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 | ₩209,875 | ₩213,510 | ₩202,806 | ₩210,156 | +0.13% | 667.1만 |
| 2026.10.08 | ₩212,276 | ₩214,958 | ₩202,457 | ₩204,992 | -3.43% | 905.1만 |
| 2026.10.07 | ₩218,097 | ₩222,523 | ₩217,011 | ₩218,969 | +0.40% | 519.7만 |
| 2026.10.06 | ₩215,964 | ₩228,868 | ₩215,280 | ₩226,641 | +4.94% | 887.7만 |
| 2026.10.05 | ₩220,887 | ₩221,102 | ₩212,517 | ₩213,765 | -3.22% | 658.1만 |
| 2026.10.02 | ₩219,975 | ₩221,504 | ₩213,939 | ₩220,230 | +0.12% | 751.3만 |
| 2026.10.01 | ₩206,414 | ₩215,938 | ₩202,739 | ₩215,173 | +4.24% | 789.4만 |
| 2026.09.30 | ₩212,598 | ₩215,240 | ₩204,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,240 |
| -2.99% |
| 631.7만 |
| 2026.09.29 | ₩210,666 | ₩216,474 | ₩208,735 | ₩212,879 | +1.05% | 759.3만 |
|---|
| 2026.09.28 | ₩206,910 | ₩208,788 | ₩200,204 | ₩203,329 | -1.73% | 733.1만 |
|---|
| 2026.09.25 | ₩209,244 | ₩211,551 | ₩206,830 | ₩210,237 | +0.47% | 563.4만 |
|---|
| 2026.09.24 | ₩201,881 | ₩209,727 | ₩200,660 | ₩206,763 | +2.42% | 539.8만 |
|---|
| 2026.09.23 | ₩214,824 | ₩215,361 | ₩206,025 | ₩207,206 | -3.55% | 555만 |
|---|
| 2026.09.22 | ₩210,894 | ₩215,562 | ₩208,077 | ₩214,194 | +1.56% | 672.9만 |
|---|
| 2026.09.21 | ₩209,741 | ₩214,435 | ₩203,772 | ₩213,241 | +1.67% | 926.4만 |
|---|
| 2026.09.18 | ₩203,879 | ₩206,253 | ₩199,426 | ₩201,371 | -1.23% | 1450.6만 |
|---|
| 2026.09.17 | ₩203,007 | ₩208,909 | ₩197,669 | ₩198,246 | -2.35% | 846.7만 |
|---|
| 2026.09.16 | ₩197,468 | ₩198,326 | ₩190,935 | ₩193,363 | -2.08% | 839.6만 |
|---|
| 2026.09.15 | ₩194,892 | ₩197,494 | ₩191,271 | ₩192,572 | -1.19% | 801.5만 |
|---|
| 2026.09.14 | ₩202,068 | ₩206,897 | ₩191,499 | ₩192,612 | -4.68% | 1775.7만 |
|---|
| 2026.09.11 | ₩221,987 | ₩226,440 | ₩219,640 | ₩223,194 | +0.54% | 489.4만 |
|---|
| 2026.09.10 | ₩220,417 | ₩225,997 | ₩218,473 | ₩218,794 | -0.74% | 548.8만 |
|---|
| 2026.09.09 | ₩225,340 | ₩229,766 | ₩224,482 | ₩225,957 | +0.27% | 851.1만 |
|---|
| 2026.09.08 | ₩213,590 | ₩227,661 | ₩213,054 | ₩222,604 | +4.22% | 1385.9만 |
|---|
| 2026.09.04 | ₩199,238 | ₩207,353 | ₩197,199 | ₩206,964 | +3.88% | 855.5만 |
|---|
| 2026.09.03 | ₩191,901 | ₩196,274 | ₩186,777 | ₩195,831 | +2.05% | 864.5만 |
|---|
| 2026.09.02 | ₩192,813 | ₩198,058 | ₩191,566 | ₩193,323 | +0.26% | 786.4만 |
|---|
| 2026.09.01 | ₩193,484 | ₩197,293 | ₩192,196 | ₩195,241 | +0.91% | 1068.5만 |
|---|
| 2026.08.31 | ₩198,742 | ₩199,909 | ₩196,797 | ₩199,493 | +0.38% | 954.1만 |
|---|
| 2026.08.28 | ₩202,524 | ₩204,778 | ₩198,594 | ₩199,828 | -1.33% | 614.2만 |
|---|
| 2026.08.27 | ₩206,522 | ₩211,350 | ₩200,432 | ₩204,952 | -0.76% | 819.1만 |
|---|
