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 | ₩209,218 | ₩212,841 | ₩202,171 | ₩209,498 | +0.13% | 667.1만 |
| 2026.10.08 | ₩211,611 | ₩214,285 | ₩201,823 | ₩204,351 | -3.43% | 902.7만 |
| 2026.10.07 | ₩217,414 | ₩221,827 | ₩216,331 | ₩218,283 | +0.40% | 518.4만 |
| 2026.10.06 | ₩215,288 | ₩228,151 | ₩214,606 | ₩225,931 | +4.94% | 886.3만 |
| 2026.10.05 | ₩220,195 | ₩220,409 | ₩211,852 | ₩213,095 | -3.22% | 655.2만 |
| 2026.10.02 | ₩219,286 | ₩220,810 | ₩213,269 | ₩219,540 | +0.12% | 750.1만 |
| 2026.10.01 | ₩205,768 | ₩215,261 | ₩202,104 | ₩214,499 | +4.24% | 787.5만 |
| 2026.09.30 | ₩211,932 | ₩214,566 | ₩204,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,594 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,006 | ₩215,796 | ₩208,081 | ₩212,213 | +1.05% | 756.6만 |
|---|
| 2026.09.28 | ₩206,263 | ₩208,135 | ₩199,577 | ₩202,693 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩208,589 | ₩210,889 | ₩206,182 | ₩209,579 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,248 | ₩209,071 | ₩200,032 | ₩206,115 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | — | — | — | ₩206,557 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩212,353 | — | — |
|---|
| 2026.09.21 | ₩209,084 | ₩213,764 | ₩203,134 | ₩212,574 | +1.67% | 921.3만 |
|---|
| 2026.09.18 | ₩203,241 | ₩205,607 | ₩198,802 | ₩200,740 | -1.23% | 1446.9만 |
|---|
| 2026.09.16 | — | — | — | ₩192,758 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩192,009 | — | — |
|---|
| 2026.08.28 | ₩201,890 | ₩204,137 | ₩197,973 | ₩199,203 | -1.33% | 610.8만 |
|---|
| 2026.08.27 | ₩205,875 | ₩210,688 | ₩199,804 | ₩204,310 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩196,555 | ₩204,484 | ₩196,488 | ₩204,284 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩201,650 | ₩201,650 | ₩195,552 | ₩196,769 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,031 | ₩195,740 | ₩189,375 | ₩194,616 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩205,714 | ₩207,894 | ₩197,959 | ₩200,353 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩203,588 | ₩205,995 | ₩199,564 | ₩202,505 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩214,780 | ₩215,489 | ₩201,502 | ₩203,856 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,144 | ₩224,715 | ₩211,130 | ₩213,804 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩226,961 | ₩236,588 | ₩222,869 | ₩231,601 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,275 | ₩224,220 | ₩211,624 | ₩221,947 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩221,960 | ₩224,955 | ₩211,143 | ₩211,985 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩225,704 | ₩227,242 | ₩219,567 | ₩223,886 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩213,603 | ₩216,331 | ₩211,558 | ₩212,855 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩224,487 | ₩224,487 | ₩210,835 | ₩210,942 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩217,802 | ₩227,884 | ₩215,489 | ₩221,532 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩204,912 | ₩219,741 | ₩201,543 | ₩210,167 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩208,910 | ₩217,414 | ₩208,389 | ₩209,525 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,252 | ₩217,267 | ₩201,703 | ₩213,791 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,363 | ₩197,812 | ₩177,689 | ₩196,074 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,263 | ₩196,555 | ₩184,829 | ₩184,855 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,386 | ₩181,967 | ₩173,824 | ₩180,804 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩168,877 | ₩174,988 | ₩163,956 | ₩165,868 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩162,793 | ₩168,610 | ₩153,099 | ₩168,489 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩194,884 | ₩198,815 | ₩182,261 | ₩191,688 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩206,945 | ₩210,461 | ₩195,124 | ₩196,087 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩203,588 | ₩215,248 | ₩203,562 | ₩208,669 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩209,926 | ₩215,876 | ₩205,754 | ₩205,995 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩215,676 | ₩219,955 | ₩209,391 | ₩217,160 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,076 | ₩214,660 | ₩204,030 | ₩204,712 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩201,676 | ₩211,771 | ₩196,475 | ₩206,731 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩222,736 | ₩223,966 | ₩206,490 | ₩211,785 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩249,505 | ₩250,133 | ₩223,418 | ₩233,205 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,035 | ₩259,012 | ₩248,769 | ₩250,895 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩247,700 | ₩252,807 | ₩238,888 | ₩244,838 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩253,436 | ₩257,755 | ₩249,237 | ₩255,241 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩269,762 | ₩273,412 | ₩256,926 | ₩257,233 