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 | ₩209,837 | ₩213,472 | ₩202,770 | ₩210,119 | +0.13% | 667.1만 |
| 2026.10.08 | ₩212,238 | ₩214,920 | ₩202,421 | ₩204,956 | -3.43% | 902.7만 |
| 2026.10.07 | ₩218,058 | ₩222,484 | ₩216,972 | ₩218,930 | +0.40% | 518.4만 |
| 2026.10.06 | ₩215,926 | ₩228,827 | ₩215,242 | ₩226,601 | +4.94% | 886.3만 |
| 2026.10.05 | ₩220,847 | ₩221,062 | ₩212,479 | ₩213,726 | -3.22% | 655.2만 |
| 2026.10.02 | ₩219,935 | ₩221,464 | ₩213,901 | ₩220,190 | +0.12% | 750.1만 |
| 2026.10.01 | ₩206,377 | ₩215,899 | ₩202,703 | ₩215,134 | +4.24% | 787.5만 |
| 2026.09.30 | ₩212,560 | ₩215,202 | ₩204,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,203 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,628 | ₩216,435 | ₩208,697 | ₩212,841 | +1.05% | 756.6만 |
|---|
| 2026.09.28 | ₩206,873 | ₩208,751 | ₩200,168 | ₩203,293 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩209,207 | ₩211,514 | ₩206,793 | ₩210,199 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,844 | ₩209,690 | ₩200,624 | ₩206,726 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | — | — | — | ₩207,168 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩212,982 | — | — |
|---|
| 2026.09.21 | ₩209,703 | ₩214,397 | ₩203,735 | ₩213,203 | +1.67% | 921.3만 |
|---|
| 2026.09.18 | ₩203,843 | ₩206,216 | ₩199,390 | ₩201,335 | -1.23% | 1446.9만 |
|---|
| 2026.09.16 | — | — | — | ₩193,329 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩192,578 | — | — |
|---|
| 2026.08.28 | ₩202,488 | ₩204,741 | ₩198,559 | ₩199,793 | -1.33% | 610.8만 |
|---|
| 2026.08.27 | ₩206,485 | ₩211,312 | ₩200,396 | ₩204,916 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩197,137 | ₩205,090 | ₩197,070 | ₩204,889 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩202,247 | ₩202,247 | ₩196,131 | ₩197,352 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,608 | ₩196,319 | ₩189,936 | ₩195,193 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩206,324 | ₩208,510 | ₩198,545 | ₩200,946 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩204,191 | ₩206,605 | ₩200,155 | ₩203,105 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,416 | ₩216,127 | ₩202,099 | ₩204,460 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,784 | ₩225,380 | ₩211,755 | ₩214,437 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,633 | ₩237,289 | ₩223,530 | ₩232,287 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,912 | ₩224,884 | ₩212,251 | ₩222,604 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,618 | ₩225,622 | ₩211,768 | ₩212,613 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩226,373 | ₩227,915 | ₩220,217 | ₩224,549 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩214,236 | ₩216,972 | ₩212,184 | ₩213,485 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩225,152 | ₩225,152 | ₩211,460 | ₩211,567 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,447 | ₩228,559 | ₩216,127 | ₩222,188 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,519 | ₩220,391 | ₩202,139 | ₩210,789 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,529 | ₩218,058 | ₩209,006 | ₩210,146 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,866 | ₩217,910 | ₩202,300 | ₩214,424 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,897 | ₩198,398 | ₩178,215 | ₩196,655 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,832 | ₩197,137 | ₩185,376 | ₩185,403 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,902 | ₩182,506 | ₩174,339 | ₩181,339 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,377 | ₩175,506 | ₩164,442 | ₩166,360 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩163,275 | ₩169,109 | ₩153,553 | ₩168,988 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,461 | ₩199,404 | ₩182,801 | ₩192,256 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,557 | ₩211,084 | ₩195,702 | ₩196,668 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩204,191 | ₩215,885 | ₩204,165 | ₩209,287 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,548 | ₩216,516 | ₩206,364 | ₩206,605 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩216,315 | ₩220,606 | ₩210,012 | ₩217,803 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,701 | ₩215,295 | ₩204,634 | ₩205,318 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩202,274 | ₩212,399 | ₩197,057 | ₩207,343 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,395 | ₩224,629 | ₩207,101 | ₩212,412 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩250,244 | ₩250,874 | ₩224,079 | ₩233,896 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,800 | ₩259,779 | ₩249,506 | ₩251,638 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,433 | ₩253,556 | ₩239,596 | ₩245,563 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩254,186 | ₩258,518 | ₩249,975 | ₩255,997 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,561 | ₩274,222 | ₩257,687 | ₩257,995 