| 2026.08.26 | ₩197,173 | ₩205,127 | ₩197,106 | ₩204,925 | +3.93% | 623.9만 |
|---|
| 2026.08.25 | ₩202,283 | ₩202,283 | ₩196,167 | ₩197,387 | -2.42% | 714.8만 |
|---|
| 2026.08.24 | ₩195,643 | ₩196,354 | ₩189,970 | ₩195,228 | -0.21% | 1033.7만 |
|---|
| 2026.08.21 | ₩206,361 | ₩208,547 | ₩198,581 | ₩200,982 | -2.61% | 617.9만 |
|---|
| 2026.08.20 | ₩204,228 | ₩206,642 | ₩200,191 | ₩203,141 | -0.53% | 1058.3만 |
|---|
| 2026.08.19 | ₩215,455 | ₩216,166 | ₩202,135 | ₩204,496 | -5.09% | 1063.7만 |
|---|
| 2026.08.18 | ₩216,823 | ₩225,421 | ₩211,793 | ₩214,475 | -1.08% | 1103.2만 |
|---|
| 2026.08.17 | ₩227,674 | ₩237,331 | ₩223,570 | ₩232,328 | +2.04% | 1138.1만 |
|---|
| 2026.08.14 | ₩215,951 | ₩224,924 | ₩212,289 | ₩222,644 | +3.10% | 832만 |
|---|
| 2026.08.13 | ₩222,657 | ₩225,662 | ₩211,806 | ₩212,651 | -4.49% | 857.9만 |
|---|
| 2026.08.12 | ₩226,413 | ₩227,956 | ₩220,257 | ₩224,589 | -0.81% | 1008.7만 |
|---|
| 2026.08.11 | ₩214,274 | ₩217,011 | ₩212,222 | ₩213,523 | -0.35% | 607만 |
|---|
| 2026.08.10 | ₩225,193 | ₩225,193 | ₩211,498 | ₩211,605 | -6.03% | 767.8만 |
|---|
| 2026.08.07 | ₩218,486 | ₩228,599 | ₩216,166 | ₩222,228 | +1.71% | 1074.1만 |
|---|
| 2026.08.06 | ₩205,556 | ₩220,431 | ₩202,176 | ₩210,827 | +2.56% | 1230.6만 |
|---|
| 2026.08.05 | ₩209,566 | ₩218,097 | ₩209,043 | ₩210,183 | +0.29% | 887.8만 |
|---|
| 2026.08.04 | ₩207,903 | ₩217,949 | ₩202,337 | ₩214,462 | +3.15% | 1944.3만 |
|---|
| 2026.08.03 | ₩180,929 | ₩198,433 | ₩178,247 | ₩196,690 | +8.71% | 1261.9만 |
|---|
| 2026.07.31 | ₩192,867 | ₩197,173 | ₩185,409 | ₩185,436 | -3.85% | 1452.3만 |
|---|
| 2026.07.30 | ₩174,934 | ₩182,539 | ₩174,370 | ₩181,372 | +3.68% | 1898.8만 |
|---|
| 2026.07.29 | ₩169,407 | ₩175,537 | ₩164,471 | ₩166,390 | -1.78% | 2560.3만 |
|---|
| 2026.07.28 | ₩163,304 | ₩169,139 | ₩153,580 | ₩169,018 | +3.50% | 4622.3만 |
|---|
| 2026.07.27 | ₩195,496 | ₩199,439 | ₩182,834 | ₩192,290 | -1.64% | 1403.7만 |
|---|
| 2026.07.24 | ₩207,595 | ₩211,122 | ₩195,737 | ₩196,703 | -5.25% | 896.6만 |
|---|
| 2026.07.23 | ₩204,228 | ₩215,924 | ₩204,201 | ₩209,325 | +2.50% | 895.4만 |
|---|
| 2026.07.22 | ₩210,586 | ₩216,554 | ₩206,401 | ₩206,642 | -1.87% | 999.7만 |
|---|
| 2026.07.21 | ₩216,353 | ₩220,645 | ₩210,049 | ₩217,842 | +0.69% | 1018.3만 |
|---|
| 2026.07.20 | ₩211,739 | ₩215,334 | ₩204,670 | ₩205,355 | -3.02% | 782.7만 |
|---|
| 2026.07.17 | ₩202,310 | ₩212,437 | ₩197,092 | ₩207,380 | +2.51% | 1422.1만 |
|---|
| 2026.07.16 | ₩223,435 | ₩224,669 | ₩207,138 | ₩212,450 | -4.92% | 1770.6만 |
|---|
| 2026.07.15 | ₩250,288 | ₩250,919 | ₩224,119 | ₩233,938 | -6.53% | 1335.8만 |
|---|
