |
|---|
| 2026.02.03 | ₩48,095 | ₩49,349 | ₩46,907 | ₩49,216 | +2.33% | 237.8만 |
|---|
| 2026.02.02 | ₩43,758 | ₩46,373 | ₩43,531 | ₩45,626 | +4.27% | 157만 |
|---|
| 2026.01.30 | ₩47,574 | ₩48,522 | ₩44,238 | ₩44,718 | -6.00% | 354.7만 |
|---|
| 2026.01.29 | ₩52,205 | ₩53,111 | ₩48,450 | ₩50,750 | -2.79% | 462.3만 |
|---|
| 2026.01.28 | ₩48,108 | ₩48,815 | ₩46,796 | ₩48,175 | +0.14% | 371만 |
|---|
| 2026.01.27 | ₩44,905 | ₩47,374 | ₩44,905 | ₩47,214 | +5.14% | 281.8만 |
|---|
| 2026.01.26 | ₩46,653 | ₩46,988 | ₩44,251 | ₩44,652 | -4.29% | 386.6만 |
|---|
| 2026.01.23 | ₩42,450 | ₩44,278 | ₩41,529 | ₩43,824 | +3.24% | 311.4만 |
|---|
| 2026.01.22 | ₩41,502 | ₩42,486 | ₩40,931 | ₩41,275 | -0.55% | 107.3만 |
|---|
| 2026.01.21 | ₩42,330 | ₩43,064 | ₩40,622 | ₩41,556 | -1.83% | 234.8만 |
|---|
| 2026.01.20 | ₩40,181 | ₩41,923 | ₩39,300 | ₩41,356 | +2.92% | 223.5만 |
|---|
| 2026.01.16 | ₩39,167 | ₩39,968 | ₩38,193 | ₩39,394 | +0.58% | 195.5만 |
|---|
| 2026.01.15 | ₩40,048 | ₩41,182 | ₩39,647 | ₩40,021 | -0.07% | 171.8만 |
|---|
| 2026.01.14 | ₩41,636 | ₩41,729 | ₩40,128 | ₩40,835 | -1.92% | 285만 |
|---|
| 2026.01.13 | ₩42,036 | ₩42,370 | ₩39,260 | ₩39,808 | -5.30% | 193.9만 |
|---|
| 2026.01.12 | ₩40,168 | ₩41,743 | ₩39,527 | ₩41,409 | +3.09% | 212.1만 |
|---|
| 2026.01.09 | ₩39,267 | ₩39,694 | ₩38,059 | ₩39,060 | -0.53% | 126.2만 |
|---|
| 2026.01.08 | ₩37,659 | ₩38,833 | ₩36,752 | ₩38,820 | +3.08% | 126.9만 |
|---|
| 2026.01.07 | ₩39,634 | ₩39,707 | ₩37,512 | ₩38,500 | -2.86% | 185.1만 |
|---|
| 2026.01.06 | ₩41,356 | ₩41,849 | ₩40,401 | ₩40,702 | -1.58% | 210.3만 |
|---|
| 2026.01.05 | ₩39,954 | ₩41,062 | ₩38,713 | ₩40,528 | +1.44% | 222.9만 |
|---|
| 2026.01.02 | ₩38,580 | ₩39,994 | ₩37,512 | ₩38,767 | +0.48% | 206.9만 |
|---|
| 2025.12.31 | ₩38,006 | ₩38,673 | ₩37,532 | ₩37,752 | -0.67% | 88.3만 |
|---|
| 2025.12.30 | ₩37,619 | ₩38,737 | ₩37,072 | ₩38,273 | +1.74% | 147.9만 |
|---|
| 2025.12.29 | ₩35,871 | ₩36,792 | ₩35,537 | ₩36,725 | +2.38% | 181.3만 |
|---|
| 2025.12.26 | ₩37,365 | ₩38,166 | ₩36,805 | ₩37,339 | -0.07% | 97.4만 |
|---|
