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 | ₩209,917 | ₩213,553 | ₩202,847 | ₩210,199 | +0.13% | 667.1만 |
| 2026.10.08 | ₩212,318 | ₩215,002 | ₩202,498 | ₩205,034 | -3.43% | 905.1만 |
| 2026.10.07 | ₩218,141 | ₩222,568 | ₩217,054 | ₩219,013 | +0.40% | 519.7만 |
| 2026.10.06 | ₩216,008 | ₩228,914 | ₩215,324 | ₩226,687 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,931 | ₩221,146 | ₩212,560 | ₩213,808 | -3.22% | 658.1만 |
| 2026.10.02 | ₩220,019 | ₩221,549 | ₩213,982 | ₩220,274 | +0.12% | 751.3만 |
| 2026.10.01 | ₩206,456 | ₩215,981 | ₩202,780 | ₩215,216 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,640 | ₩215,283 | ₩204,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,281 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,709 | ₩216,518 | ₩208,777 | ₩212,922 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,952 | ₩208,830 | ₩200,244 | ₩203,370 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩209,286 | ₩211,594 | ₩206,872 | ₩210,279 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,921 | ₩209,769 | ₩200,700 | ₩206,805 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,867 | ₩215,404 | ₩206,067 | ₩207,247 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,937 | ₩215,605 | ₩208,119 | ₩214,237 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,783 | ₩214,478 | ₩203,813 | ₩213,284 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,920 | ₩206,295 | ₩199,466 | ₩201,411 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩203,048 | ₩208,951 | ₩197,709 | ₩198,286 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩197,507 | ₩198,366 | ₩190,974 | ₩193,402 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,932 | ₩197,534 | ₩191,309 | ₩192,611 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩202,109 | ₩206,939 | ₩191,537 | ₩192,651 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩222,031 | ₩226,486 | ₩219,684 | ₩223,239 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩220,462 | ₩226,043 | ₩218,517 | ₩218,839 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩225,385 | ₩229,813 | ₩224,527 | ₩226,003 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,633 | ₩227,706 | ₩213,097 | ₩222,649 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩199,278 | ₩207,395 | ₩197,239 | ₩207,006 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,940 | ₩196,313 | ₩186,815 | ₩195,871 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,852 | ₩198,098 | ₩191,604 | ₩193,362 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩193,523 | ₩197,333 | ₩192,235 | ₩195,280 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,782 | ₩199,949 | ₩196,837 | ₩199,533 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩202,565 | ₩204,819 | ₩198,634 | ₩199,869 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩206,563 | ₩211,393 | ₩200,472 | ₩204,993 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩197,212 | ₩205,168 | ₩197,145 | ₩204,967 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩202,324 | ₩202,324 | ₩196,206 | ₩197,427 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,683 | ₩196,394 | ₩190,008 | ₩195,267 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩206,402 | ₩208,589 | ₩198,621 | ₩201,022 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩204,269 | ₩206,684 | ₩200,231 | ₩203,182 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,498 | ₩216,209 | ₩202,176 | ₩204,537 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,866 | ₩225,466 | ₩211,835 | ₩214,519 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,720 | ₩237,379 | ₩223,615 | ₩232,375 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,994 | ₩224,970 | ₩212,332 | ₩222,689 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,702 | ₩225,707 | ₩211,849 | ₩212,694 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩226,459 | ₩228,002 | ₩220,301 | ₩224,634 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩214,317 | ₩217,054 | ₩212,265 | ₩213,566 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩225,238 | ₩225,238 | ₩211,540 | ₩211,648 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,530 | ₩228,645 | ₩216,209 | ₩222,273 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,597 | ₩220,475 | ₩202,216 | ₩210,870 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,608 | ₩218,141 | ₩209,085 | ₩210,226 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,945 | ₩217,993 | ₩202,377 | ₩214,505 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,966 | ₩198,473 | ₩178,283 | ₩196,729 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,906 | ₩197,212 | ₩185,447 | ₩185,473 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,969 | ₩182,576 | ₩174,405 | ₩181,408 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,442 | ₩175,573 | ₩164,505 | ₩166,423 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩163,337 | ₩169,173 | ₩153,611 | ₩169,052 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,535 | ₩199,480 | ₩182,871 | ₩192,329 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,636 | ₩211,165 | ₩195,777 | ₩196,743 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩204,269 | ₩215,968 | ₩204,242 | ₩209,367 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,628 | ₩216,598 | ₩206,442 | ₩206,684 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩216,397 | ₩220,690 | ₩210,091 | ₩217,886 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,782 | ₩215,377 | ₩204,712 | ₩205,396 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩202,351 | ₩212,479 | ₩197,132 | ₩207,422 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,480 | ₩224,715 | ₩207,180 | ₩212,493 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩250,339 | ₩250,969 | ₩224,165 | ₩233,985 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,898 | ₩259,877 | ₩249,601 | ₩251,734 