| 2026.07.14 | ₩258,846 | ₩259,825 | ₩249,551 | ₩251,683 | -2.77% | 696.6만 |
|---|
| 2026.07.13 | ₩248,478 | ₩253,601 | ₩239,638 | ₩245,607 | -1.16% | 762.1만 |
|---|
| 2026.07.10 | ₩254,232 | ₩258,564 | ₩250,020 | ₩256,043 | +0.71% | 535.8만 |
|---|
| 2026.07.09 | ₩270,609 | ₩274,271 | ₩257,733 | ₩258,041 | -4.64% | 993.9만 |
|---|
| 2026.07.08 | ₩246,023 | ₩253,320 | ₩242,160 | ₩246,841 | +0.33% | 837.1만 |
|---|
| 2026.07.07 | ₩250,865 | ₩256,190 | ₩239,290 | ₩248,652 | -0.88% | 1348.3만 |
|---|
| 2026.07.06 | ₩267,068 | ₩277,638 | ₩259,087 | ₩261,287 | -2.16% | 1193.9만 |
|---|
| 2026.07.02 | ₩300,306 | ₩300,467 | ₩259,597 | ₩263,956 | -12.10% | 2114.3만 |
|---|
| 2026.07.01 | ₩321,244 | ₩323,081 | ₩292,553 | ₩295,933 | -7.88% | 2239.4만 |
|---|
| 2026.06.30 | ₩338,667 | ₩364,541 | ₩335,998 | ₩342,611 | +1.16% | 2270.2만 |
|---|
| 2026.06.29 | ₩304,343 | ₩347,131 | ₩288,556 | ₩342,960 | +12.69% | 2430.8만 |
|---|
| 2026.06.26 | ₩301,030 | ₩303,136 | ₩278,630 | ₩296,497 | -1.51% | 4539.8만 |
|---|
| 2026.06.25 | ₩293,143 | ₩309,172 | ₩285,726 | ₩305,832 | +4.33% | 2562만 |
|---|
| 2026.06.24 | ₩260,777 | ₩291,185 | ₩256,096 | ₩276,082 | +5.87% | 1923.4만 |
|---|
| 2026.06.23 | ₩258,135 | ₩261,301 | ₩250,288 | ₩260,308 | +0.84% | 1796.9만 |
|---|
| 2026.06.22 | ₩268,906 | ₩284,881 | ₩262,897 | ₩281,447 | +4.66% | 1857.4만 |
|---|
| 2026.06.18 | ₩244,561 | ₩262,924 | ₩243,045 | ₩261,448 | +6.91% | 2277.8만 |
|---|
| 2026.06.17 | ₩240,148 | ₩242,536 | ₩231,711 | ₩235,266 | -2.03% | 1109.4만 |
|---|
| 2026.06.16 | ₩251,348 | ₩252,099 | ₩236,339 | ₩237,975 | -5.32% | 1348.2만 |
|---|
| 2026.06.15 | ₩251,455 | ₩254,849 | ₩248,451 | ₩252,005 | +0.22% | 919.1만 |
|---|
| 2026.06.12 | ₩238,753 | ₩242,469 | ₩232,597 | ₩240,363 | +0.67% | 930.5만 |
|---|
| 2026.06.11 | ₩227,352 | ₩237,828 | ₩225,662 | ₩236,808 | +4.16% | 989.2만 |
|---|
| 2026.06.10 | ₩232,932 | ₩239,397 | ₩223,570 | ₩225,568 | -3.16% | 1059.5만 |
|---|
| 2026.06.09 | ₩255,399 | ₩255,399 | ₩222,657 | ₩233,307 | -8.65% | 1667.3만 |
|---|
| 2026.06.08 | ₩258,739 | ₩258,739 | ₩248,142 | ₩251,549 | -2.78% | 1201.4만 |
|---|
| 2026.06.05 | ₩254,017 | ₩254,996 | ₩233,790 | ₩238,190 | -6.23% | 1567.6만 |
|---|
| 2026.06.04 | ₩258,551 | ₩267,994 | ₩246,533 | ₩265,177 | +2.56% | 1142.4만 |
|---|
| 2026.06.03 | ₩269,603 | ₩279,757 | ₩262,494 | ₩269,281 | -0.12% | 1229.5만 |
|---|
| 2026.06.02 | ₩250,154 | ₩270,341 | ₩249,484 | ₩268,799 | +7.45% | 1815.2만 |
|---|
| 2026.06.01 | ₩236,218 | ₩239,880 | ₩231,282 | ₩237,009 | +0.34% | 1089.7만 |
|---|
| 2026.05.29 | ₩246,908 | ₩246,908 | ₩234,059 | ₩242,992 | -1.59% | 1694.6만 |
|---|
| 2026.05.28 | ₩257,760 | ₩261,864 | ₩244,574 | ₩245,419 | -4.79% | 971.9만 |
