시장 데이터를 불러오는 중
전체 종목
큐리그 닥터 페퍼 과거 주가
Keurig Dr Pepper Inc. - Common Stock · KDP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keurig Dr Pepper Inc. - Common Stock · KDP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,699 | ₩42,635 | ₩41,538 | ₩42,488 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,070 | ₩41,939 | ₩40,936 | ₩41,819 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,565 | ₩41,685 | ₩40,802 | ₩40,856 | -1.71% | 704만 |
| 2026.10.06 | ₩41,444 | ₩42,033 | ₩41,217 | ₩41,645 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,401 | ₩41,418 | ₩40,401 | ₩41,324 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,444 | ₩41,444 | ₩40,508 | ₩40,628 | -1.97% | 994.5만 |
| 2026.10.01 | ₩40,909 | ₩42,060 | ₩40,615 | ₩41,056 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,525 | ₩42,153 | ₩40,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,588 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,752 | ₩42,006 | ₩41,163 | ₩41,511 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,207 | ₩42,327 | ₩41,511 | ₩42,087 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,311 | ₩42,755 | ₩41,097 | ₩42,742 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,715 | ₩42,729 | ₩41,217 | ₩41,311 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,287 | ₩42,996 | ₩42,046 | ₩42,488 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,485 | ₩42,488 | ₩41,324 | ₩42,153 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,404 | ₩41,471 | ₩40,883 | ₩40,963 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩41,899 | ₩42,020 | ₩41,150 | ₩41,418 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,501 | ₩42,782 | ₩42,033 | ₩42,046 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,073 | ₩42,742 | ₩41,846 | ₩42,541 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,060 | ₩42,260 | ₩41,605 | ₩42,127 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩41,993 | ₩42,889 | ₩41,993 | ₩42,247 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,408 | ₩42,408 | ₩41,645 | ₩41,993 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,143 | ₩43,143 | ₩42,060 | ₩42,087 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,250 | ₩43,692 | ₩42,796 | ₩42,916 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,491 | ₩43,973 | ₩43,277 | ₩43,545 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,719 | ₩44,000 | ₩43,491 | ₩43,598 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,478 | ₩44,374 | ₩43,411 | ₩43,986 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩42,996 | ₩44,281 | ₩42,715 | ₩43,598 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,755 | ₩43,117 | ₩42,541 | ₩42,662 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,809 | ₩42,969 | ₩42,274 | ₩42,622 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,103 | ₩43,545 | ₩42,755 | ₩43,050 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,541 | ₩42,983 | ₩42,434 | ₩42,648 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,822 | ₩43,250 | ₩42,461 | ₩43,090 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,424 | ₩43,491 | ₩42,528 | ₩42,595 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,090 | ₩43,852 | ₩43,063 | ₩43,491 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,541 | ₩43,010 | ₩42,274 | ₩42,862 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,658 | ₩42,809 | ₩41,471 | ₩42,354 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,511 | ₩42,006 | ₩41,016 | ₩41,551 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,070 | ₩41,592 | ₩40,602 | ₩41,190 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,378 | ₩41,511 | ₩40,174 | ₩40,508 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,832 | ₩42,956 | ₩41,658 | ₩42,060 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,214 | ₩41,672 | ₩40,147 | ₩41,632 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩38,956 | ₩39,692 | ₩38,729 | ₩39,545 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,063 | ₩39,291 | ₩38,341 | ₩39,036 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,799 | ₩39,799 | ₩38,635 | ₩39,197 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩39,946 | ₩40,334 | ₩39,398 | ₩40,147 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,478 | ₩44,334 | ₩40,441 | ₩40,628 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,873 | ₩41,926 | ₩40,776 | ₩41,137 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,056 | ₩41,712 | ₩40,749 | ₩41,605 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩41,913 | ₩42,568 | ₩41,190 | ₩41,351 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,632 | ₩42,140 | ₩41,324 | ₩41,632 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,458 | ₩42,354 | ₩41,297 | ₩42,234 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,418 | ₩42,180 | ₩41,418 | ₩42,073 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,244 | ₩42,421 | ₩41,163 | ₩41,578 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,786 | ₩40,548 | ₩39,759 | ₩40,294 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,692 | ₩40,067 | ₩39,505 | ₩39,705 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,133 | ₩40,294 | ₩39,545 | ₩39,692 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,097 | ₩41,097 | ₩40,361 | ₩40,401 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,575 | ₩41,043 | ₩40,388 | ₩40,414 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,351 | ₩41,565 | ₩40,642 | ₩40,722 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,354 | ₩42,635 | ₩41,070 | ₩41,351 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,735 | ₩42,247 | ₩40,655 | ₩41,980 