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 | ₩209,299 | ₩212,924 | ₩202,250 | ₩209,580 | +0.13% | 667.1만 |
| 2026.10.08 | ₩211,693 | ₩214,369 | ₩201,902 | ₩204,430 | -3.43% | 905.1만 |
| 2026.10.07 | ₩217,499 | ₩221,913 | ₩216,415 | ₩218,368 | +0.40% | 519.7만 |
| 2026.10.06 | ₩215,372 | ₩228,240 | ₩214,690 | ₩226,019 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,281 | ₩220,495 | ₩211,934 | ₩213,178 | -3.22% | 658.1만 |
| 2026.10.02 | ₩219,371 | ₩220,896 | ₩213,352 | ₩219,625 | +0.12% | 751.3만 |
| 2026.10.01 | ₩205,848 | ₩215,345 | ₩202,183 | ₩214,583 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,014 | ₩214,649 | ₩204,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,674 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,088 | ₩215,880 | ₩208,162 | ₩212,295 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,343 | ₩208,215 | ₩199,655 | ₩202,771 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩208,670 | ₩210,971 | ₩206,263 | ₩209,660 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,327 | ₩209,152 | ₩200,109 | ₩206,196 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,235 | ₩214,770 | ₩205,460 | ₩206,637 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,316 | ₩214,971 | ₩207,507 | ₩213,606 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,165 | ₩213,847 | ₩203,213 | ₩212,656 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,320 | ₩205,687 | ₩198,879 | ₩200,818 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩202,450 | ₩208,336 | ₩197,127 | ₩197,702 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩196,926 | ₩197,782 | ₩190,412 | ₩192,833 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,358 | ₩196,953 | ₩190,746 | ₩192,044 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩201,514 | ₩206,329 | ₩190,973 | ₩192,084 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩221,378 | ₩225,819 | ₩219,037 | ₩222,582 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩219,813 | ₩225,377 | ₩217,873 | ₩218,194 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩224,722 | ₩229,136 | ₩223,866 | ₩225,337 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,004 | ₩227,036 | ₩212,469 | ₩221,993 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩198,692 | ₩206,784 | ₩196,658 | ₩206,396 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,375 | ₩195,735 | ₩186,265 | ₩195,294 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,284 | ₩197,514 | ₩191,040 | ₩192,793 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩192,953 | ₩196,752 | ₩191,669 | ₩194,705 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,197 | ₩199,360 | ₩196,257 | ₩198,946 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩201,969 | ₩204,216 | ₩198,049 | ₩199,280 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩205,955 | ₩210,770 | ₩199,882 | ₩204,390 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩196,632 | ₩204,564 | ₩196,565 | ₩204,363 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩201,728 | ₩201,728 | ₩195,628 | ₩196,846 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,107 | ₩195,816 | ₩189,449 | ₩194,692 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩205,794 | ₩207,975 | ₩198,036 | ₩200,430 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩203,668 | ₩206,075 | ₩199,641 | ₩202,584 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩214,864 | ₩215,572 | ₩201,581 | ₩203,935 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,228 | ₩224,802 | ₩211,212 | ₩213,887 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,049 | ₩236,680 | ₩222,956 | ₩231,691 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,358 | ₩224,307 | ₩211,707 | ₩222,033 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,047 | ₩225,043 | ₩211,225 | ₩212,068 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩225,792 | ₩227,330 | ₩219,652 | ₩223,973 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩213,686 | ₩216,415 | ₩211,640 | ₩212,937 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩224,575 | ₩224,575 | ₩210,917 | ₩211,025 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩217,887 | ₩227,972 | ₩215,572 | ₩221,619 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩204,992 | ₩219,826 | ₩201,621 | ₩210,249 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩208,991 | ₩217,499 | ₩208,470 | ₩209,607 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,333 | ₩217,352 | ₩201,781 | ₩213,874 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,433 | ₩197,889 | ₩177,758 | ₩196,150 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,338 | ₩196,632 | ₩184,901 | ₩184,927 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,454 | ₩182,038 | ₩173,892 | ₩180,874 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩168,943 | ₩175,056 | ₩164,020 | ₩165,933 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩162,856 | ₩168,675 | ₩153,159 | ₩168,555 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩194,960 | ₩198,892 | ₩182,332 | ₩191,763 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,025 | ₩210,543 | ₩195,200 | ₩196,163 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩203,668 | ₩215,332 | ₩203,641 | ₩208,751 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,008 | ₩215,960 | ₩205,835 | ₩206,075 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩215,760 | ₩220,040 | ₩209,473 | ₩217,244 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,158 | ₩214,743 | ₩204,109 | ₩204,791 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩201,755 | ₩211,854 | ₩196,551 | ₩206,811 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩222,822 | ₩224,053 | ₩206,570 | ₩211,867 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩249,602 | ₩250,230 | ₩223,505 | ₩233,296 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,136 | ₩259,112 | ₩248,866 | ₩250,993 