|---|
| 2026.05.27 | ₩262,897 | ₩263,702 | ₩248,545 | ₩256,043 | -2.61% | 1107.2만 |
|---|
| 2026.05.26 | ₩266,787 | ₩268,168 | ₩256,458 | ₩263,125 | -1.37% | 907만 |
|---|
| 2026.05.22 | ₩260,684 | ₩261,529 | ₩253,964 | ₩260,281 | -0.15% | 963.1만 |
|---|
| 2026.05.21 | ₩244,118 | ₩259,879 | ₩240,765 | ₩257,384 | +5.43% | 1440.8만 |
|---|
| 2026.05.20 | ₩242,361 | ₩247,110 | ₩239,062 | ₩242,361 | 0.00% | 1383.8만 |
|---|
| 2026.05.19 | ₩233,160 | ₩242,106 | ₩227,754 | ₩235,843 | +1.15% | 1150.8만 |
|---|
| 2026.05.18 | ₩259,195 | ₩259,758 | ₩233,670 | ₩239,491 | -7.60% | 1692.9만 |
|---|
| 2026.05.15 | ₩265,727 | ₩269,322 | ₩257,277 | ₩257,277 | -3.18% | 1722.2만 |
|---|
| 2026.05.14 | ₩272,782 | ₩282,346 | ₩268,731 | ₩279,368 | +2.41% | 1094.9만 |
|---|
| 2026.05.13 | ₩278,778 | ₩284,076 | ₩263,004 | ₩276,994 | -0.64% | 1545.1만 |
|---|
| 2026.05.12 | ₩274,083 | ₩275,398 | ₩252,555 | ₩265,901 | -2.99% | 2312.2만 |
|---|
| 2026.05.11 | ₩260,214 | ₩280,226 | ₩257,075 | ₩278,174 | +6.90% | 2240만 |
|---|
| 2026.05.08 | ₩251,107 | ₩265,915 | ₩248,116 | ₩250,744 | -0.14% | 2058.9만 |
|---|
| 2026.05.07 | ₩250,584 | ₩251,107 | ₩238,753 | ₩244,655 | -2.37% | 2024.3만 |
|---|
| 2026.05.06 | ₩254,017 | ₩262,642 | ₩235,145 | ₩243,542 | -4.12% | 3298.1만 |
|---|
| 2026.05.05 | ₩220,552 | ₩228,291 | ₩215,039 | ₩217,426 | -1.42% | 1238.7만 |
|---|
| 2026.05.04 | ₩218,848 | ₩219,546 | ₩212,343 | ₩214,556 | -1.96% | 850.9만 |
|---|
| 2026.05.01 | ₩217,319 | ₩219,935 | ₩211,525 | ₩212,276 | -2.32% | 718만 |
|---|
| 2026.04.30 | ₩209,003 | ₩221,316 | ₩200,043 | ₩220,297 | +5.40% | 1287.6만 |
|---|
| 2026.04.29 | ₩208,614 | ₩208,614 | ₩198,742 | ₩203,745 | -2.33% | 1374.5만 |
|---|
| 2026.04.28 | ₩202,659 | ₩217,292 | ₩200,861 | ₩205,287 | +1.30% | 2039.2만 |
|---|
| 2026.04.27 | ₩236,473 | ₩237,412 | ₩222,014 | ₩225,353 | -4.70% | 1176만 |
|---|
| 2026.04.24 | ₩230,450 | ₩240,202 | ₩228,479 | ₩235,923 | +2.37% | 1021.9만 |
|---|
| 2026.04.23 | ₩225,742 | ₩231,430 | ₩223,342 | ₩227,352 | +0.71% | 548.5만 |
|---|
| 2026.04.22 | ₩225,340 | ₩231,980 | ₩218,727 | ₩226,359 | +0.45% | 705.2만 |
|---|
| 2026.04.21 | ₩223,274 | ₩228,385 | ₩219,720 | ₩221,920 | -0.61% | 694.3만 |
|---|
| 2026.04.20 | ₩222,765 | ₩226,131 | ₩217,976 | ₩221,826 | -0.42% | 857.2만 |
|---|
| 2026.04.17 | ₩225,608 | ₩228,157 | ₩218,969 | ₩220,485 | -2.27% | 1035만 |
|---|
| 2026.04.16 | ₩219,143 | ₩223,798 | ₩212,598 | ₩222,765 | +1.65% | 1314.9만 |
|---|
| 2026.04.15 | ₩230,196 | ₩233,079 | ₩220,002 | ₩225,702 | -1.95% | 887.3만 |
|---|
| 2026.04.14 | ₩232,918 | ₩234,340 | ₩222,416 | ₩231,805 | -0.48% | 921.4만 |
|---|
