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 | ₩209,480 | ₩213,109 | ₩202,425 | ₩209,762 | +0.13% | 667.1만 |
| 2026.10.08 | ₩211,877 | ₩214,554 | ₩202,077 | ₩204,607 | -3.43% | 905.1만 |
| 2026.10.07 | ₩217,687 | ₩222,105 | ₩216,603 | ₩218,557 | +0.40% | 519.7만 |
| 2026.10.06 | ₩215,559 | ₩228,438 | ₩214,876 | ₩226,215 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,472 | ₩220,686 | ₩212,118 | ₩213,363 | -3.22% | 658.1만 |
| 2026.10.02 | ₩219,562 | ₩221,088 | ₩213,537 | ₩219,816 | +0.12% | 751.3만 |
| 2026.10.01 | ₩206,026 | ₩215,532 | ₩202,358 | ₩214,769 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,198 | ₩214,836 | ₩204,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,852 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,270 | ₩216,067 | ₩208,342 | ₩212,479 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,522 | ₩208,396 | ₩199,828 | ₩202,947 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩208,851 | ₩211,154 | ₩206,441 | ₩209,842 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,501 | ₩209,333 | ₩200,283 | ₩206,374 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,421 | ₩214,956 | ₩205,638 | ₩206,816 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,498 | ₩215,157 | ₩207,686 | ₩213,791 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,347 | ₩214,032 | ₩203,389 | ₩212,841 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,496 | ₩205,866 | ₩199,051 | ₩200,993 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩202,626 | ₩208,517 | ₩197,297 | ₩197,873 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩197,097 | ₩197,953 | ₩190,577 | ₩193,000 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,526 | ₩197,123 | ₩190,911 | ₩192,210 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩201,689 | ₩206,508 | ₩191,139 | ₩192,250 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩221,570 | ₩226,015 | ₩219,227 | ₩222,775 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩220,003 | ₩225,573 | ₩218,062 | ₩218,383 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩224,917 | ₩229,335 | ₩224,060 | ₩225,533 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,189 | ₩227,233 | ₩212,653 | ₩222,186 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩198,864 | ₩206,964 | ₩196,829 | ₩206,575 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,541 | ₩195,905 | ₩186,427 | ₩195,463 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,451 | ₩197,686 | ₩191,206 | ₩192,960 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩193,120 | ₩196,923 | ₩191,835 | ₩194,874 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,369 | ₩199,533 | ₩196,427 | ₩199,118 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩202,144 | ₩204,393 | ₩198,221 | ₩199,453 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩206,133 | ₩210,953 | ₩200,055 | ₩204,567 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩196,802 | ₩204,741 | ₩196,735 | ₩204,540 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩201,903 | ₩201,903 | ₩195,798 | ₩197,016 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,276 | ₩195,985 | ₩189,613 | ₩194,861 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩205,973 | ₩208,155 | ₩198,208 | ₩200,604 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩203,844 | ₩206,254 | ₩199,814 | ₩202,760 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,050 | ₩215,759 | ₩201,756 | ₩204,112 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,415 | ₩224,997 | ₩211,395 | ₩214,073 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,246 | ₩236,886 | ₩223,150 | ₩231,892 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,545 | ₩224,502 | ₩211,890 | ₩222,226 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,239 | ₩225,238 | ₩211,408 | ₩212,252 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩225,988 | ₩227,527 | ₩219,843 | ₩224,167 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩213,872 | ₩216,603 | ₩211,823 | ₩213,122 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩224,769 | ₩224,769 | ₩211,100 | ₩211,208 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,076 | ₩228,170 | ₩215,759 | ₩221,811 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,170 | ₩220,017 | ₩201,796 | ₩210,431 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,173 | ₩217,687 | ₩208,650 | ₩209,788 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,512 | ₩217,540 | ₩201,956 | ₩214,059 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,589 | ₩198,061 | ₩177,912 | ₩196,320 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,505 | ₩196,802 | ₩185,061 | ₩185,088 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,605 | ₩182,196 | ₩174,043 | ₩181,031 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,089 | ₩175,207 | ₩164,162 | ₩166,077 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩162,998 | ₩168,821 | ₩153,291 | ₩168,701 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,129 | ₩199,065 | ₩182,490 | ₩191,929 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,205 | ₩210,726 | ₩195,370 | ₩196,334 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩203,844 | ₩215,518 | ₩203,817 | ₩208,932 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,190 | ₩216,148 | ₩206,013 | ₩206,254 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩215,947 | ₩220,231 | ₩209,655 | ₩217,433 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,341 | ₩214,929 | ₩204,286 | ₩204,969 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩201,930 | ₩212,038 | ₩196,722 | ₩206,990 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,016 | ₩224,247 | ₩206,749 | ₩212,051 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩249,818 | ₩250,447 | ₩223,698 | ₩233,498 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,360 | ₩259,337 | ₩249,082 | ₩251,211 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,011 | ₩253,125 | ₩239,188 | ₩245,146 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩253,754 | ₩258,079 | ₩249,550 | ₩255,562 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,101 | ₩273,756 | ₩257,248 | ₩257,556 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,561 | ₩252,844 | ₩241,705 | ₩246,378 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,394 | ₩255,709 | ₩238,840 | ₩248,185 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩266,566 | ₩277,116 | ₩258,601 | ₩260,796 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩299,742 | ₩299,902 | ₩259,109 | ₩263,460 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩320,640 | ₩322,474 | ₩292,003 | ₩295,377 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,031 | ₩363,856 | ₩335,367 | ₩341,967 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩303,771 | ₩346,479 | ₩288,014 | ₩342,315 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,465 | ₩302,567 | ₩278,107 | ₩295,940 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩292,593 | ₩308,591 | ₩285,189 | ₩305,258 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,288 | ₩290,638 | ₩255,615 | ₩275,563 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩257,650 | ₩260,810 | ₩249,818 | ₩259,819 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,401 | ₩284,346 | ₩262,403 | ₩280,918 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,102 | ₩262,430 | ₩242,589 | ₩260,957 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩239,697 | ₩242,080 | ₩231,276 | ₩234,824 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩250,876 | ₩251,626 | ₩235,895 | ₩237,528 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩250,983 | ₩254,370 | ₩247,984 | ₩251,532 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,305 | ₩242,013 | ₩232,160 | ₩239,911 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩226,925 | ₩237,381 | ₩225,238 | ₩236,363 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,494 | ₩238,947 | ₩223,150 | ₩225,144 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩254,919 | ₩254,919 | ₩222,239 | ₩232,869 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,253 | ₩258,253 | ₩247,676 | ₩251,077 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,540 | ₩254,517 | ₩233,351 | ₩237,742 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,065 | ₩267,490 | ₩246,070 | ₩264,679 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,097 | ₩279,231 | ₩262,001 | ₩268,775 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩249,684 | ₩269,833 | ₩249,015 | ₩268,294 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩235,774 | ₩239,429 | ₩230,848 | ₩236,564 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,444 | ₩246,444 | ₩233,619 | ₩242,535 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,275 | ₩261,372 | ₩244,115 | ₩244,958 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,403 | ₩263,206 | ₩248,078 | ₩255,562 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,285 | ₩267,664 | ₩255,977 | ₩262,630 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,194 | ₩261,037 | ₩253,486 | ₩259,792 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩243,660 | ₩259,391 | ₩240,313 | ₩256,900 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩241,906 | ₩246,645 | ₩238,613 | ₩241,906 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩232,722 | ₩241,652 | ₩227,327 | ₩235,399 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩258,708 | ₩259,270 | ₩233,231 | ₩239,041 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,228 | ₩268,816 | ₩256,793 | ₩256,793 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,270 | ₩281,815 | ₩268,227 | ₩278,843 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,254 | ₩283,542 | ₩262,510 | ₩276,474 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩273,568 | ₩274,880 | ₩252,081 | ₩265,402 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩259,725 | ₩279,700 | ₩256,592 | ₩277,652 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩250,635 | ₩265,415 | ₩247,649 | ₩250,273 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,113 | ₩250,635 | ₩238,305 | ₩244,195 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,540 | ₩262,148 | ₩234,703 | ₩243,084 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,137 | ₩227,862 | ₩214,635 | ₩217,018 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,437 | ₩219,133 | ₩211,944 | ₩214,153 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩216,911 | ₩219,521 | ₩211,127 | ₩211,877 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,610 | ₩220,900 | ₩199,667 | ₩219,883 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,222 | ₩208,222 | ₩198,369 | ₩203,362 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,278 | ₩216,884 | ₩200,484 | ₩204,902 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,029 | ₩236,966 | ₩221,597 | ₩224,930 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,018 | ₩239,751 | ₩228,049 | ₩235,480 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,318 | ₩230,995 | ₩222,922 | ₩226,925 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩224,917 | ₩231,544 | ₩218,316 | ₩225,934 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩222,855 | ₩227,956 | ₩219,307 | ₩221,503 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,346 | ₩225,707 | ₩217,567 | ₩221,409 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,184 | ₩227,728 | ₩218,557 | ₩220,070 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩218,732 | ₩223,377 | ₩212,198 | ₩222,346 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩229,763 | ₩232,642 | ₩219,588 | ₩225,278 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,481 | ₩233,900 | ₩221,998 | ₩231,370 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,126 | ₩235,105 | ₩227,126 | ₩234,516 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,089 | ₩236,631 | ₩224,877 | ₩229,254 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩224,756 | ₩230,566 | ₩223,042 | ₩227,327 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,123 | ₩221,222 | ₩208,878 | ₩221,034 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩190,751 | ₩199,346 | ₩189,425 | ₩198,837 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,351 | ₩200,015 | ₩189,733 | ₩196,133 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,598 | ₩198,382 | ₩182,544 | ₩198,034 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩184,753 | ₩193,723 | ₩184,619 | ₩190,617 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩175,917 | ₩182,062 | ₩171,901 | ₩182,035 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,488 | ₩189,961 | ₩169,598 | ₩172,101 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,286 | ₩187,564 | ₩179,451 | ₩183,160 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,644 | ₩191,447 | ₩180,067 | ₩181,165 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩193,870 | ₩201,153 | ₩191,916 | ₩195,932 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,292 | ₩194,794 | ₩174,391 | ₩190,122 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,459 | ₩181,085 | ₩170,147 | ₩175,341 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,202 | ₩180,442 | ₩166,559 | ₩166,786 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,634 | ₩179,733 | ₩165,876 | ₩178,166 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩176,734 | ₩181,112 | ₩173,347 | ₩173,855 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩171,847 | ₩176,252 | ₩166,813 | ₩173,895 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,318 | ₩181,112 | ₩175,944 | ₩176,787 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,663 | ₩178,380 | ₩171,968 | ₩172,865 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,310 | ₩176,426 | ₩169,892 | ₩173,735 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩178,956 | ₩181,178 | ₩172,972 | ₩176,399 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩176,747 | ₩186,935 | ₩175,770 | ₩182,370 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩161,994 | ₩173,521 | ₩160,668 | ₩172,771 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,293 | ₩176,827 | ₩163,841 | ₩165,059 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,290 | ₩191,916 | ₩176,332 | ₩180,389 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,157 | ₩205,424 | ₩191,902 | ₩193,910 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,161 | ₩203,496 | ₩189,305 | ₩197,565 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,437 | ₩214,809 | ₩204,527 | ₩211,341 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,466 | ₩206,843 | ₩196,280 | ₩201,327 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,011 | ₩212,707 | ₩198,676 | ₩201,220 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,013 | ₩217,018 | ₩204,366 | ₩214,782 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,141 | ₩204,714 | ₩195,129 | ₩202,947 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,242 | ₩199,078 | ₩188,783 | ₩194,459 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩173,962 | ₩187,792 | ₩173,762 | ₩186,775 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩176,720 | ₩179,398 | ₩172,543 | ₩174,029 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,091 | ₩181,955 | ₩175,797 | ₩176,734 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,546 | ₩179,103 | ₩171,914 | ₩174,739 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,592 | ₩178,876 | ₩167,081 | ₩178,675 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,474 | ₩183,187 | ₩175,917 | ₩176,051 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩175,850 | ₩179,920 | ₩169,799 | ₩177,925 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩172,717 | ₩177,390 | ₩171,084 | ₩171,499 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,010 | ₩177,149 | ₩165,742 | ₩175,904 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩153,827 | ₩164,082 | ₩151,725 | ₩163,547 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩143,987 | ₩151,872 | ₩141,443 | ₩151,002 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,046 | ₩155,701 | ₩144,322 | ₩146,852 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,040 | ₩157,040 | ₩146,731 | ₩151,002 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,230 | ₩148,418 | ₩137,962 | ₩147,749 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,712 | ₩144,107 | ₩136,369 | ₩138,230 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,546 | ₩141,216 | ₩133,210 | ₩137,895 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,442 | ₩151,149 | ₩138,926 | ₩139,609 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,650 | ₩152,609 | ₩135,178 | ₩146,919 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,668 | ₩127,921 | ₩123,570 | ₩127,118 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩124,789 | ₩125,699 | ₩121,843 | ₩124,909 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,185 | ₩128,055 | ₩124,026 | ₩126,221 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,682 | ₩126,462 | ₩122,566 | ₩125,204 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,352 | ₩125,150 | ₩122,191 | ₩123,932 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,632 | ₩126,663 | ₩123,343 | ₩126,114 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,169 | ₩127,158 | ₩122,901 | ₩125,163 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,451 | ₩121,562 | ₩118,362 | ₩120,772 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩117,814 | ₩121,736 | ₩117,814 | ₩120,330 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,529 | ₩117,653 | ₩113,061 | ₩117,653 