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩245,253 | ₩252,527 | ₩241,402 | ₩246,068 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,080 | ₩255,388 | ₩238,540 | ₩247,873 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩266,232 | ₩276,768 | ₩258,276 | ₩260,469 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩299,366 | ₩299,526 | ₩258,784 | ₩263,130 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩320,238 | ₩322,070 | ₩291,637 | ₩295,007 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩337,607 | ₩363,400 | ₩334,946 | ₩341,538 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩303,390 | ₩346,044 | ₩287,652 | ₩341,886 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩300,088 | ₩302,187 | ₩277,758 | ₩295,568 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩292,225 | ₩308,204 | ₩284,831 | ₩304,874 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩259,961 | ₩290,273 | ₩255,294 | ₩275,217 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩257,327 | ₩260,482 | ₩249,505 | ₩259,493 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,064 | ₩283,989 | ₩262,074 | ₩280,566 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩243,795 | ₩262,100 | ₩242,284 | ₩260,629 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩239,396 | ₩241,776 | ₩230,986 | ₩234,529 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩250,561 | ₩251,310 | ₩235,599 | ₩237,230 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩250,668 | ₩254,051 | ₩247,673 | ₩251,216 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,006 | ₩241,709 | ₩231,868 | ₩239,610 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩226,640 | ₩237,083 | ₩224,955 | ₩236,067 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,203 | ₩238,647 | ₩222,869 | ₩224,862 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩254,599 | ₩254,599 | ₩221,960 | ₩232,577 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩257,929 | ₩257,929 | ₩247,365 | ₩250,762 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩253,222 | ₩254,198 | ₩233,058 | ₩237,444 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩257,741 | ₩267,155 | ₩245,761 | ₩264,347 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩268,759 | ₩278,881 | ₩261,672 | ₩268,438 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩249,371 | ₩269,495 | ₩248,702 | ₩267,957 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩235,478 | ₩239,129 | ₩230,558 | ₩236,267 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,135 | ₩246,135 | ₩233,326 | ₩242,231 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩256,952 | ₩261,044 | ₩243,809 | ₩244,651 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,074 | ₩262,876 | ₩247,766 | ₩255,241 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩265,951 | ₩267,328 | ₩255,655 | ₩262,301 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩259,867 | ₩260,710 | ₩253,168 | ₩259,466 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩243,354 | ₩259,065 | ₩240,011 | ₩256,578 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩241,602 | ₩246,336 | ₩238,313 | ₩241,602 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩232,430 | ₩241,348 | ₩227,041 | ₩235,104 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩258,383 | ₩258,945 | ₩232,938 | ₩238,741 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩264,895 | ₩268,478 | ₩256,471 | ₩256,471 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩271,928 | ₩281,462 | ₩267,890 | ₩278,493 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩277,905 | ₩283,187 | ₩262,181 | ₩276,127 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩273,225 | ₩274,535 | ₩251,764 | ₩265,069 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩259,399 | ₩279,349 | ₩256,271 | ₩277,303 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩250,320 | ₩265,082 | ₩247,339 | ₩249,959 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩249,799 | ₩250,320 | ₩238,006 | ₩243,889 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩253,222 | ₩261,820 | ₩234,409 | ₩242,779 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩219,861 | ₩227,576 | ₩214,365 | ₩216,746 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,163 | ₩218,858 | ₩211,678 | ₩213,884 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩216,639 | ₩219,246 | ₩210,862 | ₩211,611 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩208,348 | ₩220,623 | ₩199,417 | ₩219,607 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩207,961 | ₩207,961 | ₩198,120 | ₩203,107 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,024 | ₩216,612 | ₩200,232 | ₩204,645 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩235,732 | ₩236,668 | ₩221,318 | ₩224,648 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩229,729 | ₩239,450 | ₩227,763 | ₩235,184 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,036 | ₩230,705 | ₩222,642 | ₩226,640 