| 2026.04.13 | ₩227,553 | ₩235,547 | ₩227,553 | ₩234,957 | +3.25% | 721만 |
|---|
| 2026.04.10 | ₩231,524 | ₩237,077 | ₩225,300 | ₩229,686 | -0.79% | 990.8만 |
|---|
| 2026.04.09 | ₩225,179 | ₩231,000 | ₩223,462 | ₩227,754 | +1.14% | 1196.1만 |
|---|
| 2026.04.08 | ₩210,519 | ₩221,638 | ₩209,271 | ₩221,450 | +5.19% | 1526.4만 |
|---|
| 2026.04.07 | ₩191,110 | ₩199,721 | ₩189,782 | ₩199,211 | +4.24% | 779.1만 |
|---|
| 2026.04.06 | ₩197,723 | ₩200,392 | ₩190,090 | ₩196,502 | -0.62% | 1194.3만 |
|---|
| 2026.04.02 | ₩182,941 | ₩198,755 | ₩182,888 | ₩198,407 | +8.45% | 1156.4만 |
|---|
| 2026.04.01 | ₩185,101 | ₩194,088 | ₩184,967 | ₩190,976 | +3.17% | 1231.4만 |
|---|
| 2026.03.31 | ₩176,248 | ₩182,405 | ₩172,224 | ₩182,378 | +3.48% | 1078.8만 |
|---|
| 2026.03.30 | ₩188,843 | ₩190,318 | ₩169,917 | ₩172,425 | -8.69% | 1430.4만 |
|---|
| 2026.03.27 | ₩181,627 | ₩187,918 | ₩179,789 | ₩183,505 | +1.03% | 849만 |
|---|
| 2026.03.26 | ₩191,003 | ₩191,807 | ₩180,406 | ₩181,506 | -4.97% | 1126.4만 |
|---|
| 2026.03.25 | ₩194,235 | ₩201,532 | ₩192,277 | ₩196,301 | +1.06% | 1332.8만 |
|---|
| 2026.03.24 | ₩176,624 | ₩195,161 | ₩174,719 | ₩190,479 | +7.84% | 2105.7만 |
|---|
| 2026.03.23 | ₩171,782 | ₩181,426 | ₩170,467 | ₩175,671 | +2.26% | 1344.2만 |
|---|
| 2026.03.20 | ₩177,536 | ₩180,782 | ₩166,872 | ₩167,100 | -5.88% | 2223.4만 |
|---|
| 2026.03.19 | ₩168,951 | ₩180,071 | ₩166,188 | ₩178,502 | +5.65% | 1116만 |
|---|
| 2026.03.18 | ₩177,066 | ₩181,452 | ₩173,673 | ₩174,183 | -1.63% | 1062.6만 |
|---|
| 2026.03.17 | ₩172,171 | ₩176,583 | ₩167,127 | ₩174,223 | +1.19% | 1025.1만 |
|---|
| 2026.03.16 | ₩179,655 | ₩181,452 | ₩176,275 | ₩177,120 | -1.41% | 924.3만 |
|---|
| 2026.03.13 | ₩175,993 | ₩178,716 | ₩172,291 | ₩173,190 | -1.59% | 667.3만 |
|---|
| 2026.03.12 | ₩174,639 | ₩176,758 | ₩170,212 | ₩174,062 | -0.33% | 802.4만 |
|---|
| 2026.03.11 | ₩179,293 | ₩181,519 | ₩173,297 | ₩176,731 | -1.43% | 1333.4만 |
|---|
| 2026.03.10 | ₩177,080 | ₩187,287 | ₩176,101 | ₩182,713 | +3.18% | 1687.1만 |
|---|
| 2026.03.09 | ₩162,299 | ₩173,847 | ₩160,971 | ₩173,096 | +6.65% | 1592.8만 |
|---|
| 2026.03.06 | ₩173,619 | ₩177,160 | ₩164,150 | ₩165,370 | -4.75% | 1912.4만 |
|---|
| 2026.03.05 | ₩182,633 | ₩192,277 | ₩176,664 | ₩180,728 | -1.04% | 1828.6만 |
|---|
| 2026.03.04 | ₩202,538 | ₩205,811 | ₩192,263 | ₩194,275 | -4.08% | 1268.4만 |
|---|
| 2026.03.03 | ₩203,544 | ₩203,879 | ₩189,661 | ₩197,937 | -2.75% | 1481.7만 |
|---|
| 2026.03.02 | ₩205,824 | ₩215,213 | ₩204,912 | ₩211,739 | +2.87% | 1533.9만 |
|---|
| 2026.02.27 | ₩199,842 | ₩207,232 | ₩196,649 | ₩201,706 | +0.93% | 1455.5만 |
|---|