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩247,796 | ₩252,906 | ₩238,981 | ₩244,933 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩253,534 | ₩257,855 | ₩249,334 | ₩255,340 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩269,867 | ₩273,519 | ₩257,026 | ₩257,333 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,348 | ₩252,625 | ₩241,496 | ₩246,164 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,177 | ₩255,487 | ₩238,633 | ₩247,970 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩266,336 | ₩276,876 | ₩258,377 | ₩260,570 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩299,482 | ₩299,642 | ₩258,885 | ₩263,232 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩320,362 | ₩322,195 | ₩291,750 | ₩295,121 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩337,738 | ₩363,541 | ₩335,076 | ₩341,671 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩303,508 | ₩346,179 | ₩287,764 | ₩342,019 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,204 | ₩302,304 | ₩277,866 | ₩295,683 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩292,339 | ₩308,324 | ₩284,942 | ₩304,993 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,062 | ₩290,386 | ₩255,394 | ₩275,324 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩257,427 | ₩260,584 | ₩249,602 | ₩259,594 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,168 | ₩284,099 | ₩262,175 | ₩280,675 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩243,890 | ₩262,202 | ₩242,379 | ₩260,731 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩239,489 | ₩241,870 | ₩231,076 | ₩234,620 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩250,658 | ₩251,408 | ₩235,690 | ₩237,322 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩250,765 | ₩254,150 | ₩247,769 | ₩251,314 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,098 | ₩241,803 | ₩231,958 | ₩239,703 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩226,728 | ₩237,175 | ₩225,043 | ₩236,159 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,293 | ₩238,740 | ₩222,956 | ₩224,949 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩254,698 | ₩254,698 | ₩222,047 | ₩232,667 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,029 | ₩258,029 | ₩247,462 | ₩250,859 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,320 | ₩254,297 | ₩233,149 | ₩237,536 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩257,842 | ₩267,258 | ₩245,856 | ₩264,449 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩268,864 | ₩278,989 | ₩261,774 | ₩268,543 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩249,468 | ₩269,599 | ₩248,799 | ₩268,061 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩235,570 | ₩239,222 | ₩230,648 | ₩236,359 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,231 | ₩246,231 | ₩233,416 | ₩242,325 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,052 | ₩261,145 | ₩243,903 | ₩244,746 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,175 | ₩262,978 | ₩247,863 | ₩255,340 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,055 | ₩267,432 | ₩255,755 | ₩262,403 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩259,968 | ₩260,811 | ₩253,267 | ₩259,567 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩243,449 | ₩259,166 | ₩240,105 | ₩256,678 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩241,696 | ₩246,432 | ₩238,406 | ₩241,696 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩232,520 | ₩241,442 | ₩227,130 | ₩235,195 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩258,484 | ₩259,045 | ₩233,029 | ₩238,834 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩264,998 | ₩268,583 | ₩256,571 | ₩256,571 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,034 | ₩281,571 | ₩267,994 | ₩278,602 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,013 | ₩283,297 | ₩262,282 | ₩276,234 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩273,331 | ₩274,642 | ₩251,862 | ₩265,172 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩259,500 | ₩279,458 | ₩256,370 | ₩277,411 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩250,418 | ₩265,185 | ₩247,435 | ₩250,057 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩249,896 | ₩250,418 | ₩238,098 | ₩243,984 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,320 | ₩261,921 | ₩234,500 | ₩242,873 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩219,946 | ₩227,665 | ₩214,449 | ₩216,830 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,248 | ₩218,943 | ₩211,760 | ₩213,967 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩216,723 | ₩219,331 | ₩210,944 | ₩211,693 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,430 | ₩220,709 | ₩199,494 | ₩219,692 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,042 | ₩208,042 | ₩198,197 | ₩203,186 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,103 | ₩216,696 | ₩200,310 | ₩204,724 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩235,824 | ₩236,761 | ₩221,405 | ₩224,735 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩229,818 | ₩239,543 | ₩227,852 | ₩235,276 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,123 | ₩230,795 | ₩222,729 | ₩226,728 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩224,722 | ₩231,343 | ₩218,127 | ₩225,738 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩222,662 | ₩227,758 | ₩219,117 | ₩221,311 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,154 | ₩225,511 | ₩217,378 | ₩221,217 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩224,989 | ₩227,531 | ₩218,368 | ₩219,880 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩218,542 | ₩223,184 | ₩212,014 | ₩222,154 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩229,564 | ₩232,440 | ₩219,398 | ₩225,083 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,279 | ₩233,697 | ₩221,806 | ₩231,169 