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,528 | ₩253,653 | ₩239,687 | ₩245,657 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩254,283 | ₩258,616 | ₩250,071 | ₩256,094 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,664 | ₩274,326 | ₩257,785 | ₩258,093 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩246,073 | ₩253,371 | ₩242,209 | ₩246,891 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,916 | ₩256,242 | ₩239,338 | ₩248,702 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩267,122 | ₩277,694 | ₩259,140 | ₩261,340 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩300,366 | ₩300,527 | ₩259,649 | ₩264,010 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩321,308 | ₩323,146 | ₩292,612 | ₩295,993 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,736 | ₩364,615 | ₩336,066 | ₩342,680 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩304,404 | ₩347,201 | ₩288,614 | ₩343,029 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩301,091 | ₩303,197 | ₩278,686 | ₩296,556 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩293,202 | ₩309,234 | ₩285,783 | ₩305,894 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,830 | ₩291,244 | ₩256,148 | ₩276,137 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩258,187 | ₩261,353 | ₩250,339 | ₩260,360 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,960 | ₩284,938 | ₩262,950 | ₩281,504 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,610 | ₩262,977 | ₩243,094 | ₩261,501 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩240,196 | ₩242,585 | ₩231,758 | ₩235,313 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩251,399 | ₩252,150 | ₩236,386 | ₩238,023 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩251,506 | ₩254,900 | ₩248,501 | ₩252,056 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,801 | ₩242,517 | ₩232,643 | ₩240,411 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩227,398 | ₩237,876 | ₩225,707 | ₩236,856 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,979 | ₩239,445 | ₩223,615 | ₩225,614 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩255,450 | ₩255,450 | ₩222,702 | ₩233,354 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,791 | ₩258,791 | ₩248,192 | ₩251,600 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩254,068 | ₩255,048 | ₩233,837 | ₩238,238 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,603 | ₩268,048 | ₩246,582 | ₩265,230 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,658 | ₩279,813 | ₩262,547 | ₩269,336 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩250,205 | ₩270,395 | ₩249,534 | ₩268,853 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩236,266 | ₩239,928 | ₩231,329 | ₩237,057 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,958 | ₩246,958 | ₩234,106 | ₩243,041 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,811 | ₩261,917 | ₩244,624 | ₩245,469 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,950 | ₩263,755 | ₩248,595 | ₩256,094 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,840 | ₩268,222 | ₩256,510 | ₩263,178 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,736 | ₩261,581 | ₩254,015 | ₩260,334 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩244,168 | ₩259,931 | ₩240,814 | ₩257,436 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩242,410 | ₩247,159 | ₩239,110 | ₩242,410 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩233,207 | ₩242,155 | ₩227,800 | ₩235,890 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩259,247 | ₩259,810 | ₩233,717 | ₩239,539 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,780 | ₩269,376 | ₩257,328 | ₩257,328 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,837 | ₩282,403 | ₩268,786 | ₩279,424 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,834 | ₩284,133 | ₩263,057 | ₩277,050 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩274,138 | ₩275,453 | ₩252,606 | ₩265,955 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩260,267 | ₩280,283 | ₩257,127 | ₩278,230 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩251,157 | ₩265,968 | ₩248,165 | ₩250,795 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,634 | ₩251,157 | ₩238,801 | ₩244,704 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩254,068 | ₩262,695 | ₩235,192 | ₩243,591 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,596 | ₩228,337 | ₩215,082 | ₩217,470 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,892 | ₩219,590 | ₩212,386 | ₩214,599 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩217,363 | ₩219,979 | ₩211,567 | ₩212,318 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩209,045 | ₩221,361 | ₩200,083 | ₩220,341 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,656 | ₩208,656 | ₩198,782 | ₩203,786 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,699 | ₩217,336 | ₩200,902 | ₩205,329 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,521 | ₩237,460 | ₩222,058 | ₩225,399 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,497 | ₩240,250 | ₩228,525 | ₩235,971 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,788 | ₩231,476 | ₩223,386 | ₩227,398 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩225,385 | ₩232,026 | ₩218,771 | ₩226,405 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩223,319 | ₩228,431 | ₩219,764 | ₩221,964 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,810 | ₩226,177 | ₩218,020 | ₩221,871 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,654 | ₩228,203 | ₩219,013 | ₩220,529 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩219,187 | ₩223,843 | ₩212,640 | ₩222,810 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩230,242 | ₩233,126 | ₩220,046 | ₩225,748 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,965 | ₩234,387 | ₩222,461 | ₩231,852 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,599 | ₩235,595 | ₩227,599 | ₩235,005 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,570 | ₩237,124 | ₩225,345 | ₩229,732 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩225,224 | ₩231,047 | ₩223,507 | ₩227,800 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,561 | ₩221,683 | ₩209,313 | ₩221,495 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩191,148 | ₩199,761 | ₩189,820 | ₩199,251 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,762 | ₩200,432 | ₩190,129 | ₩196,541 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,978 | ₩198,795 | ₩182,924 | ₩198,447 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩185,138 | ₩194,127 | ₩185,004 | ₩191,014 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩176,284 | ₩182,441 | ₩172,259 | ₩182,415 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,881 | ₩190,357 | ₩169,951 | ₩172,460 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,663 | ₩187,955 | ₩179,825 | ₩183,542 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩191,041 | ₩191,846 | ₩180,443 | ₩181,543 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩194,274 | ₩201,572 | ₩192,316 | ₩196,340 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,659 | ₩195,200 | ₩174,754 | ₩190,518 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,816 | ₩181,462 | ₩170,501 | ₩175,707 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,572 | ₩180,818 | ₩166,906 | ₩167,134 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,985 | ₩180,107 | ₩166,222 | ₩178,537 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩177,102 | ₩181,489 | ₩173,708 | ₩174,218 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩172,205 | ₩176,619 | ₩167,161 | ₩174,258 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,691 | ₩181,489 | ₩176,310 | ₩177,156 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩176,029 | ₩178,752 | ₩172,326 | ₩173,225 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,674 | ₩176,793 | ₩170,247 | ₩174,097 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩179,329 | ₩181,556 | ₩173,332 | ₩176,767 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩177,115 | ₩187,325 | ₩176,136 | ₩182,750 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩162,331 | ₩173,882 | ₩161,003 | ₩173,131 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,654 | ₩177,196 | ₩164,183 | ₩165,403 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,670 | ₩192,316 | ₩176,700 | ₩180,764 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,579 | ₩205,852 | ₩192,302 | ₩194,314 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,585 | ₩203,920 | ₩189,699 | ₩197,977 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,865 | ₩215,257 | ₩204,953 | ₩211,782 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,882 | ₩207,274 | ₩196,689 | ₩201,747 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,453 | ₩213,150 | ₩199,090 | ₩201,639 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,442 | ₩217,470 | ₩204,792 | ₩215,230 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,554 | ₩205,141 | ₩195,535 | ₩203,370 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,639 | ₩199,493 | ₩189,176 | ₩194,864 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩174,325 | ₩188,183 | ₩174,124 | ₩187,164 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩177,089 | ₩179,772 | ₩172,903 | ₩174,392 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,458 | ₩182,334 | ₩176,163 | ₩177,102 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,914 | ₩179,477 | ₩172,272 | ₩175,103 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,955 | ₩179,249 | ₩167,429 | ₩179,047 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,846 | ₩183,568 | ₩176,284 | ₩176,418 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩176,217 | ₩180,295 | ₩170,153 | ₩178,296 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩173,077 | ₩177,759 | ₩171,441 | ₩171,856 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,356 | ₩177,518 | ₩166,088 | ₩176,270 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩154,148 | ₩164,424 | ₩152,041 | ₩163,887 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩144,287 | ₩152,189 | ₩141,738 | ₩151,317 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,363 | ₩156,026 | ₩144,622 | ₩147,158 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,367 | ₩157,367 | ₩147,037 | ₩151,317 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,518 | ₩148,728 | ₩138,250 | ₩148,057 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩139,001 | ₩144,408 | ₩136,653 | ₩138,518 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,839 | ₩141,510 | ₩133,487 | ₩138,183 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,743 | ₩151,464 | ₩139,216 | ₩139,900 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,935 | ₩152,927 | ₩135,459 | ₩147,225 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,928 | ₩128,188 | ₩123,828 | ₩127,383 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩125,049 | ₩125,961 | ₩122,097 | ₩125,169 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,450 | ₩128,322 | ₩124,284 | ₩126,484 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,941 | ₩126,726 | ₩122,822 | ₩125,465 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,607 | ₩125,411 | ₩122,446 | ₩124,190 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,894 | ₩126,927 | ₩123,600 | ₩126,377 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,425 | ₩127,423 | ₩123,157 | ₩125,424 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,702 | ₩121,815 | ₩118,609 | ₩121,024 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩118,059 | ₩121,990 | ₩118,059 | ₩120,581 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,766 | ₩117,898 | ₩113,296 | ₩117,898 