시장 데이터를 불러오는 중
전체 종목
코닝 과거 주가
Corning Incorporated Common Stock · GLW · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corning Incorporated Common Stock · GLW · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩209,673 | ₩213,304 | ₩202,611 | ₩209,954 | +0.13% | 667.1만 |
| 2026.10.08 | ₩212,072 | ₩214,752 | ₩202,263 | ₩204,795 | -3.43% | 905.1만 |
| 2026.10.07 | ₩217,887 | ₩222,309 | ₩216,802 | ₩218,758 | +0.40% | 519.7만 |
| 2026.10.06 | ₩215,757 | ₩228,648 | ₩215,073 | ₩226,423 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,674 | ₩220,889 | ₩212,313 | ₩213,559 | -3.22% | 658.1만 |
| 2026.10.02 | ₩219,763 | ₩221,291 | ₩213,733 | ₩220,018 | +0.12% | 751.3만 |
| 2026.10.01 | ₩206,216 | ₩215,730 | ₩202,544 | ₩214,966 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,393 | ₩215,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,041 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,464 | ₩216,266 | ₩208,534 | ₩212,675 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,711 | ₩208,588 | ₩200,011 | ₩203,134 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩209,043 | ₩211,348 | ₩206,631 | ₩210,035 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,686 | ₩209,526 | ₩200,467 | ₩206,564 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,618 | ₩215,154 | ₩205,827 | ₩207,006 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,691 | ₩215,355 | ₩207,877 | ₩213,988 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,539 | ₩214,229 | ₩203,576 | ₩213,036 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,683 | ₩206,055 | ₩199,234 | ₩201,177 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩202,812 | ₩208,708 | ₩197,479 | ₩198,055 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩197,278 | ₩198,135 | ₩190,752 | ₩193,177 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,705 | ₩197,305 | ₩191,087 | ₩192,387 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩201,874 | ₩206,698 | ₩191,315 | ₩192,427 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩221,773 | ₩226,222 | ₩219,428 | ₩222,979 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩220,205 | ₩225,780 | ₩218,262 | ₩218,584 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩225,123 | ₩229,545 | ₩224,266 | ₩225,740 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,385 | ₩227,442 | ₩212,849 | ₩222,390 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩199,047 | ₩207,154 | ₩197,010 | ₩206,765 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,717 | ₩196,085 | ₩186,598 | ₩195,643 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,628 | ₩197,867 | ₩191,382 | ₩193,137 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩193,298 | ₩197,104 | ₩192,011 | ₩195,053 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,551 | ₩199,717 | ₩196,608 | ₩199,301 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩202,330 | ₩204,581 | ₩198,403 | ₩199,636 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩206,323 | ₩211,147 | ₩200,239 | ₩204,755 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩196,983 | ₩204,929 | ₩196,916 | ₩204,728 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩202,088 | ₩202,088 | ₩195,978 | ₩197,197 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,455 | ₩196,166 | ₩189,787 | ₩195,040 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩206,162 | ₩208,346 | ₩198,390 | ₩200,789 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩204,031 | ₩206,443 | ₩199,998 | ₩202,946 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,247 | ₩215,958 | ₩201,941 | ₩204,299 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,614 | ₩225,204 | ₩211,589 | ₩214,269 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,455 | ₩237,103 | ₩223,355 | ₩232,105 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,743 | ₩224,708 | ₩212,085 | ₩222,430 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,443 | ₩225,445 | ₩211,603 | ₩212,447 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩226,195 | ₩227,736 | ₩220,045 | ₩224,373 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩214,068 | ₩216,802 | ₩212,018 | ₩213,318 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩224,976 | ₩224,976 | ₩211,294 | ₩211,402 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,276 | ₩228,380 | ₩215,958 | ₩222,015 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,358 | ₩220,219 | ₩201,981 | ₩210,624 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,365 | ₩217,887 | ₩208,842 | ₩209,981 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,703 | ₩217,740 | ₩202,142 | ₩214,256 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,755 | ₩198,243 | ₩178,075 | ₩196,501 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,681 | ₩196,983 | ₩185,231 | ₩185,258 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,765 | ₩182,363 | ₩174,203 | ₩181,198 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,245 | ₩175,368 | ₩164,313 | ₩166,229 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩163,147 | ₩168,977 | ₩153,432 | ₩168,856 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,308 | ₩199,248 | ₩182,658 | ₩192,105 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,395 | ₩210,919 | ₩195,549 | ₩196,514 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩204,031 | ₩215,716 | ₩204,005 | ₩209,124 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,383 | ₩216,346 | ₩206,202 | ₩206,443 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩216,145 | ₩220,433 | ₩209,847 | ₩217,633 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,536 | ₩215,127 | ₩204,474 | ₩205,157 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩202,115 | ₩212,232 | ₩196,903 | ₩207,180 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,221 | ₩224,453 | ₩206,939 | ₩212,246 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩250,048 | ₩250,678 | ₩223,904 | ₩233,713 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,597 | ₩259,575 | ₩249,311 | ₩251,441 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,239 | ₩253,358 | ₩239,408 | ₩245,371 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩253,987 | ₩258,316 | ₩249,780 | ₩255,796 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,349 | ₩274,007 | ₩257,485 | ₩257,793 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,786 | ₩253,076 | ₩241,927 | ₩246,604 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,624 | ₩255,944 | ₩239,060 | ₩248,413 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩266,811 | ₩277,371 | ₩258,838 | ₩261,036 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩300,017 | ₩300,178 | ₩259,347 | ₩263,703 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩320,935 | ₩322,771 | ₩292,272 | ₩295,649 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,342 | ₩364,191 | ₩335,675 | ₩342,281 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩304,051 | ₩346,797 | ₩288,279 | ₩342,630 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,741 | ₩302,845 | ₩278,362 | ₩296,211 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩292,861 | ₩308,875 | ₩285,451 | ₩305,538 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,527 | ₩290,905 | ₩255,850 | ₩275,816 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩257,887 | ₩261,049 | ₩250,048 | ₩260,058 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,647 | ₩284,607 | ₩262,644 | ₩281,176 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,326 | ₩262,671 | ₩242,812 | ₩261,197 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩239,917 | ₩242,302 | ₩231,488 | ₩235,039 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩251,106 | ₩251,857 | ₩236,112 | ₩237,746 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩251,214 | ₩254,604 | ₩248,212 | ₩251,763 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,524 | ₩242,235 | ₩232,373 | ₩240,132 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩227,133 | ₩237,599 | ₩225,445 | ₩236,581 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,708 | ₩239,167 | ₩223,355 | ₩225,351 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩255,153 | ₩255,153 | ₩222,443 | ₩233,083 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,490 | ₩258,490 | ₩247,904 | ₩251,307 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,773 | ₩254,751 | ₩233,565 | ₩237,961 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,302 | ₩267,736 | ₩246,296 | ₩264,922 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,344 | ₩279,488 | ₩262,242 | ₩269,022 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩249,914 | ₩270,081 | ₩249,244 | ₩268,540 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩235,991 | ₩239,649 | ₩231,060 | ₩236,782 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,671 | ₩246,671 | ₩233,833 | ₩242,758 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,512 | ₩261,612 | ₩244,339 | ₩245,183 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,644 | ₩263,448 | ₩248,306 | ₩255,796 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,530 | ₩267,910 | ₩256,212 | ₩262,872 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,433 | ₩261,277 | ₩253,719 | ₩260,031 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩243,884 | ₩259,629 | ₩240,534 | ₩257,136 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩242,128 | ₩246,872 | ₩238,832 | ₩242,128 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩232,936 | ₩241,874 | ₩227,535 | ₩235,616 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩258,945 | ₩259,508 | ₩233,445 | ₩239,261 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,471 | ₩269,063 | ₩257,029 | ₩257,029 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,520 | ₩282,074 | ₩268,473 | ₩279,099 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,510 | ₩283,803 | ₩262,751 | ₩276,728 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩273,820 | ₩275,133 | ₩252,312 | ₩265,646 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩259,964 | ₩279,957 | ₩256,828 | ₩277,907 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩250,865 | ₩265,659 | ₩247,877 | ₩250,503 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,343 | ₩250,865 | ₩238,524 | ₩244,420 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,773 | ₩262,389 | ₩234,919 | ₩243,307 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,339 | ₩228,071 | ₩214,832 | ₩217,217 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,638 | ₩219,334 | ₩212,139 | ₩214,350 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩217,110 | ₩219,723 | ₩211,321 | ₩212,072 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,802 | ₩221,103 | ₩199,851 | ₩220,085 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,413 | ₩208,413 | ₩198,551 | ₩203,549 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,464 | ₩217,083 | ₩200,668 | ₩205,090 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,246 | ₩237,184 | ₩221,800 | ₩225,137 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,229 | ₩239,971 | ₩228,259 | ₩235,696 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,525 | ₩231,207 | ₩223,127 | ₩227,133 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩225,123 | ₩231,756 | ₩218,517 | ₩226,142 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩223,060 | ₩228,165 | ₩219,509 | ₩221,706 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,551 | ₩225,914 | ₩217,767 | ₩221,613 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,391 | ₩227,937 | ₩218,758 | ₩220,272 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩218,932 | ₩223,582 | ₩212,393 | ₩222,551 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩229,974 | ₩232,855 | ₩219,790 | ₩225,485 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,694 | ₩234,115 | ₩222,202 | ₩231,582 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,334 | ₩235,321 | ₩227,334 | ₩234,731 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,301 | ₩236,849 | ₩225,083 | ₩229,465 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩224,963 | ₩230,778 | ₩223,247 | ₩227,535 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,316 | ₩221,425 | ₩209,070 | ₩221,237 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩190,926 | ₩199,529 | ₩189,599 | ₩199,020 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,532 | ₩200,199 | ₩189,908 | ₩196,313 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,765 | ₩198,564 | ₩182,712 | ₩198,216 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩184,923 | ₩193,901 | ₩184,789 | ₩190,792 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩176,079 | ₩182,229 | ₩172,059 | ₩182,203 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,661 | ₩190,135 | ₩169,754 | ₩172,260 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,452 | ₩187,737 | ₩179,616 | ₩183,328 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,819 | ₩191,623 | ₩180,233 | ₩181,332 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩194,048 | ₩201,338 | ₩192,092 | ₩196,112 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,454 | ₩194,973 | ₩174,551 | ₩190,296 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,616 | ₩181,251 | ₩170,303 | ₩175,502 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,365 | ₩180,608 | ₩166,712 | ₩166,940 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,789 | ₩179,898 | ₩166,028 | ₩178,330 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩176,896 | ₩181,278 | ₩173,506 | ₩174,015 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩172,005 | ₩176,414 | ₩166,966 | ₩174,055 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,482 | ₩181,278 | ₩176,105 | ₩176,950 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,824 | ₩178,544 | ₩172,126 | ₩173,023 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,471 | ₩176,588 | ₩170,049 | ₩173,894 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩179,120 | ₩181,345 | ₩173,131 | ₩176,561 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩176,909 | ₩187,107 | ₩175,931 | ₩182,538 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩162,142 | ₩173,680 | ₩160,816 | ₩172,930 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,452 | ₩176,990 | ₩163,992 | ₩165,211 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,457 | ₩192,092 | ₩176,494 | ₩180,554 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,343 | ₩205,613 | ₩192,078 | ₩194,088 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,348 | ₩203,683 | ₩189,479 | ₩197,747 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,626 | ₩215,006 | ₩204,715 | ₩211,536 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,650 | ₩207,033 | ₩196,460 | ₩201,512 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,206 | ₩212,902 | ₩198,859 | ₩201,405 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,202 | ₩217,217 | ₩204,554 | ₩214,979 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,323 | ₩204,902 | ₩195,308 | ₩203,134 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,417 | ₩199,261 | ₩188,956 | ₩194,638 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩174,122 | ₩187,965 | ₩173,921 | ₩186,946 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩176,883 | ₩179,563 | ₩172,702 | ₩174,189 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,253 | ₩182,122 | ₩175,958 | ₩176,896 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,708 | ₩179,268 | ₩172,072 | ₩174,899 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,752 | ₩179,040 | ₩167,235 | ₩178,839 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,638 | ₩183,355 | ₩176,079 | ₩176,213 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩176,012 | ₩180,085 | ₩169,955 | ₩178,089 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩172,876 | ₩177,553 | ₩171,241 | ₩171,657 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,162 | ₩177,311 | ₩165,894 | ₩176,065 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩153,968 | ₩164,233 | ₩151,864 | ₩163,697 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩144,119 | ₩152,012 | ₩141,573 | ₩151,141 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,186 | ₩155,844 | ₩144,454 | ₩146,987 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,184 | ₩157,184 | ₩146,866 | ₩151,141 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,357 | ₩148,555 | ₩138,089 | ₩147,885 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,839 | ₩144,240 | ₩136,494 | ₩138,357 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,675 | ₩141,345 | ₩133,332 | ₩138,022 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,575 | ₩151,288 | ₩139,054 | ₩139,737 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,776 | ₩152,749 | ₩135,302 | ₩147,054 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,783 | ₩128,039 | ₩123,684 | ₩127,235 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩124,903 | ₩125,814 | ₩121,955 | ₩125,024 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,302 | ₩128,173 | ₩124,139 | ₩126,337 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,796 | ₩126,578 | ₩122,679 | ₩125,319 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,464 | ₩125,265 | ₩122,304 | ₩124,046 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,747 | ₩126,779 | ₩123,456 | ₩126,230 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,282 | ₩127,275 | ₩123,014 | ₩125,278 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,562 | ₩121,674 | ₩118,471 | ₩120,883 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩117,922 | ₩121,848 | ₩117,922 | ₩120,441 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,634 | ₩117,761 | ₩113,165 | ₩117,761 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,344 | ₩116,113 | ₩113,928 | ₩114,210 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,506 | ₩117,506 | ₩112,495 | ₩114,344 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,860 | ₩119,195 | ₩116,073 | ₩117,908 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,163 | ₩119,932 | ₩113,004 | ₩119,597 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,335 | ₩125,399 | ₩116,140 | ₩118,846 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,141 | ₩121,567 | ₩118,109 | ₩121,500 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,476 | ₩119,476 | ₩117,279 | ₩117,332 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,650 | ₩119,677 | ₩118,525 | ₩119,074 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩118,980 | ₩120,307 | ₩118,310 | ₩119,262 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,535 | ₩120,789 | ₩119,503 | ₩120,026 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,892 | ₩120,562 | ₩119,382 | ₩120,146 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩118,029 | ₩120,253 | ₩117,707 | ₩119,717 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,334 | ₩120,575 | ₩117,560 | ₩118,458 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,689 | ₩119,436 | ₩116,689 | ₩117,734 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,118 | ₩118,659 | ₩115,429 | ₩116,421 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,171 | ₩119,141 | ₩113,660 | ₩114,465 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,279 | ₩117,520 | ₩114,666 | ₩115,630 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,557 | ₩122,022 | ₩117,855 | ₩118,069 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩127,905 | ₩128,588 | ₩117,801 | ₩118,351 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,506 | ₩129,500 | ₩123,282 | ₩128,602 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩121,902 | ₩127,557 | ₩120,816 | ₩126,230 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,600 | ₩122,424 | ₩117,600 | ₩122,089 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,823 | ₩120,294 | ₩116,073 | ₩118,284 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,558 | ₩116,180 | ₩113,808 | ₩115,202 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,409 | ₩116,970 | ₩111,409 | ₩114,505 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,382 | ₩112,642 | ₩109,439 | ₩111,959 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,588 | ₩114,505 | ₩111,516 | ₩112,173 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,691 | ₩111,878 | ₩110,619 | ₩111,088 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,508 | ₩113,017 | ₩111,932 | ₩112,830 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩112,052 | ₩113,031 | ₩110,980 | ₩112,026 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,391 | ₩111,677 | ₩107,563 | ₩111,155 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,269 | ₩110,887 | ₩107,228 | ₩110,686 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,272 | ₩107,282 | ₩103,704 | ₩106,478 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,897 | ₩113,352 | ₩103,838 | ₩104,562 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,537 | ₩110,994 | ₩107,215 | ₩109,466 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,818 | ₩108,635 | ₩105,687 | ₩107,362 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,359 | ₩110,954 | ₩107,496 | ₩108,622 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩108,073 | ₩112,454 | ₩106,625 | ₩109,962 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,458 | ₩118,900 | ₩108,984 | ₩110,364 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,128 | ₩121,433 | ₩118,444 | ₩119,275 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,399 | ₩118,552 | ₩116,515 | ₩117,828 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,721 | ₩119,021 | ₩116,314 | ₩118,672 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,108 | ₩115,831 | ₩111,664 | ₩114,545 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩116,917 | ₩118,753 | ₩115,697 | ₩117,734 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,625 | ₩118,083 | ₩114,572 | ₩116,716 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,572 | ₩115,349 | ₩113,526 | ₩114,183 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,146 | ₩120,454 | ₩116,836 | ₩117,252 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,277 | ₩124,046 | ₩117,801 | ₩119,369 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩119,007 | ₩123,000 | ₩118,592 | ₩120,977 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩117,051 | ₩123,188 | ₩115,912 | ₩120,990 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩112,977 | ₩116,917 | ₩111,369 | ₩115,818 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,766 | ₩120,294 | ₩118,123 | ₩119,758 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,582 | ₩117,600 | ₩115,831 | ₩117,131 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,562 | ₩115,751 | ₩112,454 | ₩115,027 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,336 | ₩117,037 | ₩111,329 | ₩112,749 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,706 | ₩115,845 | ₩113,352 | ₩115,309 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,210 | ₩115,282 | ₩113,674 | ₩114,277 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,577 | ₩115,965 | ₩112,146 | ₩113,218 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,408 | ₩117,131 | ₩114,357 | ₩116,207 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,322 | ₩117,158 | ₩114,532 | ₩116,073 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩112,937 | ₩115,121 | ₩112,039 | ₩113,379 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩114,049 | ₩116,086 | ₩113,634 | ₩114,572 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩117,104 | ₩117,627 | ₩111,168 | ₩111,195 | -5.05% | 789.9만 |
|---|