| 2025.12.24 | ₩36,538 | ₩36,698 | ₩35,800 | ₩36,605 | +0.18% | 47.6만 |
|---|
| 2025.12.23 | ₩36,458 | ₩36,845 | ₩35,644 | ₩36,525 | +0.18% | 114만 |
|---|
| 2025.12.22 | ₩36,031 | ₩36,725 | ₩35,417 | ₩35,804 | -0.63% | 102.5만 |
|---|
| 2025.12.19 | ₩34,283 | ₩35,857 | ₩34,149 | ₩34,950 | +1.95% | 121.4만 |
|---|
| 2025.12.18 | ₩33,349 | ₩34,523 | ₩32,868 | ₩34,069 | +2.16% | 123.1만 |
|---|
| 2025.12.17 | ₩33,963 | ₩34,223 | ₩32,695 | ₩33,309 | -1.93% | 88.6만 |
|---|
| 2025.12.16 | ₩33,189 | ₩33,963 | ₩33,122 | ₩33,415 | +0.68% | 75.5만 |
|---|
| 2025.12.15 | ₩34,336 | ₩34,710 | ₩33,095 | ₩33,589 | -2.18% | 89.7만 |
|---|
| 2025.12.12 | ₩35,124 | ₩35,564 | ₩33,190 | ₩33,722 | -3.99% | 101.2만 |
|---|
| 2025.12.11 | ₩33,562 | ₩34,777 | ₩33,189 | ₩34,630 | +3.18% | 185.2만 |
|---|
| 2025.12.10 | ₩32,735 | ₩33,749 | ₩32,415 | ₩33,562 | +2.53% | 76.1만 |
|---|
| 2025.12.09 | ₩31,814 | ₩32,942 | ₩31,494 | ₩32,588 | +2.43% | 67.9만 |
|---|
| 2025.12.08 | ₩32,948 | ₩33,389 | ₩32,014 | ₩32,481 | -1.42% | 127.3만 |
|---|
| 2025.12.05 | ₩34,269 | ₩34,603 | ₩33,255 | ₩33,362 | -2.65% | 115만 |
|---|
| 2025.12.04 | ₩33,669 | ₩33,936 | ₩32,842 | ₩33,535 | -0.40% | 119.3만 |
|---|
| 2025.12.03 | ₩34,390 | ₩34,777 | ₩33,522 | ₩33,642 | -2.17% | 141만 |
|---|
| 2025.12.02 | ₩34,390 | ₩34,390 | ₩32,415 | ₩33,375 | -2.95% | 115.2만 |
|---|
| 2025.12.01 | ₩34,883 | ₩35,724 | ₩34,003 | ₩34,203 | -1.95% | 195.9만 |
|---|
| 2025.11.28 | ₩32,695 | ₩34,403 | ₩32,535 | ₩33,856 | +3.55% | 193.9만 |
|---|
| 2025.11.26 | ₩31,634 | ₩32,521 | ₩31,634 | ₩32,268 | +2.00% | 76.4만 |
|---|
| 2025.11.25 | ₩30,920 | ₩31,934 | ₩30,794 | ₩31,320 | +1.29% | 90.6만 |
|---|
| 2025.11.24 | ₩29,158 | ₩30,653 | ₩28,838 | ₩30,640 | +5.08% | 108.5만 |
|---|
| 2025.11.21 | ₩28,084 | ₩28,954 | ₩27,504 | ₩28,825 | +2.64% | 61.2만 |
|---|
| 2025.11.20 | ₩29,492 | ₩29,879 | ₩27,931 | ₩27,944 | -5.25% | 96.5만 |
|---|
| 2025.11.19 | ₩29,118 | ₩29,892 | ₩28,985 | ₩29,305 | +0.64% | 78.1만 |
|---|
| 2025.11.18 | ₩28,745 | ₩29,132 | ₩27,771 | ₩28,344 | -1.39% | 68.7만 |
|---|
| 2025.11.17 | ₩28,504 | ₩28,711 | ₩27,677 | ₩28,691 | +0.66% | 121.3만 |