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩226,929 | ₩234,901 | ₩226,929 | ₩234,313 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩230,888 | ₩236,426 | ₩224,682 | ₩229,056 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩224,561 | ₩230,367 | ₩222,849 | ₩227,130 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩209,941 | ₩221,030 | ₩208,697 | ₩220,843 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩190,586 | ₩199,173 | ₩189,261 | ₩198,665 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,180 | ₩199,842 | ₩189,569 | ₩195,963 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,439 | ₩198,210 | ₩182,386 | ₩197,862 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩184,593 | ₩193,555 | ₩184,459 | ₩190,452 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩175,765 | ₩181,904 | ₩171,752 | ₩181,878 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,325 | ₩189,796 | ₩169,451 | ₩171,952 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,128 | ₩187,402 | ₩179,296 | ₩183,001 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,479 | ₩191,281 | ₩179,911 | ₩181,008 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩193,702 | ₩200,979 | ₩191,749 | ₩195,762 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,139 | ₩194,625 | ₩174,240 | ₩189,957 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,310 | ₩180,928 | ₩169,999 | ₩175,189 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,049 | ₩180,286 | ₩166,415 | ₩166,642 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,488 | ₩179,577 | ₩165,732 | ₩178,012 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩176,581 | ₩180,955 | ₩173,196 | ₩173,705 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩171,698 | ₩176,099 | ₩166,669 | ₩173,745 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,162 | ₩180,955 | ₩175,791 | ₩176,634 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,510 | ₩178,226 | ₩171,819 | ₩172,715 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,159 | ₩176,273 | ₩169,745 | ₩173,584 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩178,801 | ₩181,021 | ₩172,822 | ₩176,246 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩176,594 | ₩186,773 | ₩175,617 | ₩182,212 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩161,853 | ₩173,370 | ₩160,529 | ₩172,621 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,143 | ₩176,674 | ₩163,699 | ₩164,916 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,132 | ₩191,749 | ₩176,179 | ₩180,232 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩201,982 | ₩205,246 | ₩191,736 | ₩193,742 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩202,985 | ₩203,320 | ₩189,141 | ₩197,394 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,259 | ₩214,623 | ₩204,350 | ₩211,158 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,294 | ₩206,664 | ₩196,110 | ₩201,153 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩211,827 | ₩212,523 | ₩198,504 | ₩201,046 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩205,835 | ₩216,830 | ₩204,189 | ₩214,596 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩197,969 | ₩204,537 | ₩194,960 | ₩202,771 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,077 | ₩198,906 | ₩188,619 | ₩194,291 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩173,812 | ₩187,629 | ₩173,611 | ₩186,613 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩176,567 | ₩179,242 | ₩172,394 | ₩173,879 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩175,938 | ₩181,797 | ₩175,644 | ₩176,581 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,393 | ₩178,948 | ₩171,765 | ₩174,587 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,440 | ₩178,721 | ₩166,936 | ₩178,520 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,319 | ₩183,028 | ₩175,765 | ₩175,898 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩175,698 | ₩179,764 | ₩169,652 | ₩177,771 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩172,568 | ₩177,236 | ₩170,936 | ₩171,350 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩165,866 | ₩176,995 | ₩165,599 | ₩175,751 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩153,694 | ₩163,940 | ₩151,594 | ₩163,405 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩143,862 | ₩151,741 | ₩141,321 | ₩150,871 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩151,915 | ₩155,566 | ₩144,197 | ₩146,725 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩156,904 | ₩156,904 | ₩146,604 | ₩150,871 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,110 | ₩148,290 | ₩137,843 | ₩147,621 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,592 | ₩143,982 | ₩136,251 | ₩138,110 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,424 | ₩141,093 | ₩133,094 | ₩137,776 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,317 | ₩151,018 | ₩138,806 | ₩139,488 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,532 | ₩152,476 | ₩135,061 | ₩146,792 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,560 | ₩127,811 | ₩123,463 | ₩127,008 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩124,680 | ₩125,590 | ₩121,738 | ₩124,801 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,075 | ₩127,944 | ₩123,918 | ₩126,112 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,573 | ₩126,353 | ₩122,460 | ₩125,095 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,246 | ₩125,042 | ₩122,085 | ₩123,824 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,523 | ₩126,553 | ₩123,236 | ₩126,005 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,062 | ₩127,048 | ₩122,794 | ₩125,055 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,347 | ₩121,457 | ₩118,260 | ₩120,668 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩117,711 | ₩121,631 | ₩117,711 | ₩120,226 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,431 | ₩117,551 | ₩112,963 | ₩117,551 