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,239 | ₩116,006 | ₩113,824 | ₩114,105 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,398 | ₩117,398 | ₩112,391 | ₩114,239 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,751 | ₩119,085 | ₩115,966 | ₩117,800 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,055 | ₩119,822 | ₩112,900 | ₩119,487 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,222 | ₩125,284 | ₩116,033 | ₩118,737 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,032 | ₩121,455 | ₩118,001 | ₩121,388 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,367 | ₩119,367 | ₩117,171 | ₩117,224 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,541 | ₩119,567 | ₩118,416 | ₩118,965 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩118,871 | ₩120,197 | ₩118,202 | ₩119,152 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,424 | ₩120,679 | ₩119,393 | ₩119,915 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,782 | ₩120,451 | ₩119,273 | ₩120,036 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩117,921 | ₩120,143 | ₩117,599 | ₩119,607 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,223 | ₩120,464 | ₩117,452 | ₩118,349 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,582 | ₩119,326 | ₩116,582 | ₩117,626 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,010 | ₩118,550 | ₩115,323 | ₩116,314 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,064 | ₩119,032 | ₩113,556 | ₩114,359 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,171 | ₩117,412 | ₩114,560 | ₩115,524 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,447 | ₩121,910 | ₩117,747 | ₩117,961 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩127,788 | ₩128,470 | ₩117,693 | ₩118,242 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,391 | ₩129,381 | ₩123,169 | ₩128,484 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩121,790 | ₩127,439 | ₩120,705 | ₩126,114 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,492 | ₩122,312 | ₩117,492 | ₩121,977 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,716 | ₩120,183 | ₩115,966 | ₩118,175 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,453 | ₩116,073 | ₩113,703 | ₩115,096 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,307 | ₩116,863 | ₩111,307 | ₩114,400 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,280 | ₩112,539 | ₩109,339 | ₩111,856 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,485 | ₩114,400 | ₩111,414 | ₩112,070 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,588 | ₩111,776 | ₩110,517 | ₩110,986 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,405 | ₩112,914 | ₩111,829 | ₩112,726 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩111,950 | ₩112,927 | ₩110,879 | ₩111,923 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,290 | ₩111,575 | ₩107,465 | ₩111,053 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,170 | ₩110,785 | ₩107,130 | ₩110,584 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,175 | ₩107,184 | ₩103,609 | ₩106,380 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,793 | ₩113,248 | ₩103,743 | ₩104,466 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,438 | ₩110,892 | ₩107,117 | ₩109,366 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,719 | ₩108,536 | ₩105,590 | ₩107,264 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,259 | ₩110,852 | ₩107,398 | ₩108,522 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩107,973 | ₩112,351 | ₩106,528 | ₩109,861 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,349 | ₩118,791 | ₩108,884 | ₩110,263 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,018 | ₩121,321 | ₩118,336 | ₩119,166 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,291 | ₩118,443 | ₩116,408 | ₩117,720 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,613 | ₩118,911 | ₩116,207 | ₩118,563 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,002 | ₩115,725 | ₩111,561 | ₩114,440 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩116,809 | ₩118,644 | ₩115,591 | ₩117,626 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,520 | ₩117,974 | ₩114,467 | ₩116,609 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,467 | ₩115,243 | ₩113,422 | ₩114,078 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,036 | ₩120,344 | ₩116,729 | ₩117,144 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,165 | ₩123,932 | ₩117,693 | ₩119,259 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩118,898 | ₩122,888 | ₩118,483 | ₩120,866 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩116,943 | ₩123,075 | ₩115,805 | ₩120,879 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩112,873 | ₩116,809 | ₩111,267 | ₩115,712 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,657 | ₩120,183 | ₩118,014 | ₩119,648 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,475 | ₩117,492 | ₩115,725 | ₩117,024 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,458 | ₩115,645 | ₩112,351 | ₩114,922 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,230 | ₩116,930 | ₩111,227 | ₩112,646 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,600 | ₩115,738 | ₩113,248 | ₩115,203 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,105 | ₩115,176 | ₩113,570 | ₩114,172 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,471 | ₩115,859 | ₩112,043 | ₩113,114 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,301 | ₩117,024 | ₩114,252 | ₩116,100 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,216 | ₩117,050 | ₩114,426 | ₩115,966 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩112,833 | ₩115,015 | ₩111,936 | ₩113,275 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩113,944 | ₩115,979 | ₩113,529 | ₩114,467 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩116,997 | ₩117,519 | ₩111,066 | ₩111,093 | -5.05% | 789.9만 |
|---|