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩224,634 | ₩231,253 | ₩218,043 | ₩225,651 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩222,575 | ₩227,670 | ₩219,032 | ₩221,225 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,067 | ₩225,423 | ₩217,294 | ₩221,131 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩224,902 | ₩227,442 | ₩218,283 | ₩219,794 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩218,457 | ₩223,097 | ₩211,932 | ₩222,067 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩229,475 | ₩232,350 | ₩219,313 | ₩224,996 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,189 | ₩233,606 | ₩221,720 | ₩231,079 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩226,841 | ₩234,810 | ₩226,841 | ₩234,222 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩230,799 | ₩236,334 | ₩224,594 | ₩228,967 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩224,474 | ₩230,277 | ₩222,763 | ₩227,041 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩209,859 | ₩220,944 | ₩208,616 | ₩220,757 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩190,511 | ₩199,096 | ₩189,188 | ₩198,588 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,103 | ₩199,764 | ₩189,495 | ₩195,887 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,368 | ₩198,133 | ₩182,315 | ₩197,785 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩184,521 | ₩193,480 | ₩184,387 | ₩190,378 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩175,696 | ₩181,834 | ₩171,685 | ₩181,807 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,252 | ₩189,723 | ₩169,385 | ₩171,885 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,058 | ₩187,329 | ₩179,226 | ₩182,930 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩190,404 | ₩191,207 | ₩179,841 | ₩180,938 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩193,627 | ₩200,901 | ₩191,675 | ₩195,686 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,071 | ₩194,550 | ₩174,172 | ₩189,883 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,244 | ₩180,857 | ₩169,933 | ₩175,121 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩176,980 | ₩180,216 | ₩166,350 | ₩166,577 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,422 | ₩179,507 | ₩165,668 | ₩177,943 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩176,512 | ₩180,884 | ₩173,129 | ₩173,637 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩171,631 | ₩176,031 | ₩166,604 | ₩173,677 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,093 | ₩180,884 | ₩175,723 | ₩176,565 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,442 | ₩178,157 | ₩171,752 | ₩172,648 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,092 | ₩176,204 | ₩169,679 | ₩173,517 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩178,731 | ₩180,951 | ₩172,755 | ₩176,178 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩176,525 | ₩186,701 | ₩175,549 | ₩182,141 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩161,790 | ₩173,303 | ₩160,467 | ₩172,554 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,076 | ₩176,605 | ₩163,636 | ₩164,852 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,061 | ₩191,675 | ₩176,111 | ₩180,162 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩201,904 | ₩205,166 | ₩191,661 | ₩193,667 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩202,906 | ₩203,241 | ₩189,067 | ₩197,317 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,180 | ₩214,539 | ₩204,270 | ₩211,076 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,216 | ₩206,583 | ₩196,034 | ₩201,075 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩211,745 | ₩212,440 | ₩198,427 | ₩200,968 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩205,754 | ₩216,746 | ₩204,110 | ₩214,513 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩197,892 | ₩204,457 | ₩194,884 | ₩202,693 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,003 | ₩198,828 | ₩188,546 | ₩194,215 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩173,744 | ₩187,556 | ₩173,543 | ₩186,540 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩176,499 | ₩179,173 | ₩172,327 | ₩173,811 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩175,870 | ₩181,727 | ₩175,576 | ₩176,512 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,325 | ₩178,879 | ₩171,698 | ₩174,520 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,373 | ₩178,651 | ₩166,871 | ₩178,451 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,250 | ₩182,957 | ₩175,696 | ₩175,830 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩175,629 | ₩179,694 | ₩169,586 | ₩177,702 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩172,501 | ₩177,167 | ₩170,869 | ₩171,284 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩165,802 | ₩176,926 | ₩165,534 | ₩175,683 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩153,634 | ₩163,876 | ₩151,535 | ₩163,341 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩143,806 | ₩151,682 | ₩141,266 | ₩150,813 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩151,856 | ₩155,506 | ₩144,140 | ₩146,668 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩156,843 | ₩156,843 | ₩146,547 | ₩150,813 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,057 | ₩148,232 | ₩137,789 | ₩147,563 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,538 | ₩143,927 | ₩136,198 | ₩138,057 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,370 | ₩141,038 | ₩133,042 | ₩137,722 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,261 | ₩150,960 | ₩138,752 | ₩139,434 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,479 | ₩152,417 | ₩135,008 | ₩146,734 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,512 | ₩127,761 | ₩123,415 | ₩126,959 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩124,632 | ₩125,541 | ₩121,690 | ₩124,752 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,025 | ₩127,895 | ₩123,870 | ₩126,063 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,525 | ₩126,303 | ₩122,412 | ₩125,047 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,198 | ₩124,993 | ₩122,038 | ₩123,776 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,474 | ₩126,504 | ₩123,188 | ₩125,956 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,014 | ₩126,999 | ₩122,747 | ₩125,006 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,300 | ₩121,410 | ₩118,214 | ₩120,621 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩117,666 | ₩121,583 | ₩117,666 | ₩120,179 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,387 | ₩117,505 | ₩112,919 | ₩117,505 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,096 | ₩115,861 | ₩113,681 | ₩113,962 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,251 | ₩117,251 | ₩112,250 | ₩114,096 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,602 | ₩118,936 | ₩115,820 | ₩117,652 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩117,906 | ₩119,671 | ₩112,758 | ₩119,337 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,068 | ₩125,127 | ₩115,887 | ₩118,588 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩118,882 | ₩121,303 | ₩117,853 | ₩121,236 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,217 | ₩119,217 | ₩117,024 | ₩117,077 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,391 | ₩119,417 | ₩118,267 | ₩118,816 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩118,722 | ₩120,046 | ₩118,053 | ₩119,003 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,273 | ₩120,527 | ₩119,243 | ₩119,765 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩119,631 | ₩120,300 | ₩119,123 | ₩119,885 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩117,773 | ₩119,992 | ₩117,452 | ₩119,457 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,072 | ₩120,313 | ₩117,305 | ₩118,201 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,436 | ₩119,177 | ₩116,436 | ₩117,478 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩116,863 | ₩118,401 | ₩115,179 | ₩116,168 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩116,917 | ₩118,882 | ₩113,414 | ₩114,216 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,024 | ₩117,265 | ₩114,417 | ₩115,379 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,297 | ₩121,757 | ₩117,599 | ₩117,813 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩127,627 | ₩128,309 | ₩117,545 | ₩118,094 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,234 | ₩129,218 | ₩123,014 | ₩128,322 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩121,637 | ₩127,280 | ₩120,554 | ₩125,956 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,345 | ₩122,158 | ₩117,345 | ₩121,824 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,569 | ₩120,032 | ₩115,820 | ₩118,027 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,310 | ₩115,927 | ₩113,561 | ₩114,951 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,167 | ₩116,716 | ₩111,167 | ₩114,256 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,141 | ₩112,397 | ₩109,202 | ₩111,716 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,344 | ₩114,256 | ₩111,274 | ₩111,929 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,448 | ₩111,635 | ₩110,378 | ₩110,846 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,264 | ₩112,772 | ₩111,689 | ₩112,585 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩111,809 | ₩112,785 | ₩110,739 | ₩111,782 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,151 | ₩111,435 | ₩107,330 | ₩110,913 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,036 | ₩110,646 | ₩106,996 | ₩110,445 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,043 | ₩107,049 | ₩103,479 | ₩106,247 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩112,652 | ₩113,106 | ₩103,613 | ₩104,335 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,303 | ₩110,753 | ₩106,982 | ₩109,229 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,584 | ₩108,400 | ₩105,458 | ₩107,129 