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,140 | ₩115,906 | ₩113,725 | ₩114,006 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,297 | ₩117,297 | ₩112,294 | ₩114,140 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,648 | ₩118,982 | ₩115,866 | ₩117,698 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩117,952 | ₩119,718 | ₩112,802 | ₩119,383 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,115 | ₩125,175 | ₩115,932 | ₩118,634 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩118,929 | ₩121,350 | ₩117,899 | ₩121,283 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,263 | ₩119,263 | ₩117,069 | ₩117,123 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,437 | ₩119,464 | ₩118,313 | ₩118,862 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩118,768 | ₩120,092 | ₩118,099 | ₩119,049 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,320 | ₩120,574 | ₩119,290 | ₩119,812 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,678 | ₩120,347 | ₩119,169 | ₩119,932 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩117,818 | ₩120,039 | ₩117,497 | ₩119,504 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,119 | ₩120,360 | ₩117,350 | ₩118,246 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,481 | ₩119,223 | ₩116,481 | ₩117,524 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩116,909 | ₩118,447 | ₩115,223 | ₩116,213 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩116,962 | ₩118,929 | ₩113,458 | ₩114,260 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,069 | ₩117,310 | ₩114,461 | ₩115,424 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,343 | ₩121,805 | ₩117,645 | ₩117,859 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩127,677 | ₩128,359 | ₩117,591 | ₩118,139 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,282 | ₩129,269 | ₩123,062 | ₩128,372 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩121,684 | ₩127,329 | ₩120,601 | ₩126,005 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,390 | ₩122,206 | ₩117,390 | ₩121,871 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,615 | ₩120,079 | ₩115,866 | ₩118,073 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,354 | ₩115,973 | ₩113,605 | ₩114,996 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,211 | ₩116,762 | ₩111,211 | ₩114,300 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,184 | ₩112,441 | ₩109,244 | ₩111,759 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,388 | ₩114,300 | ₩111,318 | ₩111,973 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,491 | ₩111,679 | ₩110,421 | ₩110,890 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,307 | ₩112,816 | ₩111,732 | ₩112,628 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩111,853 | ₩112,829 | ₩110,783 | ₩111,826 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,194 | ₩111,478 | ₩107,372 | ₩110,956 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,077 | ₩110,689 | ₩107,037 | ₩110,488 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,084 | ₩107,091 | ₩103,519 | ₩106,288 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,695 | ₩113,150 | ₩103,653 | ₩104,375 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,345 | ₩110,796 | ₩107,024 | ₩109,271 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,626 | ₩108,442 | ₩105,499 | ₩107,171 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,164 | ₩110,756 | ₩107,305 | ₩108,428 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩107,880 | ₩112,254 | ₩106,435 | ₩109,766 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,246 | ₩118,688 | ₩108,789 | ₩110,167 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩118,915 | ₩121,216 | ₩118,233 | ₩119,062 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,190 | ₩118,340 | ₩116,307 | ₩117,618 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,511 | ₩118,808 | ₩116,106 | ₩118,461 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩114,902 | ₩115,625 | ₩111,465 | ₩114,341 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩116,708 | ₩118,541 | ₩115,491 | ₩117,524 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,421 | ₩117,872 | ₩114,367 | ₩116,508 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,367 | ₩115,143 | ₩113,324 | ₩113,979 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩119,932 | ₩120,240 | ₩116,628 | ₩117,043 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,059 | ₩123,824 | ₩117,591 | ₩119,156 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩118,795 | ₩122,781 | ₩118,380 | ₩120,761 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩116,842 | ₩122,968 | ₩115,705 | ₩120,775 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩112,776 | ₩116,708 | ₩111,170 | ₩115,611 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,554 | ₩120,079 | ₩117,912 | ₩119,544 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,374 | ₩117,390 | ₩115,625 | ₩116,922 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,361 | ₩115,544 | ₩112,254 | ₩114,822 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,130 | ₩116,829 | ₩111,130 | ₩112,548 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,501 | ₩115,638 | ₩113,150 | ₩115,103 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,006 | ₩115,076 | ₩113,471 | ₩114,073 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,371 | ₩115,759 | ₩111,946 | ₩113,016 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,200 | ₩116,922 | ₩114,153 | ₩115,999 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,116 | ₩116,949 | ₩114,327 | ₩115,866 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩112,735 | ₩114,916 | ₩111,839 | ₩113,177 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩113,846 | ₩115,879 | ₩113,431 | ₩114,367 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩116,895 | ₩117,417 | ₩110,970 | ₩110,997 | -5.05% | 789.9만 |
|---|