|---|
| 2025.11.14 | ₩28,224 | ₩29,138 | ₩27,784 | ₩28,718 | +1.75% | 57.3만 |
|---|
| 2025.11.13 | ₩30,466 | ₩30,466 | ₩29,185 | ₩29,412 | -3.46% | 70.3만 |
|---|
| 2025.11.12 | ₩30,453 | ₩30,640 | ₩29,919 | ₩30,399 | -0.18% | 113.4만 |
|---|
| 2025.11.11 | ₩29,545 | ₩29,746 | ₩28,918 | ₩29,732 | +0.63% | 63.4만 |
|---|
| 2025.11.10 | ₩30,159 | ₩30,253 | ₩29,439 | ₩29,505 | -2.17% | 113.8만 |
|---|
| 2025.11.07 | ₩28,705 | ₩29,292 | ₩28,144 | ₩28,865 | +0.56% | 88.1만 |
|---|
| 2025.11.06 | ₩28,398 | ₩30,253 | ₩28,251 | ₩28,932 | +1.88% | 121.1만 |
|---|
| 2025.11.05 | ₩25,689 | ₩28,024 | ₩25,482 | ₩27,570 | +7.32% | 92.4만 |
|---|
| 2025.11.04 | ₩26,223 | ₩27,530 | ₩25,862 | ₩26,543 | +1.22% | 110.5만 |
|---|
| 2025.11.03 | ₩28,384 | ₩28,411 | ₩26,890 | ₩27,504 | -3.10% | 85.7만 |
|---|
| 2025.10.31 | ₩28,451 | ₩28,851 | ₩28,051 | ₩28,491 | +0.14% | 54.1만 |
|---|
| 2025.10.30 | ₩28,091 | ₩28,758 | ₩27,730 | ₩28,678 | +2.09% | 53.1만 |
|---|
| 2025.10.29 | ₩28,545 | ₩29,532 | ₩28,171 | ₩28,611 | +0.23% | 69.4만 |
|---|
| 2025.10.28 | ₩27,090 | ₩28,252 | ₩26,983 | ₩27,771 | +2.51% | 91.2만 |
|---|
| 2025.10.27 | ₩28,184 | ₩28,184 | ₩26,952 | ₩27,410 | -2.75% | 59.8만 |
|---|
| 2025.10.24 | ₩27,490 | ₩27,797 | ₩27,157 | ₩27,744 | +0.92% | 58.8만 |
|---|
| 2025.10.23 | ₩28,171 | ₩28,344 | ₩27,397 | ₩27,410 | -2.70% | 47.1만 |
|---|
| 2025.10.22 | ₩27,023 | ₩27,424 | ₩26,650 | ₩27,397 | +1.38% | 102.6만 |
|---|
| 2025.10.21 | ₩28,891 | ₩29,198 | ₩27,317 | ₩27,664 | -4.25% | 192.1만 |
|---|
| 2025.10.20 | ₩29,719 | ₩30,586 | ₩29,132 | ₩30,279 | +1.89% | 85.2만 |
|---|
| 2025.10.17 | ₩29,892 | ₩30,386 | ₩29,172 | ₩29,465 | -1.43% | 101.3만 |
|---|
| 2025.10.16 | ₩32,588 | ₩32,668 | ₩30,079 | ₩30,386 | -6.76% | 146.3만 |
|---|
| 2025.10.15 | ₩31,761 | ₩32,268 | ₩31,200 | ₩32,241 | +1.51% | 202.7만 |
|---|
| 2025.10.14 | ₩29,105 | ₩31,570 | ₩28,972 | ₩31,440 | +8.02% | 200만 |
|---|
| 2025.10.13 | ₩30,319 | ₩30,753 | ₩29,559 | ₩30,306 | -0.04% | 88.5만 |
|---|
| 2025.10.10 | ₩30,133 | ₩30,219 | ₩28,144 | ₩28,478 | -5.49% | 184.8만 |
|---|