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 | ₩209,848 | ₩213,483 | ₩202,780 | ₩210,130 | +0.13% | 667.1만 |
| 2026.10.08 | ₩212,249 | ₩214,931 | ₩202,432 | ₩204,966 | -3.43% | 905.1만 |
| 2026.10.07 | ₩218,069 | ₩222,495 | ₩216,983 | ₩218,941 | +0.40% | 519.7만 |
| 2026.10.06 | ₩215,937 | ₩228,839 | ₩215,253 | ₩226,612 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,859 | ₩221,074 | ₩212,490 | ₩213,737 | -3.22% | 658.1만 |
| 2026.10.02 | ₩219,947 | ₩221,476 | ₩213,912 | ₩220,202 | +0.12% | 751.3만 |
| 2026.10.01 | ₩206,388 | ₩215,910 | ₩202,713 | ₩215,146 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,571 | ₩215,213 | ₩204,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,214 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,639 | ₩216,447 | ₩208,708 | ₩212,852 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,884 | ₩208,762 | ₩200,179 | ₩203,303 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩209,218 | ₩211,525 | ₩206,804 | ₩210,210 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,855 | ₩209,701 | ₩200,635 | ₩206,737 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,797 | ₩215,333 | ₩205,999 | ₩207,179 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,867 | ₩215,535 | ₩208,051 | ₩214,167 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,714 | ₩214,408 | ₩203,746 | ₩213,214 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,853 | ₩206,227 | ₩199,401 | ₩201,345 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩202,982 | ₩208,883 | ₩197,644 | ₩198,220 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩197,443 | ₩198,301 | ₩190,911 | ₩193,339 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,868 | ₩197,469 | ₩191,247 | ₩192,547 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩202,043 | ₩206,871 | ₩191,475 | ₩192,588 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩221,959 | ₩226,411 | ₩219,612 | ₩223,166 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩220,390 | ₩225,969 | ₩218,445 | ₩218,767 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩225,312 | ₩229,737 | ₩224,453 | ₩225,928 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,563 | ₩227,632 | ₩213,027 | ₩222,576 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩199,213 | ₩207,327 | ₩197,174 | ₩206,938 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,877 | ₩196,249 | ₩186,754 | ₩195,806 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,789 | ₩198,033 | ₩191,542 | ₩193,299 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩193,459 | ₩197,268 | ₩192,172 | ₩195,216 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,717 | ₩199,883 | ₩196,772 | ₩199,468 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩202,499 | ₩204,752 | ₩198,569 | ₩199,803 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩206,495 | ₩211,323 | ₩200,407 | ₩204,926 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩197,148 | ₩205,101 | ₩197,081 | ₩204,899 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩202,257 | ₩202,257 | ₩196,142 | ₩197,362 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,619 | ₩196,329 | ₩189,946 | ₩195,203 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩206,334 | ₩208,520 | ₩198,556 | ₩200,956 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩204,202 | ₩206,616 | ₩200,165 | ₩203,116 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,427 | ₩216,138 | ₩202,110 | ₩204,470 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,795 | ₩225,392 | ₩211,766 | ₩214,448 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,645 | ₩237,301 | ₩223,541 | ₩232,299 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,924 | ₩224,896 | ₩212,262 | ₩222,616 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,629 | ₩225,633 | ₩211,779 | ₩212,624 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩226,384 | ₩227,927 | ₩220,229 | ₩224,560 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩214,247 | ₩216,983 | ₩212,195 | ₩213,496 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩225,164 | ₩225,164 | ₩211,471 | ₩211,578 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,458 | ₩228,570 | ₩216,138 | ₩222,200 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,530 | ₩220,403 | ₩202,150 | ₩210,800 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,540 | ₩218,069 | ₩209,017 | ₩210,157 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,877 | ₩217,922 | ₩202,311 | ₩214,435 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,906 | ₩198,408 | ₩178,224 | ₩196,665 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,843 | ₩197,148 | ₩185,386 | ₩185,413 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,911 | ₩182,516 | ₩174,348 | ₩181,349 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,386 | ₩175,515 | ₩164,451 | ₩166,368 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩163,284 | ₩169,118 | ₩153,561 | ₩168,997 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,471 | ₩199,414 | ₩182,811 | ₩192,266 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,568 | ₩211,095 | ₩195,713 | ₩196,678 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩204,202 | ₩215,897 | ₩204,175 | ₩209,298 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,559 | ₩216,527 | ₩206,375 | ₩206,616 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩216,326 | ₩220,618 | ₩210,023 | ₩217,815 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,712 | ₩215,307 | ₩204,645 | ₩205,329 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩202,284 | ₩212,410 | ₩197,067 | ₩207,354 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,407 | ₩224,641 | ₩207,112 | ₩212,423 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩250,257 | ₩250,887 | ₩224,091 | ₩233,908 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,813 | ₩259,792 | ₩249,519 | ₩251,652 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,446 | ₩253,569 | ₩239,608 | ₩245,576 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩254,200 | ₩258,532 | ₩249,988 | ₩256,010 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,575 | ₩274,236 | ₩257,700 | ₩258,009 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,992 | ₩253,288 | ₩242,129 | ₩246,810 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,833 | ₩256,158 | ₩239,259 | ₩248,621 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩267,034 | ₩277,603 | ₩259,055 | ₩261,254 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩300,268 | ₩300,429 | ₩259,564 | ₩263,923 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩321,203 | ₩323,040 | ₩292,516 | ₩295,896 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,624 | ₩364,495 | ₩335,956 | ₩342,567 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩304,305 | ₩347,087 | ₩288,519 | ₩342,916 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,992 | ₩303,098 | ₩278,595 | ₩296,459 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩293,106 | ₩309,133 | ₩285,690 | ₩305,793 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,744 | ₩291,148 | ₩256,064 | ₩276,047 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩258,102 | ₩261,267 | ₩250,257 | ₩260,275 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,872 | ₩284,845 | ₩262,863 | ₩281,411 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,530 | ₩262,890 | ₩243,015 | ₩261,415 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩240,118 | ₩242,505 | ₩231,682 | ₩235,236 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩251,316 | ₩252,067 | ₩236,309 | ₩237,945 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩251,424 | ₩254,817 | ₩248,419 | ₩251,973 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,723 | ₩242,438 | ₩232,567 | ₩240,332 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩227,323 | ₩237,798 | ₩225,633 | ₩236,778 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,902 | ₩239,367 | ₩223,541 | ₩225,540 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩255,366 | ₩255,366 | ₩222,629 | ₩233,278 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,706 | ₩258,706 | ₩248,111 | ₩251,517 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,985 | ₩254,964 | ₩233,761 | ₩238,160 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,518 | ₩267,960 | ₩246,502 | ₩265,143 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,569 | ₩279,722 | ₩262,461 | ₩269,247 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩250,123 | ₩270,307 | ₩249,452 | ₩268,764 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩236,188 | ₩239,849 | ₩231,253 | ₩236,979 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,877 | ₩246,877 | ₩234,029 | ₩242,961 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,727 | ₩261,831 | ₩244,543 | ₩245,388 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,863 | ₩263,668 | ₩248,513 | ₩256,010 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,753 | ₩268,134 | ₩256,426 | ₩263,091 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,651 | ₩261,495 | ₩253,931 | ₩260,248 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩244,087 | ₩259,846 | ₩240,735 | ₩257,351 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩242,331 | ₩247,078 | ₩239,031 | ₩242,331 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩233,130 | ₩242,076 | ₩227,726 | ₩235,813 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩259,162 | ₩259,725 | ₩233,640 | ₩239,461 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,693 | ₩269,287 | ₩257,244 | ₩257,244 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,748 | ₩282,310 | ₩268,697 | ₩279,333 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,743 | ₩284,040 | ₩262,971 | ₩276,959 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩274,049 | ₩275,363 | ₩252,523 | ₩265,868 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩260,181 | ₩280,191 | ₩257,043 | ₩278,139 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩251,075 | ₩265,881 | ₩248,084 | ₩250,713 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,552 | ₩251,075 | ₩238,723 | ₩244,624 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,985 | ₩262,609 | ₩235,115 | ₩243,511 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,524 | ₩228,262 | ₩215,012 | ₩217,399 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,820 | ₩219,518 | ₩212,316 | ₩214,529 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩217,292 | ₩219,907 | ₩211,498 | ₩212,249 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,976 | ₩221,288 | ₩200,018 | ₩220,269 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,588 | ₩208,588 | ₩198,717 | ₩203,719 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,633 | ₩217,265 | ₩200,836 | ₩205,261 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,443 | ₩237,382 | ₩221,985 | ₩225,325 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,421 | ₩240,171 | ₩228,450 | ₩235,893 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,714 | ₩231,400 | ₩223,313 | ₩227,323 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩225,312 | ₩231,950 | ₩218,700 | ₩226,331 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩223,246 | ₩228,356 | ₩219,692 | ₩221,892 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,737 | ₩226,103 | ₩217,949 | ₩221,798 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,580 | ₩228,128 | ₩218,941 | ₩220,457 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩219,115 | ₩223,769 | ₩212,571 | ₩222,737 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩230,166 | ₩233,050 | ₩219,974 | ₩225,674 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,889 | ₩234,311 | ₩222,388 | ₩231,776 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,524 | ₩235,518 | ₩227,524 | ₩234,927 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,494 | ₩237,046 | ₩225,271 | ₩229,657 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩225,151 | ₩230,971 | ₩223,434 | ₩227,726 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,492 | ₩221,610 | ₩209,245 | ₩221,422 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩191,086 | ₩199,696 | ₩189,758 | ₩199,186 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,697 | ₩200,366 | ₩190,066 | ₩196,477 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,918 | ₩198,730 | ₩182,864 | ₩198,381 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩185,077 | ₩194,063 | ₩184,943 | ₩190,952 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩176,226 | ₩182,382 | ₩172,202 | ₩182,355 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,819 | ₩190,294 | ₩169,896 | ₩172,404 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,604 | ₩187,894 | ₩179,766 | ₩183,481 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,978 | ₩191,783 | ₩180,383 | ₩181,483 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩194,210 | ₩201,506 | ₩192,252 | ₩196,276 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,601 | ₩195,136 | ₩174,697 | ₩190,455 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,760 | ₩181,403 | ₩170,445 | ₩175,649 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,513 | ₩180,759 | ₩166,851 | ₩167,079 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,930 | ₩180,048 | ₩166,167 | ₩178,479 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩177,044 | ₩181,429 | ₩173,651 | ₩174,160 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩172,149 | ₩176,561 | ₩167,106 | ₩174,201 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,632 | ₩181,429 | ₩176,253 | ₩177,098 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,971 | ₩178,694 | ₩172,269 | ₩173,168 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,616 | ₩176,735 | ₩170,191 | ₩174,040 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩179,270 | ₩181,496 | ₩173,275 | ₩176,709 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩177,057 | ₩187,263 | ₩176,078 | ₩182,690 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩162,278 | ₩173,825 | ₩160,950 | ₩173,074 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,597 | ₩177,138 | ₩164,129 | ₩165,349 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,610 | ₩192,252 | ₩176,642 | ₩180,705 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,512 | ₩205,785 | ₩192,239 | ₩194,251 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,518 | ₩203,853 | ₩189,637 | ₩197,912 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,798 | ₩215,186 | ₩204,886 | ₩211,712 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,816 | ₩207,206 | ₩196,625 | ₩201,681 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,383 | ₩213,080 | ₩199,025 | ₩201,573 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,375 | ₩217,399 | ₩204,725 | ₩215,159 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,489 | ₩205,074 | ₩195,471 | ₩203,303 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,576 | ₩199,428 | ₩189,114 | ₩194,801 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩174,268 | ₩188,122 | ₩174,067 | ₩187,102 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩177,030 | ₩179,713 | ₩172,846 | ₩174,335 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,400 | ₩182,274 | ₩176,105 | ₩177,044 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,856 | ₩179,418 | ₩172,216 | ₩175,046 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,898 | ₩179,190 | ₩167,374 | ₩178,989 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,787 | ₩183,508 | ₩176,226 | ₩176,360 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩176,159 | ₩180,236 | ₩170,097 | ₩178,237 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩173,020 | ₩177,701 | ₩171,384 | ₩171,800 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,301 | ₩177,460 | ₩166,033 | ₩176,212 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩154,097 | ₩164,370 | ₩151,991 | ₩163,834 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩144,240 | ₩152,139 | ₩141,691 | ₩151,267 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,313 | ₩155,975 | ₩144,575 | ₩147,110 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,316 | ₩157,316 | ₩146,989 | ₩151,267 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,473 | ₩148,679 | ₩138,204 | ₩148,008 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,956 | ₩144,360 | ₩136,609 | ₩138,473 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,793 | ₩141,463 | ₩133,443 | ₩138,137 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,696 | ₩151,415 | ₩139,170 | ₩139,854 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,890 | ₩152,877 | ₩135,415 | ₩147,177 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,887 | ₩128,146 | ₩123,787 | ₩127,341 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩125,008 | ₩125,920 | ₩122,057 | ₩125,128 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,408 | ₩128,280 | ₩124,243 | ₩126,443 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,900 | ₩126,684 | ₩122,781 | ₩125,423 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,567 | ₩125,370 | ₩122,406 | ₩124,149 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,853 | ₩126,885 | ₩123,559 | ₩126,335 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,385 | ₩127,381 | ₩123,117 | ₩125,383 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,662 | ₩121,776 | ₩118,570 | ₩120,984 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩118,020 | ₩121,950 | ₩118,020 | ₩120,542 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,729 | ₩117,859 | ₩113,259 | ₩117,859 