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 | ₩41,796 | ₩42,734 | ₩41,635 | ₩42,587 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,166 | ₩42,037 | ₩41,032 | ₩41,917 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,662 | ₩41,782 | ₩40,897 | ₩40,951 | -1.71% | 704만 |
| 2026.10.06 | ₩41,541 | ₩42,131 | ₩41,313 | ₩41,742 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,495 | ₩41,514 | ₩40,495 | ₩41,420 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,541 | ₩41,541 | ₩40,602 | ₩40,723 | -1.97% | 994.5만 |
| 2026.10.01 | ₩41,005 | ₩42,158 | ₩40,710 | ₩41,152 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,622 | ₩42,252 | ₩40,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,683 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,849 | ₩42,104 | ₩41,259 | ₩41,608 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,305 | ₩42,426 | ₩41,608 | ₩42,185 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,407 | ₩42,855 | ₩41,192 | ₩42,842 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,815 | ₩42,828 | ₩41,313 | ₩41,407 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,386 | ₩43,097 | ₩42,144 | ₩42,587 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,581 | ₩42,587 | ₩41,420 | ₩42,252 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,501 | ₩41,568 | ₩40,978 | ₩41,058 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩41,997 | ₩42,118 | ₩41,246 | ₩41,514 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,600 | ₩42,882 | ₩42,131 | ₩42,144 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,171 | ₩42,842 | ₩41,943 | ₩42,641 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,158 | ₩42,359 | ₩41,702 | ₩42,225 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩42,091 | ₩42,989 | ₩42,091 | ₩42,346 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,507 | ₩42,507 | ₩41,742 | ₩42,091 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,244 | ₩43,244 | ₩42,158 | ₩42,185 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,351 | ₩43,794 | ₩42,895 | ₩43,016 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,593 | ₩44,075 | ₩43,378 | ₩43,646 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,821 | ₩44,102 | ₩43,593 | ₩43,700 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,579 | ₩44,478 | ₩43,512 | ₩44,089 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩43,097 | ₩44,384 | ₩42,815 | ₩43,700 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,855 | ₩43,217 | ₩42,641 | ₩42,761 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,909 | ₩43,070 | ₩42,372 | ₩42,721 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,204 | ₩43,646 | ₩42,855 | ₩43,150 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,641 | ₩43,083 | ₩42,533 | ₩42,748 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,922 | ₩43,351 | ₩42,560 | ₩43,190 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,526 | ₩43,593 | ₩42,627 | ₩42,694 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,190 | ₩43,955 | ₩43,164 | ₩43,593 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,641 | ₩43,110 | ₩42,372 | ₩42,962 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,756 | ₩42,909 | ₩41,568 | ₩42,453 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,608 | ₩42,104 | ₩41,112 | ₩41,648 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,166 | ₩41,689 | ₩40,696 | ₩41,286 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,474 | ₩41,608 | ₩40,267 | ₩40,602 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,930 | ₩43,056 | ₩41,756 | ₩42,158 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,307 | ₩41,769 | ₩40,240 | ₩41,729 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩39,047 | ₩39,785 | ₩38,819 | ₩39,637 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,154 | ₩39,382 | ₩38,430 | ₩39,127 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,892 | ₩39,892 | ₩38,725 | ₩39,288 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩40,039 | ₩40,428 | ₩39,490 | ₩40,240 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,579 | ₩44,437 | ₩40,535 | ₩40,723 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,970 | ₩42,024 | ₩40,871 | ₩41,233 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,152 | ₩41,809 | ₩40,844 | ₩41,702 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩42,010 | ₩42,667 | ₩41,286 | ₩41,447 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,729 | ₩42,238 | ₩41,420 | ₩41,729 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,554 | ₩42,453 | ₩41,394 | ₩42,332 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,514 | ₩42,279 | ₩41,514 | ₩42,171 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,340 | ₩42,520 | ₩41,259 | ₩41,675 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,878 | ₩40,643 | ₩39,852 | ₩40,388 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,785 | ₩40,160 | ₩39,597 | ₩39,798 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,227 | ₩40,388 | ₩39,637 | ₩39,785 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,192 | ₩41,192 | ₩40,455 | ₩40,495 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,669 | ₩41,139 | ₩40,482 | ₩40,509 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,447 | ₩41,662 | ₩40,737 | ₩40,817 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,453 | ₩42,734 | ₩41,166 | ₩41,447 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,830 | ₩42,346 | ₩40,750 | ₩42,077 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,522 | ₩41,099 | ₩40,200 | ₩40,602 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,903 | ₩42,131 | ₩40,576 | ₩40,576 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,279 | ₩42,976 | ₩41,782 | ₩41,903 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩41,045 | ₩42,507 | ₩41,018 | ₩42,466 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,434 | ₩41,528 | ₩40,723 | ₩41,192 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,238 | ₩42,332 | ₩41,273 | ₩41,528 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,244 | ₩43,713 | ₩41,876 | ₩42,225 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,290 | ₩44,531 | ₩42,507 | ₩42,574 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,746 | ₩45,322 | ₩44,129 | ₩44,652 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,504 | ₩45,081 | ₩44,464 | ₩44,746 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,786 | ₩45,148 | ₩43,740 | ₩43,888 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,867 | ₩45,349 | ₩44,424 | ₩44,920 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,807 | ₩45,135 | ₩43,727 | ₩44,786 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,667 | ₩43,687 | ₩42,533 | ₩43,606 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,742 | ₩42,587 | ₩41,554 | ₩42,104 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,394 | ₩41,823 | ₩39,999 | ₩41,394 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,300 | ₩41,876 | ₩41,032 | ₩41,394 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,742 | ₩41,890 | ₩41,072 | ₩41,246 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,721 | ₩43,217 | ₩41,367 | ₩41,420 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,627 | ₩43,324 | ₩42,574 | ₩42,909 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,372 | ₩42,694 | ₩41,957 | ₩42,600 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,662 | ₩42,547 | ₩41,662 | ₩42,520 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,131 | ₩42,372 | ₩41,595 | ₩41,876 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,547 | ₩43,284 | ₩42,279 | ₩42,507 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,380 | ₩42,372 | ₩41,233 | ₩42,212 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,938 | ₩41,487 | ₩40,938 | ₩41,233 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,737 | ₩41,487 | ₩40,509 | ₩40,938 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,407 | ₩41,461 | ₩40,227 | ₩40,307 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,629 | ₩41,622 | ₩40,482 | ₩40,964 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,509 | ₩40,924 | ₩40,120 | ₩40,710 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,972 | ₩40,669 | ₩39,785 | ₩40,495 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,214 | ₩40,616 | ₩39,878 | ₩40,267 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,160 | ₩40,535 | ₩39,919 | ₩40,281 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,892 | ₩40,951 | ₩39,650 | ₩40,361 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,900 | ₩40,522 | ₩38,900 | ₩39,624 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,511 | ₩39,262 | ₩38,430 | ₩39,047 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,551 | ₩38,765 | ₩37,921 | ₩38,591 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,698 | ₩38,859 | ₩38,269 | ₩38,470 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,543 | ₩39,785 | ₩38,631 | ₩38,685 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,913 | ₩39,557 | ₩38,819 | ₩39,463 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,329 | ₩39,329 | ₩38,578 | ₩38,792 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,490 | ₩39,557 | ₩38,765 | ₩39,020 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩39,060 | ₩39,798 | ₩38,886 | ₩39,302 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,792 | ₩39,490 | ₩38,537 | ₩39,114 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,658 | ₩38,886 | ₩38,283 | ₩38,497 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,242 | ₩39,114 | ₩38,162 | ₩38,658 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,135 | ₩38,511 | ₩37,331 | ₩38,242 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,631 | ₩39,074 | ₩37,921 | ₩38,296 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,618 | ₩39,248 | ₩38,135 | ₩38,779 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,846 | ₩39,329 | ₩38,336 | ₩38,712 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,597 | ₩39,650 | ₩38,564 | ₩39,007 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,846 | ₩39,664 | ₩38,846 | ₩39,422 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,537 | ₩38,886 | ₩38,296 | ₩38,792 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,403 | ₩39,275 | ₩38,175 | ₩38,605 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,953 | ₩39,141 | ₩37,545 | ₩37,746 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,256 | ₩39,262 | ₩37,947 | ₩39,181 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,593 | ₩38,551 | ₩36,365 | ₩38,256 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,735 | ₩36,151 | ₩35,440 | ₩35,587 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,480 | ₩35,856 | ₩35,145 | ₩35,453 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,574 | ₩35,950 | ₩35,373 | ₩35,534 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,917 | ₩35,708 | ₩34,863 | ₩35,574 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,783 | ₩35,333 | ₩34,649 | ₩34,917 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,689 | ₩35,105 | ₩34,273 | ₩34,863 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,609 | ₩35,105 | ₩34,273 | ₩34,890 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,574 | ₩35,574 | ₩34,448 | ₩34,917 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,480 | ₩35,641 | ₩35,078 | ₩35,628 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,327 | ₩35,601 | ₩34,327 | ₩35,427 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,327 | ₩34,796 | ₩34,273 | ₩34,649 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,461 | ₩34,542 | ₩33,925 | ₩34,153 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,750 | ₩34,528 | ₩33,362 | ₩34,461 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,501 | ₩34,501 | ₩33,670 | ₩33,938 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,823 | ₩35,145 | ₩34,233 | ₩34,448 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,655 | ₩35,668 | ₩34,649 | ₩35,306 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,239 | ₩35,802 | ₩34,850 | ₩35,467 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,957 | ₩35,628 | ₩34,863 | ₩35,172 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,453 | ₩35,775 | ₩35,118 | ₩35,225 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,292 | ₩35,507 | ₩34,863 | ₩35,360 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,440 | ₩35,923 | ₩35,051 | ₩35,145 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,124 | ₩36,124 | ₩35,118 | ₩35,601 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,446 | ₩36,580 | ₩35,614 | ₩35,655 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,338 | ₩36,875 | ₩36,258 | ₩36,405 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,513 | ₩36,620 | ₩35,990 | ₩36,298 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,250 | ₩37,277 | ₩36,821 | ₩36,969 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩37,036 | ₩37,572 | ₩36,888 | ₩36,942 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,405 | ₩36,821 | ₩36,258 | ₩36,754 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,808 | ₩37,062 | ₩36,097 | ₩36,110 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,572 | ₩37,652 | ₩36,647 | ₩37,076 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,545 | ₩37,988 | ₩37,344 | ₩37,599 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,693 | ₩37,867 | ₩36,848 | ₩37,800 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,451 | ₩37,988 | ₩37,170 | ₩37,880 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,497 | ₩38,578 | ₩37,572 | ₩37,612 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,731 | ₩39,731 | ₩38,672 | ₩38,712 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,160 | ₩40,361 | ₩39,624 | ₩39,650 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,442 | ₩40,696 | ₩40,147 | ₩40,187 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,656 | ₩41,085 | ₩40,509 | ₩40,602 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,683 | ₩41,206 | ₩40,294 | ₩40,669 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,554 | ₩41,729 | ₩40,173 | ₩40,428 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,139 | ₩42,238 | ₩40,656 | ₩41,608 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,610 | ₩40,334 | ₩39,436 | ₩39,919 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩39,087 | ₩39,664 | ₩38,886 | ₩39,610 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩39,074 | ₩39,181 | ₩38,685 | ₩39,020 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩39,060 | ₩39,422 | ₩38,672 | ₩39,074 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,892 | ₩40,106 | ₩38,725 | ₩39,060 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩40,039 | ₩40,361 | ₩39,369 | ₩39,811 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,838 | ₩40,428 | ₩39,838 | ₩40,106 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,484 | ₩40,160 | ₩38,417 | ₩40,080 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩38,082 | ₩38,658 | ₩37,947 | ₩38,497 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩37,988 | ₩38,269 | ₩37,344 | ₩38,229 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,532 | ₩38,135 | ₩37,438 | ₩38,095 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,430 | ₩38,484 | ₩37,357 | ₩37,559 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,854 | ₩38,350 | ₩37,720 | ₩38,149 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,593 | ₩37,813 | ₩36,472 | ₩37,505 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,767 | ₩36,995 | ₩36,513 | ₩36,835 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,963 | ₩36,915 | ₩35,896 | ₩36,794 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,896 | ₩36,231 | ₩35,722 | ₩35,963 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,928 | ₩37,223 | ₩35,400 | ₩35,815 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩36,995 | ₩37,062 | ₩36,486 | ₩36,995 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,197 | ₩37,250 | ₩36,848 | ₩37,143 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,969 | ₩37,344 | ₩36,821 | ₩37,223 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,103 | ₩37,170 | ₩36,647 | ₩36,942 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,384 | ₩37,652 | ₩36,727 | ₩37,143 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,553 | ₩37,706 | ₩36,312 | ₩37,478 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,438 | ₩37,451 | ₩36,633 | ₩36,754 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,679 | ₩37,840 | ₩37,371 | ₩37,411 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,210 | ₩38,028 | ₩37,116 | ₩37,706 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,089 | ₩37,505 | ₩36,848 | ₩37,170 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,116 | ₩37,518 | ₩36,928 | ₩37,143 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,902 | ₩37,559 | ₩36,835 | ₩37,264 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,432 | ₩37,357 | ₩36,392 | ₩37,022 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,687 | ₩36,861 | ₩36,325 | ₩36,540 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,513 | ₩36,848 | ₩36,164 | ₩36,660 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩37,062 | ₩37,143 | ₩36,271 | ₩36,633 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,304 | ₩37,505 | ₩37,130 | ₩37,183 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,679 | ₩37,880 | ₩37,545 | ₩37,559 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,693 | ₩37,880 | ₩37,652 | ₩37,746 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,706 | ₩38,082 | ₩37,612 | ₩37,760 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,505 | ₩37,693 | ₩37,411 | ₩37,679 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,371 | ₩37,612 | ₩37,331 | ₩37,545 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,867 | ₩37,867 | ₩37,357 | ₩37,411 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,357 | ₩38,055 | ₩37,197 | ₩37,867 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,679 | ₩37,720 | ₩37,304 | ₩37,398 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,572 | ₩38,082 | ₩37,492 | ₩37,679 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,216 | ₩38,524 | ₩37,572 | ₩37,612 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,342 | ₩39,516 | ₩38,122 | ₩38,336 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,369 | ₩39,530 | ₩38,564 | ₩39,195 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,650 | ₩39,785 | ₩39,168 | ₩39,570 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,637 | ₩39,838 | ₩39,409 | ₩39,516 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,980 | ₩39,704 | ₩38,980 | ₩39,597 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,967 | ₩40,093 | ₩38,578 | ₩38,967 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,296 | ₩39,047 | ₩38,296 | ₩38,886 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,310 | ₩38,564 | ₩37,894 | ₩38,470 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,867 | ₩38,363 | ₩37,813 | ₩38,323 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,746 | ₩38,135 | ₩37,532 | ₩37,988 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,693 | ₩37,827 | ₩37,264 | ₩37,720 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,331 | ₩37,813 | ₩37,237 | ₩37,773 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,116 | ₩37,492 | ₩37,049 | ₩37,411 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,245 | ₩37,130 | ₩36,137 | ₩37,116 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,741 | ₩36,781 | ₩35,896 | ₩36,271 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩37,049 | ₩37,116 | ₩36,405 | ₩36,687 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,620 | ₩37,451 | ₩36,607 | ₩37,197 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩36,017 | ₩36,620 | ₩35,990 | ₩36,486 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,593 | ₩36,687 | ₩35,842 | ₩36,057 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,231 | ₩36,848 | ₩36,030 | ₩36,767 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,486 | ₩36,754 | ₩36,057 | ₩36,151 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,352 | ₩36,647 | ₩35,976 | ₩36,379 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩36,043 | ₩36,419 | ₩35,923 | ₩36,204 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩36,043 | ₩36,607 | ₩35,909 | ₩36,070 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,105 | ₩36,110 | ₩35,105 | ₩35,842 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,863 | ₩35,132 | ₩34,662 | ₩35,024 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,668 | ₩35,762 | ₩34,702 | ₩34,810 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,587 | ₩35,695 | ₩35,158 | ₩35,346 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,467 | ₩35,950 | ₩35,306 | ₩35,829 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩36,017 | ₩36,070 | ₩35,400 | ₩35,480 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,338 | ₩36,338 | ₩35,587 | ₩35,722 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,875 | ₩36,875 | ₩35,976 | ₩36,419 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,633 | ₩37,398 | ₩36,526 | ₩37,116 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,256 | ₩38,430 | ₩36,325 | ₩36,405 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,913 | ₩39,020 | ₩38,028 | ₩38,685 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,892 | ₩40,240 | ₩38,055 | ₩39,195 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩37,022 | ₩37,183 | ₩36,419 | ₩36,419 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,888 | ₩37,103 | ₩36,714 | ₩36,942 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,183 | ₩37,679 | ₩36,700 | ₩36,727 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,331 | ₩37,518 | ₩37,062 | ₩37,103 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,532 | ₩37,773 | ₩37,183 | ₩37,210 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,210 | ₩37,720 | ₩36,875 | ₩37,585 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,285 | ₩37,250 | ₩36,245 | ₩37,170 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,708 | ₩36,177 | ₩35,561 | ₩36,110 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,266 | ₩35,856 | ₩34,997 | ₩35,789 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,555 | ₩36,593 | ₩34,233 | ₩35,427 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,756 | ₩34,904 | ₩34,475 | ₩34,622 | -0.39% | 1176.3만 |
|---|