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,428 | ₩41,003 | ₩40,107 | ₩40,508 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,806 | ₩42,033 | ₩40,481 | ₩40,481 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,180 | ₩42,876 | ₩41,685 | ₩41,806 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩40,949 | ₩42,408 | ₩40,923 | ₩42,367 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,337 | ₩41,431 | ₩40,628 | ₩41,097 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,140 | ₩42,234 | ₩41,177 | ₩41,431 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,143 | ₩43,612 | ₩41,779 | ₩42,127 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,187 | ₩44,428 | ₩42,408 | ₩42,475 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,642 | ₩45,217 | ₩44,026 | ₩44,548 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,401 | ₩44,976 | ₩44,361 | ₩44,642 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,682 | ₩45,043 | ₩43,638 | ₩43,786 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,762 | ₩45,244 | ₩44,321 | ₩44,816 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,705 | ₩45,030 | ₩43,625 | ₩44,682 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,568 | ₩43,585 | ₩42,434 | ₩43,505 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,645 | ₩42,488 | ₩41,458 | ₩42,006 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,297 | ₩41,725 | ₩39,906 | ₩41,297 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,204 | ₩41,779 | ₩40,936 | ₩41,297 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,645 | ₩41,792 | ₩40,976 | ₩41,150 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,622 | ₩43,117 | ₩41,271 | ₩41,324 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,528 | ₩43,224 | ₩42,475 | ₩42,809 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,274 | ₩42,595 | ₩41,859 | ₩42,501 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,565 | ₩42,448 | ₩41,565 | ₩42,421 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,033 | ₩42,274 | ₩41,498 | ₩41,779 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,448 | ₩43,184 | ₩42,180 | ₩42,408 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,284 | ₩42,274 | ₩41,137 | ₩42,113 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,842 | ₩41,391 | ₩40,842 | ₩41,137 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,642 | ₩41,391 | ₩40,414 | ₩40,842 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,311 | ₩41,364 | ₩40,133 | ₩40,214 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,535 | ₩41,525 | ₩40,388 | ₩40,869 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,414 | ₩40,829 | ₩40,026 | ₩40,615 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,879 | ₩40,575 | ₩39,692 | ₩40,401 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,120 | ₩40,521 | ₩39,786 | ₩40,174 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,067 | ₩40,441 | ₩39,826 | ₩40,187 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,799 | ₩40,856 | ₩39,558 | ₩40,267 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,809 | ₩40,428 | ₩38,809 | ₩39,531 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,421 | ₩39,170 | ₩38,341 | ₩38,956 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,461 | ₩38,675 | ₩37,832 | ₩38,501 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,608 | ₩38,769 | ₩38,180 | ₩38,381 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,451 | ₩39,692 | ₩38,541 | ₩38,595 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,822 | ₩39,465 | ₩38,729 | ₩39,371 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,237 | ₩39,237 | ₩38,488 | ₩38,702 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,398 | ₩39,465 | ₩38,675 | ₩38,929 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩38,970 | ₩39,705 | ₩38,796 | ₩39,210 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,702 | ₩39,398 | ₩38,448 | ₩39,023 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,568 | ₩38,796 | ₩38,194 | ₩38,408 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,153 | ₩39,023 | ₩38,073 | ₩38,568 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,046 | ₩38,421 | ₩37,244 | ₩38,153 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,541 | ₩38,983 | ₩37,832 | ₩38,207 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,528 | ₩39,157 | ₩38,046 | ₩38,689 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,755 | ₩39,237 | ₩38,247 | ₩38,622 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,505 | ₩39,558 | ₩38,475 | ₩38,916 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,755 | ₩39,572 | ₩38,755 | ₩39,331 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,448 | ₩38,796 | ₩38,207 | ₩38,702 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,314 | ₩39,184 | ₩38,087 | ₩38,515 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,863 | ₩39,050 | ₩37,458 | ₩37,659 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,167 | ₩39,170 | ₩37,859 | ₩39,090 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,508 | ₩38,461 | ₩36,281 | ₩38,167 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,652 | ₩36,067 | ₩35,358 | ₩35,505 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,398 | ₩35,772 | ₩35,063 | ₩35,371 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,491 | ₩35,866 | ₩35,291 | ₩35,451 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,836 | ₩35,625 | ₩34,782 | ₩35,491 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,702 | ₩35,251 | ₩34,568 | ₩34,836 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,608 | ₩35,023 | ₩34,194 | ₩34,782 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,528 | ₩35,023 | ₩34,194 | ₩34,809 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,491 | ₩35,491 | ₩34,368 | ₩34,836 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,398 | ₩35,558 | ₩34,996 | ₩35,545 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,247 | ₩35,518 | ₩34,247 | ₩35,344 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,247 | ₩34,715 | ₩34,194 | ₩34,568 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,381 | ₩34,461 | ₩33,846 | ₩34,073 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,672 | ₩34,448 | ₩33,284 | ₩34,381 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,421 | ₩34,421 | ₩33,592 | ₩33,859 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,742 | ₩35,063 | ₩34,154 | ₩34,368 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,572 | ₩35,585 | ₩34,568 | ₩35,224 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,157 | ₩35,719 | ₩34,769 | ₩35,384 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,876 | ₩35,545 | ₩34,782 | ₩35,090 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,371 | ₩35,692 | ₩35,036 | ₩35,143 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,210 | ₩35,424 | ₩34,782 | ₩35,277 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,358 | ₩35,839 | ₩34,970 | ₩35,063 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,040 | ₩36,040 | ₩35,036 | ₩35,518 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,361 | ₩36,495 | ₩35,531 | ₩35,572 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,254 | ₩36,789 | ₩36,174 | ₩36,321 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,428 | ₩36,535 | ₩35,906 | ₩36,214 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,164 | ₩37,190 | ₩36,735 | ₩36,883 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩36,949 | ₩37,485 | ₩36,802 | ₩36,856 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,321 | ₩36,735 | ₩36,174 | ₩36,669 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,722 | ₩36,976 | ₩36,013 | ₩36,026 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,485 | ₩37,565 | ₩36,562 | ₩36,990 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,458 | ₩37,899 | ₩37,257 | ₩37,511 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,605 | ₩37,779 | ₩36,762 | ₩37,712 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,364 | ₩37,899 | ₩37,083 | ₩37,792 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,408 | ₩38,488 | ₩37,485 | ₩37,525 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,638 | ₩39,638 | ₩38,582 | ₩38,622 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,067 | ₩40,267 | ₩39,531 | ₩39,558 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,347 | ₩40,602 | ₩40,053 | ₩40,093 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,561 | ₩40,990 | ₩40,414 | ₩40,508 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,588 | ₩41,110 | ₩40,200 | ₩40,575 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,458 | ₩41,632 | ₩40,080 | ₩40,334 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,043 | ₩42,140 | ₩40,561 | ₩41,511 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,518 | ₩40,240 | ₩39,344 | ₩39,826 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩38,996 | ₩39,572 | ₩38,796 | ₩39,518 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩38,983 | ₩39,090 | ₩38,595 | ₩38,929 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩38,970 | ₩39,331 | ₩38,582 | ₩38,983 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,799 | ₩40,013 | ₩38,635 | ₩38,970 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩39,946 | ₩40,267 | ₩39,277 | ₩39,719 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,745 | ₩40,334 | ₩39,745 | ₩40,013 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,394 | ₩40,067 | ₩38,327 | ₩39,986 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩37,993 | ₩38,568 | ₩37,859 | ₩38,408 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩37,899 | ₩38,180 | ₩37,257 | ₩38,140 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,444 | ₩38,046 | ₩37,351 | ₩38,006 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,341 | ₩38,394 | ₩37,271 | ₩37,471 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,766 | ₩38,261 | ₩37,632 | ₩38,060 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,508 | ₩37,725 | ₩36,388 | ₩37,418 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,682 | ₩36,909 | ₩36,428 | ₩36,749 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,879 | ₩36,829 | ₩35,812 | ₩36,709 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,812 | ₩36,147 | ₩35,638 | ₩35,879 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,842 | ₩37,137 | ₩35,317 | ₩35,732 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩36,909 | ₩36,976 | ₩36,401 | ₩36,909 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,110 | ₩37,164 | ₩36,762 | ₩37,057 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,883 | ₩37,257 | ₩36,735 | ₩37,137 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,016 | ₩37,083 | ₩36,562 | ₩36,856 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,297 | ₩37,565 | ₩36,642 | ₩37,057 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,468 | ₩37,618 | ₩36,227 | ₩37,391 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,351 | ₩37,364 | ₩36,548 | ₩36,669 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,592 | ₩37,752 | ₩37,284 | ₩37,324 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,123 | ₩37,939 | ₩37,030 | ₩37,618 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,003 | ₩37,418 | ₩36,762 | ₩37,083 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,030 | ₩37,431 | ₩36,842 | ₩37,057 