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,122 | ₩110,713 | ₩107,263 | ₩108,386 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩107,838 | ₩112,210 | ₩106,394 | ₩109,723 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,201 | ₩118,642 | ₩108,747 | ₩110,124 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩118,869 | ₩121,169 | ₩118,187 | ₩119,016 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,144 | ₩118,294 | ₩116,262 | ₩117,572 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,465 | ₩118,762 | ₩116,061 | ₩118,414 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩114,858 | ₩115,580 | ₩111,421 | ₩114,296 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩116,663 | ₩118,495 | ₩115,446 | ₩117,478 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,376 | ₩117,826 | ₩114,323 | ₩116,462 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,323 | ₩115,098 | ₩113,280 | ₩113,935 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩119,885 | ₩120,193 | ₩116,583 | ₩116,997 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,011 | ₩123,776 | ₩117,545 | ₩119,110 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩118,749 | ₩122,733 | ₩118,334 | ₩120,714 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩116,797 | ₩122,921 | ₩115,660 | ₩120,728 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩112,732 | ₩116,663 | ₩111,127 | ₩115,566 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,508 | ₩120,032 | ₩117,866 | ₩119,498 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,329 | ₩117,345 | ₩115,580 | ₩116,877 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,317 | ₩115,500 | ₩112,210 | ₩114,778 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,085 | ₩116,783 | ₩111,087 | ₩112,504 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,457 | ₩115,593 | ₩113,106 | ₩115,058 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩113,962 | ₩115,032 | ₩113,427 | ₩114,029 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,326 | ₩115,714 | ₩111,903 | ₩112,972 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,155 | ₩116,877 | ₩114,109 | ₩115,954 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,072 | ₩116,904 | ₩114,283 | ₩115,820 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩112,692 | ₩114,871 | ₩111,796 | ₩113,133 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩113,801 | ₩115,834 | ₩113,387 | ₩114,323 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩116,850 | ₩117,372 | ₩110,927 | ₩110,953 | -5.05% | 789.9만 |
|---|
| 2025.10.09 | ₩116,529 | ₩117,331 | ₩115,165 | ₩116,583 | +0.05% | 453.7만 |
|---|
| 2025.10.08 | ₩114,015 | ₩116,422 | ₩113,333 | ₩116,422 | +2.11% | 608.8만 |
|---|
| 2025.10.07 | ₩114,283 | ₩115,299 | ₩112,063 | ₩113,735 | -0.48% | 673.3만 |
|---|
| 2025.10.06 | ₩112,464 | ₩115,125 | ₩112,063 | ₩114,109 | +1.46% | 867.8만 |
|---|
| 2025.10.03 | ₩111,020 | ₩112,558 | ₩110,459 | ₩111,729 | +0.64% | 773.9만 |
|---|
| 2025.10.02 | ₩112,050 | ₩112,785 | ₩109,523 | ₩110,338 | -1.53% | 720.7만 |
|---|
| 2025.10.01 | ₩108,921 | ₩111,983 | ₩108,145 | ₩111,141 | +2.04% | 901만 |
|---|
| 2025.09.30 | ₩107,316 | ₩109,924 | ₩107,223 | ₩109,683 | +2.21% | 630만 |
|---|
| 2025.09.29 | ₩106,835 | ₩107,945 | ₩106,434 | ₩107,316 | +0.45% | 820.5만 |
|---|
| 2025.09.26 | ₩105,832 | ₩106,274 | ₩105,217 | ₩106,100 | +0.25% | 448.4만 |
|---|
| 2025.09.25 | ₩104,402 | ₩106,260 | ₩103,024 | ₩105,806 | +1.34% | 851.9만 |
|---|
| 2025.09.24 | ₩108,694 | ₩109,081 | ₩105,712 | ₩106,848 | -1.70% | 864.9만 |
|---|
| 2025.09.23 | ₩105,899 | ₩108,333 | ₩105,658 | ₩108,306 | +2.27% | 865.4만 |
|---|
| 2025.09.22 | ₩106,167 | ₩106,755 | ₩104,428 | ₩105,846 | -0.30% | 731.4만 |
|---|
| 2025.09.19 | ₩106,461 | ₩106,942 | ₩105,057 | ₩106,380 | -0.08% | 1076.5만 |
|---|
| 2025.09.18 | ₩103,559 | ₩106,501 | ₩103,212 | ₩106,461 | +2.80% | 1037.3만 |
|---|
| 2025.09.17 | ₩104,856 | ₩105,204 | ₩101,821 | ₩102,797 | -1.96% | 1059.1만 |
|---|
| 2025.09.16 | ₩104,669 | ₩105,378 | ₩103,385 | ₩105,231 | +0.54% | 1293.7만 |
|---|
| 2025.09.15 | ₩103,960 | ₩104,736 | ₩102,663 | ₩104,268 | +0.30% | 883.5만 |
|---|
| 2025.09.12 | ₩102,837 | ₩104,121 | ₩101,313 | ₩103,011 | +0.17% | 1482.6만 |
|---|
| 2025.09.11 | ₩100,524 | ₩103,064 | ₩99,748 | ₩100,912 | +0.39% | 1396.8만 |
|---|
| 2025.09.10 | ₩97,836 | ₩100,350 | ₩97,235 | ₩100,190 | +2.41% | 1660.1만 |
|---|
| 2025.09.09 | ₩96,272 | ₩97,529 | ₩95,938 | ₩96,793 | +0.54% | 1064.7만 |
|---|
| 2025.09.08 | ₩95,590 | ₩96,994 | ₩95,523 | ₩96,472 | +0.92% | 1364.4만 |
|---|
| 2025.09.05 | ₩93,972 | ₩95,470 | ₩93,678 | ₩95,189 | +1.29% | 907.8만 |
|---|
| 2025.09.04 | ₩93,049 | ₩94,453 | ₩92,782 | ₩93,223 | +0.19% | 710.5만 |
|---|
| 2025.09.03 | ₩91,859 | ₩93,317 | ₩88,784 | ₩92,715 | +0.93% | 1330.9만 |
|---|
| 2025.09.02 | ₩89,586 | ₩91,699 | ₩88,436 | ₩91,552 | +2.19% | 910.9만 |
|---|
| 2025.08.29 | ₩91,405 | ₩91,819 | ₩89,239 | ₩89,626 | -1.95% | 619.1만 |
|---|