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,979 | ₩253,274 | ₩242,117 | ₩246,797 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,820 | ₩256,144 | ₩239,247 | ₩248,608 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩267,020 | ₩277,588 | ₩259,041 | ₩261,240 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩300,252 | ₩300,413 | ₩259,551 | ₩263,909 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩321,186 | ₩323,024 | ₩292,501 | ₩295,880 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,607 | ₩364,476 | ₩335,938 | ₩342,550 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩304,289 | ₩347,069 | ₩288,504 | ₩342,898 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,976 | ₩303,082 | ₩278,580 | ₩296,444 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩293,091 | ₩309,117 | ₩285,675 | ₩305,777 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,731 | ₩291,133 | ₩256,050 | ₩276,032 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩258,089 | ₩261,254 | ₩250,244 | ₩260,261 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,858 | ₩284,830 | ₩262,850 | ₩281,397 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,517 | ₩262,877 | ₩243,002 | ₩261,401 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩240,105 | ₩242,492 | ₩231,670 | ₩235,224 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩251,303 | ₩252,054 | ₩236,297 | ₩237,933 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩251,410 | ₩254,803 | ₩248,406 | ₩251,960 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,710 | ₩242,425 | ₩232,555 | ₩240,320 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩227,311 | ₩237,785 | ₩225,622 | ₩236,766 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,890 | ₩239,354 | ₩223,530 | ₩225,528 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩255,353 | ₩255,353 | ₩222,618 | ₩233,266 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,692 | ₩258,692 | ₩248,098 | ₩251,504 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,972 | ₩254,951 | ₩233,749 | ₩238,147 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,505 | ₩267,946 | ₩246,489 | ₩265,130 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,555 | ₩279,707 | ₩262,447 | ₩269,233 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩250,110 | ₩270,293 | ₩249,439 | ₩268,750 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩236,176 | ₩239,837 | ₩231,241 | ₩236,967 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,864 | ₩246,864 | ₩234,017 | ₩242,948 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,713 | ₩261,817 | ₩244,531 | ₩245,376 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,850 | ₩263,654 | ₩248,500 | ₩255,997 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,739 | ₩268,120 | ₩256,413 | ₩263,078 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,637 | ₩261,482 | ₩253,918 | ₩260,235 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩244,075 | ₩259,832 | ₩240,722 | ₩257,338 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩242,318 | ₩247,065 | ₩239,019 | ₩242,318 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩233,118 | ₩242,063 | ₩227,714 | ₩235,800 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩259,148 | ₩259,712 | ₩233,628 | ₩239,448 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,679 | ₩269,273 | ₩257,231 | ₩257,231 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,733 | ₩282,295 | ₩268,683 | ₩279,318 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,728 | ₩284,025 | ₩262,957 | ₩276,944 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩274,034 | ₩275,349 | ₩252,510 | ₩265,854 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩260,168 | ₩280,176 | ₩257,029 | ₩278,125 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩251,062 | ₩265,867 | ₩248,071 | ₩250,700 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,539 | ₩251,062 | ₩238,710 | ₩244,611 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,972 | ₩262,595 | ₩235,103 | ₩243,498 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,512 | ₩228,250 | ₩215,000 | ₩217,387 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,809 | ₩219,506 | ₩212,305 | ₩214,518 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩217,280 | ₩219,895 | ₩211,487 | ₩212,238 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,966 | ₩221,277 | ₩200,007 | ₩220,257 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,577 | ₩208,577 | ₩198,706 | ₩203,709 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,622 | ₩217,253 | ₩200,825 | ₩205,251 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,431 | ₩237,369 | ₩221,974 | ₩225,313 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,409 | ₩240,159 | ₩228,438 | ₩235,881 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,702 | ₩231,388 | ₩223,302 | ₩227,311 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩225,300 | ₩231,938 | ₩218,688 | ₩226,319 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩223,235 | ₩228,344 | ₩219,681 | ₩221,880 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,725 | ₩226,091 | ₩217,937 | ₩221,786 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,568 | ₩228,116 | ₩218,930 | ₩220,445 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩219,104 | ₩223,758 | ₩212,560 | ₩222,725 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩230,154 | ₩233,038 | ₩219,962 | ₩225,662 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,877 | ₩234,298 | ₩222,376 | ₩231,764 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,513 | ₩235,505 | ₩227,513 | ₩234,915 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,482 | ₩237,034 | ₩225,260 | ₩229,645 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩225,139 | ₩230,959 | ₩223,422 | ₩227,714 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,481 | ₩221,598 | ₩209,234 | ₩221,411 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩191,076 | ₩199,685 | ₩189,748 | ₩199,176 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,687 | ₩200,356 | ₩190,056 | ₩196,467 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,909 | ₩198,720 | ₩182,855 | ₩198,371 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩185,068 | ₩194,053 | ₩184,934 | ₩190,942 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩176,217 | ₩182,372 | ₩172,193 | ₩182,345 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,809 | ₩190,284 | ₩169,887 | ₩172,395 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,594 | ₩187,884 | ₩179,757 | ₩183,472 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,968 | ₩191,773 | ₩180,374 | ₩181,474 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩194,200 | ₩201,496 | ₩192,242 | ₩196,266 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,592 | ₩195,126 | ₩174,688 | ₩190,445 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,751 | ₩181,393 | ₩170,437 | ₩175,640 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,504 | ₩180,749 | ₩166,843 | ₩167,071 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,921 | ₩180,039 | ₩166,159 | ₩178,470 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩177,035 | ₩181,420 | ₩173,642 | ₩174,151 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩172,140 | ₩176,552 | ₩167,097 | ₩174,192 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,623 | ₩181,420 | ₩176,243 | ₩177,088 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,962 | ₩178,684 | ₩172,260 | ₩173,159 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,607 | ₩176,726 | ₩170,182 | ₩174,031 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩179,261 | ₩181,487 | ₩173,266 | ₩176,699 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩177,048 | ₩187,254 | ₩176,069 | ₩182,681 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩162,269 | ₩173,816 | ₩160,942 | ₩173,065 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,588 | ₩177,129 | ₩164,120 | ₩165,341 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,600 | ₩192,242 | ₩176,632 | ₩180,696 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,502 | ₩205,774 | ₩192,229 | ₩194,241 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,507 | ₩203,843 | ₩189,627 | ₩197,902 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,787 | ₩215,175 | ₩204,875 | ₩211,701 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,806 | ₩207,195 | ₩196,614 | ₩201,670 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,372 | ₩213,069 | ₩199,015 | ₩201,563 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,364 | ₩217,387 | ₩204,714 | ₩215,148 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,478 | ₩205,063 | ₩195,461 | ₩203,293 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,566 | ₩199,417 | ₩189,104 | ₩194,790 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩174,259 | ₩188,112 | ₩174,057 | ₩187,093 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩177,021 | ₩179,703 | ₩172,837 | ₩174,326 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,391 | ₩182,265 | ₩176,096 | ₩177,035 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,847 | ₩179,408 | ₩172,207 | ₩175,036 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,889 | ₩179,180 | ₩167,366 | ₩178,979 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,778 | ₩183,499 | ₩176,217 | ₩176,351 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩176,150 | ₩180,226 | ₩170,088 | ₩178,228 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩173,011 | ₩177,692 | ₩171,375 | ₩171,791 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,293 | ₩177,450 | ₩166,024 | ₩176,203 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩154,089 | ₩164,362 | ₩151,983 | ₩163,825 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩144,232 | ₩152,131 | ₩141,684 | ₩151,259 