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,816 | ₩37,471 | ₩36,749 | ₩37,177 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,347 | ₩37,271 | ₩36,307 | ₩36,936 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,602 | ₩36,776 | ₩36,240 | ₩36,455 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,428 | ₩36,762 | ₩36,080 | ₩36,575 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩36,976 | ₩37,057 | ₩36,187 | ₩36,548 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,217 | ₩37,418 | ₩37,043 | ₩37,097 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,592 | ₩37,792 | ₩37,458 | ₩37,471 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,605 | ₩37,792 | ₩37,565 | ₩37,659 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,618 | ₩37,993 | ₩37,525 | ₩37,672 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,418 | ₩37,605 | ₩37,324 | ₩37,592 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,284 | ₩37,525 | ₩37,244 | ₩37,458 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,779 | ₩37,779 | ₩37,271 | ₩37,324 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,271 | ₩37,966 | ₩37,110 | ₩37,779 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,592 | ₩37,632 | ₩37,217 | ₩37,311 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,485 | ₩37,993 | ₩37,404 | ₩37,592 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,127 | ₩38,434 | ₩37,485 | ₩37,525 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,250 | ₩39,424 | ₩38,033 | ₩38,247 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,277 | ₩39,438 | ₩38,475 | ₩39,103 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,558 | ₩39,692 | ₩39,077 | ₩39,478 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,545 | ₩39,745 | ₩39,317 | ₩39,424 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,889 | ₩39,612 | ₩38,889 | ₩39,505 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,876 | ₩40,000 | ₩38,488 | ₩38,876 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,207 | ₩38,956 | ₩38,207 | ₩38,796 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,220 | ₩38,475 | ₩37,806 | ₩38,381 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,779 | ₩38,274 | ₩37,725 | ₩38,234 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,659 | ₩38,046 | ₩37,444 | ₩37,899 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,605 | ₩37,739 | ₩37,177 | ₩37,632 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,244 | ₩37,725 | ₩37,150 | ₩37,685 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,030 | ₩37,404 | ₩36,963 | ₩37,324 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,160 | ₩37,043 | ₩36,053 | ₩37,030 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,655 | ₩36,695 | ₩35,812 | ₩36,187 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩36,963 | ₩37,030 | ₩36,321 | ₩36,602 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,535 | ₩37,364 | ₩36,521 | ₩37,110 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩35,933 | ₩36,535 | ₩35,906 | ₩36,401 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,508 | ₩36,602 | ₩35,759 | ₩35,973 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,147 | ₩36,762 | ₩35,946 | ₩36,682 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,401 | ₩36,669 | ₩35,973 | ₩36,067 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,267 | ₩36,562 | ₩35,893 | ₩36,294 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩35,960 | ₩36,334 | ₩35,839 | ₩36,120 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩35,960 | ₩36,521 | ₩35,826 | ₩35,986 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,023 | ₩36,026 | ₩35,023 | ₩35,759 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,782 | ₩35,050 | ₩34,582 | ₩34,943 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,585 | ₩35,679 | ₩34,622 | ₩34,729 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,505 | ₩35,612 | ₩35,077 | ₩35,264 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,384 | ₩35,866 | ₩35,224 | ₩35,745 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩35,933 | ₩35,986 | ₩35,317 | ₩35,398 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,254 | ₩36,254 | ₩35,505 | ₩35,638 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,789 | ₩36,789 | ₩35,893 | ₩36,334 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,548 | ₩37,311 | ₩36,441 | ₩37,030 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,167 | ₩38,341 | ₩36,240 | ₩36,321 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,822 | ₩38,929 | ₩37,939 | ₩38,595 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,799 | ₩40,147 | ₩37,966 | ₩39,103 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩36,936 | ₩37,097 | ₩36,334 | ₩36,334 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,802 | ₩37,016 | ₩36,628 | ₩36,856 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,097 | ₩37,592 | ₩36,615 | ₩36,642 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,244 | ₩37,431 | ₩36,976 | ₩37,016 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,444 | ₩37,685 | ₩37,097 | ₩37,123 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,123 | ₩37,632 | ₩36,789 | ₩37,498 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,200 | ₩37,164 | ₩36,160 | ₩37,083 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,625 | ₩36,093 | ₩35,478 | ₩36,026 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,184 | ₩35,772 | ₩34,916 | ₩35,705 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,475 | ₩36,508 | ₩34,154 | ₩35,344 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,675 | ₩34,822 | ₩34,394 | ₩34,541 | -0.39% | 1176.3만 |
|---|