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,477 | ₩116,248 | ₩114,061 | ₩114,343 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,643 | ₩117,643 | ₩112,626 | ₩114,477 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,998 | ₩119,334 | ₩116,208 | ₩118,046 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,301 | ₩120,071 | ₩113,135 | ₩119,736 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,479 | ₩125,545 | ₩116,275 | ₩118,985 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,280 | ₩121,708 | ₩118,247 | ₩121,641 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,615 | ₩119,615 | ₩117,415 | ₩117,469 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,790 | ₩119,817 | ₩118,663 | ₩119,213 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩119,119 | ₩120,447 | ₩118,448 | ₩119,401 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,675 | ₩120,930 | ₩119,642 | ₩120,165 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩120,031 | ₩120,702 | ₩119,521 | ₩120,286 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩118,166 | ₩120,393 | ₩117,844 | ₩119,857 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,474 | ₩120,715 | ₩117,697 | ₩118,596 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,825 | ₩119,575 | ₩116,825 | ₩117,871 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,254 | ₩118,797 | ₩115,564 | ₩116,556 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,308 | ₩119,280 | ₩113,793 | ₩114,598 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,415 | ₩117,657 | ₩114,799 | ₩115,765 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,696 | ₩122,164 | ₩117,992 | ₩118,207 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩128,054 | ₩128,738 | ₩117,938 | ₩118,488 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,652 | ₩129,650 | ₩123,425 | ₩128,751 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩122,044 | ₩127,705 | ₩120,957 | ₩126,377 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,737 | ₩122,567 | ₩117,737 | ₩122,231 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,959 | ₩120,434 | ₩116,208 | ₩118,421 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,692 | ₩116,315 | ₩113,940 | ₩115,336 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,539 | ₩117,107 | ₩111,539 | ₩114,638 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,512 | ₩112,773 | ₩109,567 | ₩112,089 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,720 | ₩114,638 | ₩111,646 | ₩112,304 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,821 | ₩112,009 | ₩110,747 | ₩111,217 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,639 | ₩113,149 | ₩112,062 | ₩112,961 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩112,183 | ₩113,162 | ₩111,110 | ₩112,156 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,519 | ₩111,807 | ₩107,689 | ₩111,284 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,393 | ₩111,016 | ₩107,353 | ₩110,815 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,395 | ₩107,407 | ₩103,825 | ₩106,602 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩113,028 | ₩113,484 | ₩103,959 | ₩104,683 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,662 | ₩111,123 | ₩107,340 | ₩109,594 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,944 | ₩108,762 | ₩105,810 | ₩107,487 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,486 | ₩111,083 | ₩107,622 | ₩108,748 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩108,198 | ₩112,585 | ₩106,750 | ₩110,090 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,596 | ₩119,038 | ₩109,111 | ₩110,493 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,266 | ₩121,574 | ₩118,582 | ₩119,414 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,536 | ₩118,690 | ₩116,650 | ₩117,965 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,858 | ₩119,159 | ₩116,449 | ₩118,810 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,242 | ₩115,966 | ₩111,794 | ₩114,678 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩117,053 | ₩118,891 | ₩115,832 | ₩117,871 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,759 | ₩118,220 | ₩114,705 | ₩116,852 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,705 | ₩115,483 | ₩113,659 | ₩114,316 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,286 | ₩120,595 | ₩116,972 | ₩117,388 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,419 | ₩124,190 | ₩117,938 | ₩119,508 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩119,146 | ₩123,144 | ₩118,730 | ₩121,118 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩117,187 | ₩123,331 | ₩116,047 | ₩121,131 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩113,109 | ₩117,053 | ₩111,499 | ₩115,953 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,904 | ₩120,434 | ₩118,260 | ₩119,897 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,717 | ₩117,737 | ₩115,966 | ₩117,268 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,693 | ₩115,886 | ₩112,585 | ₩115,161 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,470 | ₩117,174 | ₩111,458 | ₩112,881 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,839 | ₩115,980 | ₩113,484 | ₩115,443 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,343 | ₩115,416 | ₩113,806 | ₩114,410 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,711 | ₩116,100 | ₩112,277 | ₩113,350 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,543 | ₩117,268 | ₩114,490 | ₩116,342 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,456 | ₩117,294 | ₩114,665 | ₩116,208 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩113,068 | ₩115,255 | ₩112,170 | ₩113,511 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩114,182 | ₩116,221 | ₩113,766 | ₩114,705 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩117,241 | ₩117,764 | ₩111,297 | ₩111,324 | -5.05% | 789.9만 |
|---|