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,439 | ₩116,210 | ₩114,024 | ₩114,305 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,605 | ₩117,605 | ₩112,589 | ₩114,439 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,959 | ₩119,294 | ₩116,170 | ₩118,007 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,262 | ₩120,032 | ₩113,098 | ₩119,697 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,439 | ₩125,504 | ₩116,237 | ₩118,946 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,241 | ₩121,668 | ₩118,208 | ₩121,601 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,576 | ₩119,576 | ₩117,377 | ₩117,430 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,750 | ₩119,777 | ₩118,624 | ₩119,174 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩119,080 | ₩120,408 | ₩118,409 | ₩119,361 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,636 | ₩120,890 | ₩119,603 | ₩120,126 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,992 | ₩120,662 | ₩119,482 | ₩120,247 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩118,128 | ₩120,354 | ₩117,806 | ₩119,817 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,434 | ₩120,676 | ₩117,658 | ₩118,557 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,786 | ₩119,536 | ₩116,786 | ₩117,833 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,216 | ₩118,758 | ₩115,526 | ₩116,518 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,269 | ₩119,241 | ₩113,755 | ₩114,560 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,377 | ₩117,618 | ₩114,761 | ₩115,727 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,657 | ₩122,124 | ₩117,953 | ₩118,168 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩128,012 | ₩128,696 | ₩117,900 | ₩118,449 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,611 | ₩129,608 | ₩123,385 | ₩128,709 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩122,004 | ₩127,663 | ₩120,917 | ₩126,335 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,698 | ₩122,527 | ₩117,698 | ₩122,191 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,921 | ₩120,394 | ₩116,170 | ₩118,382 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,654 | ₩116,277 | ₩113,903 | ₩115,298 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,502 | ₩117,068 | ₩111,502 | ₩114,600 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,476 | ₩112,736 | ₩109,531 | ₩112,052 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,683 | ₩114,600 | ₩111,610 | ₩112,267 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,784 | ₩111,972 | ₩110,711 | ₩111,181 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,602 | ₩113,112 | ₩112,025 | ₩112,924 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩112,146 | ₩113,125 | ₩111,073 | ₩112,119 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,483 | ₩111,771 | ₩107,653 | ₩111,248 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,358 | ₩110,979 | ₩107,318 | ₩110,778 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,360 | ₩107,372 | ₩103,791 | ₩106,567 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,991 | ₩113,447 | ₩103,925 | ₩104,649 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,626 | ₩111,087 | ₩107,305 | ₩109,558 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,908 | ₩108,726 | ₩105,776 | ₩107,452 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,450 | ₩111,046 | ₩107,586 | ₩108,713 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩108,163 | ₩112,548 | ₩106,715 | ₩110,054 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,557 | ₩118,999 | ₩109,075 | ₩110,456 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,227 | ₩121,534 | ₩118,543 | ₩119,375 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,497 | ₩118,651 | ₩116,612 | ₩117,926 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,819 | ₩119,120 | ₩116,411 | ₩118,771 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,204 | ₩115,928 | ₩111,757 | ₩114,641 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩117,014 | ₩118,852 | ₩115,794 | ₩117,833 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,721 | ₩118,181 | ₩114,667 | ₩116,813 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,667 | ₩115,445 | ₩113,621 | ₩114,279 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,247 | ₩120,555 | ₩116,934 | ₩117,350 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,379 | ₩124,149 | ₩117,900 | ₩119,469 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩119,107 | ₩123,103 | ₩118,691 | ₩121,078 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩117,149 | ₩123,291 | ₩116,009 | ₩121,092 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩113,072 | ₩117,014 | ₩111,462 | ₩115,915 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,865 | ₩120,394 | ₩118,221 | ₩119,858 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,679 | ₩117,698 | ₩115,928 | ₩117,229 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,656 | ₩115,848 | ₩112,548 | ₩115,123 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,432 | ₩117,135 | ₩111,422 | ₩112,844 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,802 | ₩115,942 | ₩113,447 | ₩115,405 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,305 | ₩115,378 | ₩113,769 | ₩114,372 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,673 | ₩116,062 | ₩112,240 | ₩113,313 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,505 | ₩117,229 | ₩114,453 | ₩116,304 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,419 | ₩117,256 | ₩114,627 | ₩116,170 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩113,031 | ₩115,217 | ₩112,133 | ₩113,474 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩114,144 | ₩116,183 | ₩113,729 | ₩114,667 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩117,202 | ₩117,725 | ₩111,261 | ₩111,288 | -5.05% | 789.9만 |
|---|