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,305 | ₩155,966 | ₩144,567 | ₩147,102 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,308 | ₩157,308 | ₩146,981 | ₩151,259 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,465 | ₩148,671 | ₩138,197 | ₩148,000 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,948 | ₩144,353 | ₩136,601 | ₩138,465 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,786 | ₩141,456 | ₩133,436 | ₩138,130 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,688 | ₩151,407 | ₩139,163 | ₩139,847 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,883 | ₩152,869 | ₩135,408 | ₩147,169 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,880 | ₩128,139 | ₩123,781 | ₩127,335 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩125,001 | ₩125,913 | ₩122,051 | ₩125,122 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,402 | ₩128,273 | ₩124,237 | ₩126,436 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,894 | ₩126,677 | ₩122,775 | ₩125,417 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,560 | ₩125,363 | ₩122,399 | ₩124,143 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,846 | ₩126,879 | ₩123,553 | ₩126,329 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,378 | ₩127,375 | ₩123,110 | ₩125,377 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,656 | ₩121,769 | ₩118,564 | ₩120,978 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩118,014 | ₩121,943 | ₩118,014 | ₩120,535 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,723 | ₩117,853 | ₩113,253 | ₩117,853 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,434 | ₩116,204 | ₩114,018 | ₩114,299 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,598 | ₩117,598 | ₩112,583 | ₩114,434 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,953 | ₩119,288 | ₩116,163 | ₩118,001 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,256 | ₩120,026 | ₩113,092 | ₩119,690 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,432 | ₩125,497 | ₩116,231 | ₩118,940 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,235 | ₩121,662 | ₩118,202 | ₩121,595 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,570 | ₩119,570 | ₩117,370 | ₩117,424 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,744 | ₩119,771 | ₩118,618 | ₩119,167 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩119,074 | ₩120,401 | ₩118,403 | ₩119,355 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,629 | ₩120,884 | ₩119,597 | ₩120,120 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,986 | ₩120,656 | ₩119,476 | ₩120,240 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩118,121 | ₩120,348 | ₩117,800 | ₩119,811 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,428 | ₩120,669 | ₩117,652 | ₩118,551 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,780 | ₩119,530 | ₩116,780 | ₩117,826 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,210 | ₩118,752 | ₩115,520 | ₩116,512 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,263 | ₩119,235 | ₩113,750 | ₩114,554 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,370 | ₩117,612 | ₩114,755 | ₩115,721 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,650 | ₩122,118 | ₩117,947 | ₩118,162 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩128,005 | ₩128,689 | ₩117,893 | ₩118,443 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,605 | ₩129,601 | ₩123,378 | ₩128,702 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩121,997 | ₩127,656 | ₩120,911 | ₩126,329 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,692 | ₩122,520 | ₩117,692 | ₩122,185 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,914 | ₩120,388 | ₩116,163 | ₩118,376 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,648 | ₩116,271 | ₩113,897 | ₩115,292 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,497 | ₩117,062 | ₩111,497 | ₩114,594 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,470 | ₩112,730 | ₩109,525 | ₩112,046 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,677 | ₩114,594 | ₩111,604 | ₩112,261 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,778 | ₩111,966 | ₩110,705 | ₩111,175 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,596 | ₩113,106 | ₩112,020 | ₩112,918 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩112,140 | ₩113,119 | ₩111,067 | ₩112,113 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,477 | ₩111,765 | ₩107,648 | ₩111,242 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,353 | ₩110,974 | ₩107,312 | ₩110,772 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,354 | ₩107,366 | ₩103,785 | ₩106,561 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,985 | ₩113,441 | ₩103,920 | ₩104,644 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,621 | ₩111,081 | ₩107,299 | ₩109,552 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,902 | ₩108,721 | ₩105,770 | ₩107,447 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,445 | ₩111,041 | ₩107,581 | ₩108,707 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩108,157 | ₩112,543 | ₩106,709 | ₩110,048 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,551 | ₩118,993 | ₩109,069 | ₩110,451 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,221 | ₩121,528 | ₩118,537 | ₩119,369 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,491 | ₩118,644 | ₩116,606 | ₩117,920 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,813 | ₩119,114 | ₩116,405 | ₩118,765 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,198 | ₩115,922 | ₩111,751 | ₩114,635 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩117,008 | ₩118,846 | ₩115,788 | ₩117,826 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,715 | ₩118,175 | ₩114,661 | ₩116,807 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,661 | ₩115,439 | ₩113,615 | ₩114,273 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,240 | ₩120,549 | ₩116,928 | ₩117,344 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,373 | ₩124,143 | ₩117,893 | ₩119,463 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩119,100 | ₩123,097 | ₩118,685 | ₩121,072 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩117,142 | ₩123,285 | ₩116,003 | ₩121,085 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩113,066 | ₩117,008 | ₩111,456 | ₩115,909 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,859 | ₩120,388 | ₩118,215 | ₩119,851 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,673 | ₩117,692 | ₩115,922 | ₩117,223 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,650 | ₩115,842 | ₩112,543 | ₩115,117 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,426 | ₩117,129 | ₩111,416 | ₩112,838 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,796 | ₩115,935 | ₩113,441 | ₩115,399 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,299 | ₩115,372 | ₩113,763 | ₩114,366 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,667 | ₩116,056 | ₩112,234 | ₩113,307 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,499 | ₩117,223 | ₩114,447 | ₩116,298 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,412 | ₩117,250 | ₩114,621 | ₩116,163 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩113,025 | ₩115,211 | ₩112,127 | ₩113,468 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩114,138 | ₩116,177 | ₩113,723 | ₩114,661 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩117,196 | ₩117,719 | ₩111,255 | ₩111,282 | -5.05% | 789.9만 |
|---|
| 2025.10.09 | ₩116,874 | ₩117,679 | ₩115,506 | ₩116,928 | +0.05% | 453.7만 |
|---|
| 2025.10.08 | ₩114,353 | ₩116,767 | ₩113,669 | ₩116,767 | +2.11% | 608.8만 |
|---|
| 2025.10.07 | ₩114,621 | ₩115,640 | ₩112,395 | ₩114,071 | -0.48% | 673.3만 |
|---|
| 2025.10.06 | ₩112,797 | ₩115,466 | ₩112,395 | ₩114,447 | +1.46% | 867.8만 |
|---|
| 2025.10.03 | ₩111,349 | ₩112,891 | ₩110,786 | ₩112,060 | +0.64% | 773.9만 |
|---|
| 2025.10.02 | ₩112,382 | ₩113,119 | ₩109,847 | ₩110,665 | -1.53% | 720.7만 |
|---|
| 2025.10.01 | ₩109,244 | ₩112,315 | ₩108,466 | ₩111,470 | +2.04% | 901만 |
|---|
| 2025.09.30 | ₩107,634 | ₩110,249 | ₩107,540 | ₩110,008 | +2.21% | 630만 |
|---|
| 2025.09.29 | ₩107,151 | ₩108,265 | ₩106,749 | ₩107,634 | +0.45% | 820.5만 |
|---|
| 2025.09.26 | ₩106,146 | ₩106,588 | ₩105,529 | ₩106,414 | +0.25% | 448.4만 |
|---|
| 2025.09.25 | ₩104,711 | ₩106,575 | ₩103,329 | ₩106,119 | +1.34% | 851.9만 |
|---|
| 2025.09.24 | ₩109,016 | ₩109,404 | ₩106,025 | ₩107,165 | -1.70% | 864.9만 |
|---|
| 2025.09.23 | ₩106,213 | ₩108,653 | ₩105,971 | ₩108,627 | +2.27% | 865.4만 |
|---|
| 2025.09.22 | ₩106,481 | ₩107,071 | ₩104,738 | ₩106,159 | -0.30% | 731.4만 |
|---|
| 2025.09.19 | ₩106,776 | ₩107,259 | ₩105,368 | ₩106,696 | -0.08% | 1076.5만 |
|---|
| 2025.09.18 | ₩103,866 | ₩106,816 | ₩103,517 | ₩106,776 | +2.80% | 1037.3만 |
|---|
| 2025.09.17 | ₩105,167 | ₩105,515 | ₩102,122 | ₩103,101 | -1.96% | 1059.1만 |
|---|
| 2025.09.16 | ₩104,979 | ₩105,690 | ₩103,692 | ₩105,542 | +0.54% | 1293.7만 |
|---|
| 2025.09.15 | ₩104,268 | ₩105,046 | ₩102,967 | ₩104,577 | +0.30% | 883.5만 |
|---|
| 2025.09.12 | ₩103,142 | ₩104,429 | ₩101,613 | ₩103,316 | +0.17% | 1482.6만 |
|---|
| 2025.09.11 | ₩100,822 | ₩103,370 | ₩100,044 | ₩101,211 | +0.39% | 1396.8만 |
|---|
| 2025.09.10 | ₩98,126 | ₩100,647 | ₩97,523 | ₩100,486 | +2.41% | 1660.1만 |
|---|
| 2025.09.09 | ₩96,557 | ₩97,818 | ₩96,222 | ₩97,080 | +0.54% | 1064.7만 |
|---|
| 2025.09.08 | ₩95,873 | ₩97,281 | ₩95,806 | ₩96,758 | +0.92% | 1364.4만 |
|---|
| 2025.09.05 | ₩94,250 | ₩95,752 | ₩93,955 | ₩95,471 | +1.29% | 907.8만 |
|---|
| 2025.09.04 | ₩93,325 | ₩94,733 | ₩93,057 | ₩93,499 | +0.19% | 710.5만 |
|---|
| 2025.09.03 | ₩92,132 | ₩93,593 | ₩89,047 | ₩92,990 | +0.93% | 1330.9만 |
|---|
| 2025.09.02 | ₩89,852 | ₩91,971 | ₩88,698 | ₩91,823 | +2.19% | 910.9만 |
|---|
| 2025.08.29 | ₩91,676 | ₩92,091 | ₩89,503 | ₩89,892 | -1.95% | 619.1만 |
|---|