| 2026.02.26 | ₩212,410 | ₩213,107 | ₩199,050 | ₩201,599 | -5.09% | 1759.5만 |
|---|
| 2026.02.25 | ₩206,401 | ₩217,426 | ₩204,751 | ₩215,186 | +4.26% | 1797.7만 |
|---|
| 2026.02.24 | ₩198,514 | ₩205,100 | ₩195,496 | ₩203,329 | +2.43% | 1504.2만 |
|---|
| 2026.02.23 | ₩190,600 | ₩199,453 | ₩189,138 | ₩194,825 | +2.22% | 1855.9만 |
|---|
| 2026.02.20 | ₩174,290 | ₩188,146 | ₩174,089 | ₩187,126 | +7.36% | 1097.1만 |
|---|
| 2026.02.19 | ₩177,053 | ₩179,736 | ₩172,868 | ₩174,357 | -1.52% | 916.9만 |
|---|
| 2026.02.18 | ₩176,423 | ₩182,297 | ₩176,127 | ₩177,066 | +0.36% | 825.8만 |
|---|
| 2026.02.17 | ₩176,879 | ₩179,440 | ₩172,238 | ₩175,068 | -1.02% | 1210.3만 |
|---|
| 2026.02.13 | ₩174,920 | ₩179,212 | ₩167,395 | ₩179,011 | +2.34% | 1095.3만 |
|---|
| 2026.02.12 | ₩178,810 | ₩183,531 | ₩176,248 | ₩176,382 | -1.36% | 1228.3만 |
|---|
| 2026.02.11 | ₩176,181 | ₩180,259 | ₩170,118 | ₩178,260 | +1.18% | 1003.1만 |
|---|
| 2026.02.10 | ₩173,042 | ₩177,724 | ₩171,406 | ₩171,822 | -0.71% | 1271.2만 |
|---|
| 2026.02.09 | ₩166,322 | ₩177,482 | ₩166,054 | ₩176,235 | +5.96% | 1569.7만 |
|---|
| 2026.02.06 | ₩154,117 | ₩164,391 | ₩152,011 | ₩163,854 | +6.32% | 1215.1만 |
|---|
| 2026.02.05 | ₩144,258 | ₩152,158 | ₩141,709 | ₩151,286 | +4.87% | 993만 |
|---|
| 2026.02.04 | ₩152,333 | ₩155,994 | ₩144,593 | ₩147,128 | -3.42% | 1246.8만 |
|---|
| 2026.02.03 | ₩157,336 | ₩157,336 | ₩147,008 | ₩151,286 | -3.84% | 1159.7만 |
|---|
| 2026.02.02 | ₩138,490 | ₩148,698 | ₩138,222 | ₩148,027 | +6.89% | 1192.6만 |
|---|
| 2026.01.30 | ₩138,973 | ₩144,379 | ₩136,626 | ₩138,490 | -0.35% | 1337.9만 |
|---|
| 2026.01.29 | ₩140,811 | ₩141,481 | ₩133,460 | ₩138,155 | -1.89% | 1168.2만 |
|---|
| 2026.01.28 | ₩144,714 | ₩151,434 | ₩139,188 | ₩139,872 | -3.35% | 1853.4만 |
|---|
| 2026.01.27 | ₩136,908 | ₩152,896 | ₩135,432 | ₩147,195 | +7.51% | 2544.7만 |
|---|
| 2026.01.26 | ₩124,903 | ₩128,162 | ₩123,803 | ₩127,357 | +1.97% | 558.6만 |
|---|
| 2026.01.23 | ₩125,024 | ₩125,936 | ₩122,073 | ₩125,144 | +0.10% | 424.7만 |
|---|
| 2026.01.22 | ₩127,424 | ₩128,296 | ₩124,259 | ₩126,459 | -0.76% | 576.4만 |
|---|
| 2026.01.21 | ₩124,916 | ₩126,700 | ₩122,797 | ₩125,439 | +0.42% | 386.1만 |
|---|
| 2026.01.20 | ₩122,582 | ₩125,386 | ₩122,421 | ₩124,165 | +1.29% | 457.5만 |
|---|
| 2026.01.16 | ₩125,869 | ₩126,901 | ₩123,575 | ₩126,351 | +0.38% | 714.7만 |
|---|
| 2026.01.15 | ₩123,401 | ₩127,398 | ₩123,132 | ₩125,399 | +1.62% | 550.1만 |
|---|
| 2026.01.14 | ₩120,678 | ₩121,791 | ₩118,585 | ₩121,000 | +0.27% | 444.6만 |
|---|
| 2026.01.13 | ₩118,035 | ₩121,965 | ₩118,035 | ₩120,557 | +2.14% | 427.2만 |
|---|
| 2026.01.12 | ₩113,743 | ₩117,874 | ₩113,274 | ₩117,874 | +3.63% | 558.4만 |
|---|
| 2026.01.09 | ₩114,454 | ₩116,225 | ₩114,038 | ₩114,320 | -0.12% | 611.3만 |
|---|
| 2026.01.08 | ₩117,619 | ₩117,619 | ₩112,603 | ₩114,454 | -2.69% | 513.8만 |
|---|
| 2026.01.07 | ₩118,974 | ₩119,310 | ₩116,184 | ₩118,022 | -0.80% | 407만 |
|---|
| 2026.01.06 | ₩118,277 | ₩120,047 | ₩113,113 | ₩119,712 | +1.21% | 635.2만 |
|---|
| 2026.01.05 | ₩123,454 | ₩125,520 | ₩116,251 | ₩118,961 | -3.64% | 976.2만 |
|---|
| 2026.01.02 | ₩119,256 | ₩121,684 | ₩118,223 | ₩121,617 | +1.98% | 458.7만 |
|---|
| 2025.12.31 | ₩119,591 | ₩119,591 | ₩117,391 | ₩117,445 | -1.79% | 333.4만 |
|---|
| 2025.12.30 | ₩119,766 | ₩119,792 | ₩118,639 | ₩119,189 | -0.48% | 204.4만 |
|---|
| 2025.12.29 | ₩119,095 | ₩120,423 | ₩118,424 | ₩119,377 | +0.24% | 258만 |
|---|
| 2025.12.26 | ₩120,651 | ₩120,906 | ₩119,618 | ₩120,141 | -0.42% | 220.3만 |
|---|
| 2025.12.24 | ₩120,007 | ₩120,678 | ₩119,497 | ₩120,262 | +0.21% | 166.7만 |
|---|
| 2025.12.23 | ₩118,143 | ₩120,369 | ₩117,821 | ₩119,833 | +1.43% | 339.8만 |
|---|
| 2025.12.22 | ₩120,450 | ₩120,691 | ₩117,673 | ₩118,572 | -1.56% | 430.1만 |
|---|
| 2025.12.19 | ₩116,801 | ₩119,551 | ₩116,801 | ₩117,847 | +0.90% | 1421.5만 |
|---|
| 2025.12.18 | ₩117,230 | ₩118,773 | ₩115,540 | ₩116,533 | -0.59% | 595.2만 |
|---|
| 2025.12.17 | ₩117,284 | ₩119,256 | ₩113,770 | ₩114,575 | -2.31% | 677.9만 |
|---|
| 2025.12.16 | ₩117,391 | ₩117,633 | ₩114,776 | ₩115,742 | -1.41% | 483.6만 |
|---|
| 2025.12.15 | ₩119,672 | ₩122,140 | ₩117,968 | ₩118,183 | -1.24% | 626.6만 |
|---|
| 2025.12.12 | ₩128,028 | ₩128,712 | ₩117,915 | ₩118,464 | -7.47% | 969.3만 |
|---|
| 2025.12.11 | ₩125,627 | ₩129,624 | ₩123,401 | ₩128,726 | +2.47% | 889.5만 |
|---|
| 2025.12.10 | ₩122,019 | ₩127,679 | ₩120,933 | ₩126,351 | +3.55% | 1126.1만 |
|---|
| 2025.12.09 | ₩117,713 | ₩122,542 | ₩117,713 | ₩122,207 | +3.82% | 768.2만 |
|---|
| 2025.12.08 | ₩116,935 | ₩120,409 | ₩116,184 | ₩118,397 | +1.25% | 633.2만 |
|---|
| 2025.12.05 | ₩114,669 | ₩116,292 | ₩113,917 | ₩115,312 | +0.56% | 534.1만 |
|---|
| 2025.12.04 | ₩111,517 | ₩117,083 | ₩111,517 | ₩114,615 | +2.78% | 820.2만 |
|---|
| 2025.12.03 | ₩111,490 | ₩112,751 | ₩109,545 | ₩112,066 | +0.52% | 468.6만 |
|---|
| 2025.12.02 | ₩112,697 | ₩114,615 | ₩111,624 | ₩112,281 | -0.37% | 465.4만 |
|---|
| 2025.12.01 | ₩111,798 | ₩111,986 | ₩110,725 | ₩111,195 | -0.54% | 360.1만 |
|---|
| 2025.11.28 | ₩112,616 | ₩113,126 | ₩112,040 | ₩112,938 | +0.29% | 184.8만 |
|---|
| 2025.11.26 | ₩112,160 | ₩113,139 | ₩111,087 | ₩112,134 | -0.02% | 351.6만 |
|---|
| 2025.11.25 | ₩110,497 | ₩111,785 | ₩107,667 | ₩111,262 | +0.69% | 446.7만 |
|---|
| 2025.11.24 | ₩107,372 | ₩110,993 | ₩107,332 | ₩110,792 | +3.19% | 1211.7만 |
|---|
| 2025.11.21 | ₩105,373 | ₩107,385 | ₩103,804 | ₩106,580 | +1.15% | 703.8만 |
|---|
| 2025.11.20 | ₩113,005 | ₩113,461 | ₩103,938 | ₩104,662 | -7.38% | 833.2만 |
|---|
| 2025.11.19 | ₩107,640 | ₩111,101 | ₩107,318 | ₩109,572 | +1.79% | 541.3만 |
|---|
| 2025.11.18 | ₩107,922 | ₩108,740 | ₩105,789 | ₩107,466 | -0.42% | 689만 |
|---|
| 2025.11.17 | ₩109,464 | ₩111,060 | ₩107,600 | ₩108,727 | -0.67% | 724.8만 |
|---|
| 2025.11.14 | ₩108,177 | ₩112,563 | ₩106,728 | ₩110,068 | +1.75% | 979.2만 |
|---|
| 2025.11.13 | ₩118,572 | ₩119,014 | ₩109,089 | ₩110,470 | -6.83% | 1137.4만 |
|---|
| 2025.11.12 | ₩119,242 | ₩121,550 | ₩118,558 | ₩119,390 | +0.12% | 692.8만 |
|---|
| 2025.11.11 | ₩117,512 | ₩118,666 | ₩116,627 | ₩117,941 | +0.37% | 408.4만 |
|---|
| 2025.11.10 | ₩117,834 | ₩119,135 | ₩116,426 | ₩118,786 | +0.81% | 673.4만 |
|---|
| 2025.11.07 | ₩115,219 | ₩115,943 | ₩111,771 | ₩114,655 | -0.49% | 743만 |
|---|
| 2025.11.06 | ₩117,029 | ₩118,867 | ₩115,809 | ₩117,847 | +0.70% | 666만 |
|---|
| 2025.11.05 | ₩114,736 | ₩118,196 | ₩114,682 | ₩116,828 | +1.82% | 591.5만 |
|---|
| 2025.11.04 | ₩114,682 | ₩115,460 | ₩113,636 | ₩114,293 | -0.34% | 560.2만 |
|---|
| 2025.11.03 | ₩120,262 | ₩120,570 | ₩116,949 | ₩117,365 | -2.41% | 493.9만 |
|---|
| 2025.10.31 | ₩122,395 | ₩124,165 | ₩117,915 | ₩119,484 | -2.38% | 754.8만 |
|---|
| 2025.10.30 | ₩119,122 | ₩123,119 | ₩118,706 | ₩121,093 | +1.66% | 541.1만 |
|---|
| 2025.10.29 | ₩117,163 | ₩123,307 | ₩116,023 | ₩121,107 | +3.37% | 1312.3만 |
|---|
| 2025.10.28 | ₩113,086 | ₩117,029 | ₩111,476 | ₩115,929 | +2.51% | 1445.5만 |
|---|
| 2025.10.27 | ₩118,880 | ₩120,409 | ₩118,236 | ₩119,873 | +0.83% | 1180.2만 |
|---|
| 2025.10.24 | ₩116,694 | ₩117,713 | ₩115,943 | ₩117,244 | +0.47% | 728.5만 |
|---|
| 2025.10.23 | ₩112,670 | ₩115,862 | ₩112,563 | ₩115,138 | +2.19% | 540.5만 |
|---|
| 2025.10.22 | ₩115,447 | ₩117,150 | ₩111,436 | ₩112,858 | -2.24% | 844만 |
|---|
| 2025.10.21 | ₩114,816 | ₩115,956 | ₩113,461 | ₩115,420 | +0.53% | 499.2만 |
|---|
| 2025.10.20 | ₩114,320 | ₩115,393 | ₩113,783 | ₩114,387 | +0.06% | 486만 |
|---|
| 2025.10.17 | ₩115,688 | ₩116,077 | ₩112,254 | ₩113,327 | -2.04% | 594.1만 |
|---|
| 2025.10.16 | ₩116,520 | ₩117,244 | ₩114,467 | ₩116,318 | -0.17% | 650.1만 |
|---|
| 2025.10.15 | ₩115,433 | ₩117,271 | ₩114,642 | ₩116,184 | +0.65% | 642.8만 |
|---|
| 2025.10.14 | ₩113,046 | ₩115,232 | ₩112,147 | ₩113,488 | +0.39% | 519.5만 |
|---|
| 2025.10.13 | ₩114,159 | ₩116,198 | ₩113,743 | ₩114,682 | +0.46% | 495.8만 |
|---|
| 2025.10.10 | ₩117,217 | ₩117,740 | ₩111,275 | ₩111,302 | -5.05% | 789.9만 |
|---|