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 | ₩41,815 | ₩42,755 | ₩41,655 | ₩42,607 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,185 | ₩42,057 | ₩41,051 | ₩41,936 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,681 | ₩41,802 | ₩40,917 | ₩40,970 | -1.71% | 704만 |
| 2026.10.06 | ₩41,561 | ₩42,151 | ₩41,333 | ₩41,762 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,514 | ₩41,534 | ₩40,514 | ₩41,440 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,561 | ₩41,561 | ₩40,622 | ₩40,742 | -1.97% | 994.5만 |
| 2026.10.01 | ₩41,024 | ₩42,178 | ₩40,729 | ₩41,172 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,641 | ₩42,272 | ₩40,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,702 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,869 | ₩42,124 | ₩41,279 | ₩41,628 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,325 | ₩42,446 | ₩41,628 | ₩42,205 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,426 | ₩42,875 | ₩41,212 | ₩42,862 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,835 | ₩42,848 | ₩41,333 | ₩41,426 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,406 | ₩43,117 | ₩42,164 | ₩42,607 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,601 | ₩42,607 | ₩41,440 | ₩42,272 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,520 | ₩41,587 | ₩40,997 | ₩41,078 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩42,017 | ₩42,137 | ₩41,265 | ₩41,534 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,620 | ₩42,902 | ₩42,151 | ₩42,164 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,191 | ₩42,862 | ₩41,963 | ₩42,661 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,178 | ₩42,379 | ₩41,722 | ₩42,245 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩42,111 | ₩43,009 | ₩42,111 | ₩42,366 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,527 | ₩42,527 | ₩41,762 | ₩42,111 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,264 | ₩43,264 | ₩42,178 | ₩42,205 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,372 | ₩43,814 | ₩42,916 | ₩43,036 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,613 | ₩44,096 | ₩43,398 | ₩43,667 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,841 | ₩44,123 | ₩43,613 | ₩43,720 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,600 | ₩44,499 | ₩43,533 | ₩44,110 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩43,117 | ₩44,405 | ₩42,835 | ₩43,720 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,875 | ₩43,238 | ₩42,661 | ₩42,781 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,929 | ₩43,090 | ₩42,392 | ₩42,741 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,224 | ₩43,667 | ₩42,875 | ₩43,170 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,661 | ₩43,103 | ₩42,553 | ₩42,768 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,942 | ₩43,372 | ₩42,580 | ₩43,211 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,546 | ₩43,613 | ₩42,647 | ₩42,714 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,211 | ₩43,975 | ₩43,184 | ₩43,613 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,661 | ₩43,130 | ₩42,392 | ₩42,983 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,775 | ₩42,929 | ₩41,587 | ₩42,473 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,628 | ₩42,124 | ₩41,131 | ₩41,668 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,185 | ₩41,708 | ₩40,715 | ₩41,306 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,494 | ₩41,628 | ₩40,286 | ₩40,622 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,950 | ₩43,077 | ₩41,775 | ₩42,178 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,326 | ₩41,789 | ₩40,259 | ₩41,748 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩39,065 | ₩39,803 | ₩38,837 | ₩39,656 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,173 | ₩39,401 | ₩38,448 | ₩39,146 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,911 | ₩39,911 | ₩38,743 | ₩39,307 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩40,058 | ₩40,447 | ₩39,508 | ₩40,259 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,600 | ₩44,458 | ₩40,554 | ₩40,742 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,990 | ₩42,044 | ₩40,890 | ₩41,252 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,172 | ₩41,829 | ₩40,863 | ₩41,722 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩42,030 | ₩42,687 | ₩41,306 | ₩41,467 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,748 | ₩42,258 | ₩41,440 | ₩41,748 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,574 | ₩42,473 | ₩41,413 | ₩42,352 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,534 | ₩42,298 | ₩41,534 | ₩42,191 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,359 | ₩42,540 | ₩41,279 | ₩41,695 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,897 | ₩40,662 | ₩39,870 | ₩40,407 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,803 | ₩40,179 | ₩39,615 | ₩39,817 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,246 | ₩40,407 | ₩39,656 | ₩39,803 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,212 | ₩41,212 | ₩40,474 | ₩40,514 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,689 | ₩41,158 | ₩40,501 | ₩40,528 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,467 | ₩41,681 | ₩40,756 | ₩40,836 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,473 | ₩42,755 | ₩41,185 | ₩41,467 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,850 | ₩42,366 | ₩40,769 | ₩42,097 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,541 | ₩41,118 | ₩40,219 | ₩40,622 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,923 | ₩42,151 | ₩40,595 | ₩40,595 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,298 | ₩42,996 | ₩41,802 | ₩41,923 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩41,064 | ₩42,527 | ₩41,037 | ₩42,486 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,453 | ₩41,547 | ₩40,742 | ₩41,212 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,258 | ₩42,352 | ₩41,292 | ₩41,547 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,264 | ₩43,734 | ₩41,896 | ₩42,245 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,311 | ₩44,552 | ₩42,527 | ₩42,594 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,767 | ₩45,344 | ₩44,150 | ₩44,673 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,525 | ₩45,102 | ₩44,485 | ₩44,767 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,807 | ₩45,169 | ₩43,761 | ₩43,908 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,888 | ₩45,371 | ₩44,445 | ₩44,941 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,828 | ₩45,156 | ₩43,747 | ₩44,807 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,687 | ₩43,707 | ₩42,553 | ₩43,627 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,762 | ₩42,607 | ₩41,574 | ₩42,124 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,413 | ₩41,842 | ₩40,018 | ₩41,413 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,319 | ₩41,896 | ₩41,051 | ₩41,413 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,762 | ₩41,909 | ₩41,091 | ₩41,265 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,741 | ₩43,238 | ₩41,386 | ₩41,440 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,647 | ₩43,345 | ₩42,594 | ₩42,929 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,392 | ₩42,714 | ₩41,976 | ₩42,620 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,681 | ₩42,567 | ₩41,681 | ₩42,540 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,151 | ₩42,392 | ₩41,614 | ₩41,896 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,567 | ₩43,305 | ₩42,298 | ₩42,527 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,400 | ₩42,392 | ₩41,252 | ₩42,231 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,957 | ₩41,507 | ₩40,957 | ₩41,252 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,756 | ₩41,507 | ₩40,528 | ₩40,957 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,426 | ₩41,480 | ₩40,246 | ₩40,326 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,648 | ₩41,641 | ₩40,501 | ₩40,984 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,528 | ₩40,943 | ₩40,139 | ₩40,729 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,991 | ₩40,689 | ₩39,803 | ₩40,514 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,232 | ₩40,635 | ₩39,897 | ₩40,286 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,179 | ₩40,554 | ₩39,937 | ₩40,300 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,911 | ₩40,970 | ₩39,669 | ₩40,380 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,918 | ₩40,541 | ₩38,918 | ₩39,642 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,529 | ₩39,280 | ₩38,448 | ₩39,065 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,569 | ₩38,784 | ₩37,938 | ₩38,609 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,717 | ₩38,878 | ₩38,287 | ₩38,488 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,562 | ₩39,803 | ₩38,649 | ₩38,703 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,931 | ₩39,575 | ₩38,837 | ₩39,481 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,347 | ₩39,347 | ₩38,596 | ₩38,810 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,508 | ₩39,575 | ₩38,784 | ₩39,039 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩39,079 | ₩39,817 | ₩38,904 | ₩39,320 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,810 | ₩39,508 | ₩38,556 | ₩39,132 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,676 | ₩38,904 | ₩38,301 | ₩38,515 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,260 | ₩39,132 | ₩38,180 | ₩38,676 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,153 | ₩38,529 | ₩37,348 | ₩38,260 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,649 | ₩39,092 | ₩37,938 | ₩38,314 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,636 | ₩39,267 | ₩38,153 | ₩38,797 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,864 | ₩39,347 | ₩38,354 | ₩38,730 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,615 | ₩39,669 | ₩38,582 | ₩39,025 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,864 | ₩39,682 | ₩38,864 | ₩39,441 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,556 | ₩38,904 | ₩38,314 | ₩38,810 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,421 | ₩39,293 | ₩38,193 | ₩38,623 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,971 | ₩39,159 | ₩37,563 | ₩37,764 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,274 | ₩39,280 | ₩37,965 | ₩39,200 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,610 | ₩38,569 | ₩36,382 | ₩38,274 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,752 | ₩36,168 | ₩35,457 | ₩35,604 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,497 | ₩35,873 | ₩35,162 | ₩35,470 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,591 | ₩35,966 | ₩35,390 | ₩35,551 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,933 | ₩35,725 | ₩34,880 | ₩35,591 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,799 | ₩35,349 | ₩34,665 | ₩34,933 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,705 | ₩35,121 | ₩34,290 | ₩34,880 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,625 | ₩35,121 | ₩34,290 | ₩34,907 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,591 | ₩35,591 | ₩34,464 | ₩34,933 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,497 | ₩35,658 | ₩35,094 | ₩35,644 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,343 | ₩35,618 | ₩34,343 | ₩35,443 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,343 | ₩34,813 | ₩34,290 | ₩34,665 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,477 | ₩34,558 | ₩33,941 | ₩34,169 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,766 | ₩34,544 | ₩33,377 | ₩34,477 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,518 | ₩34,518 | ₩33,686 | ₩33,954 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,840 | ₩35,162 | ₩34,249 | ₩34,464 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,671 | ₩35,685 | ₩34,665 | ₩35,322 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,255 | ₩35,819 | ₩34,866 | ₩35,483 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,974 | ₩35,644 | ₩34,880 | ₩35,188 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,470 | ₩35,792 | ₩35,135 | ₩35,242 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,309 | ₩35,524 | ₩34,880 | ₩35,376 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,457 | ₩35,940 | ₩35,068 | ₩35,162 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,141 | ₩36,141 | ₩35,135 | ₩35,618 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,463 | ₩36,597 | ₩35,631 | ₩35,671 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,355 | ₩36,892 | ₩36,275 | ₩36,423 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,530 | ₩36,637 | ₩36,007 | ₩36,315 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,268 | ₩37,295 | ₩36,838 | ₩36,986 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩37,053 | ₩37,590 | ₩36,905 | ₩36,959 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,423 | ₩36,838 | ₩36,275 | ₩36,771 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,825 | ₩37,080 | ₩36,114 | ₩36,127 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,590 | ₩37,670 | ₩36,664 | ₩37,093 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,563 | ₩38,006 | ₩37,362 | ₩37,617 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,710 | ₩37,885 | ₩36,865 | ₩37,818 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,469 | ₩38,006 | ₩37,187 | ₩37,898 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,515 | ₩38,596 | ₩37,590 | ₩37,630 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,750 | ₩39,750 | ₩38,690 | ₩38,730 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,179 | ₩40,380 | ₩39,642 | ₩39,669 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,461 | ₩40,715 | ₩40,165 | ₩40,206 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,675 | ₩41,104 | ₩40,528 | ₩40,622 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,702 | ₩41,225 | ₩40,313 | ₩40,689 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,574 | ₩41,748 | ₩40,192 | ₩40,447 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,158 | ₩42,258 | ₩40,675 | ₩41,628 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,629 | ₩40,353 | ₩39,454 | ₩39,937 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩39,106 | ₩39,682 | ₩38,904 | ₩39,629 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩39,092 | ₩39,200 | ₩38,703 | ₩39,039 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩39,079 | ₩39,441 | ₩38,690 | ₩39,092 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,911 | ₩40,125 | ₩38,743 | ₩39,079 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩40,058 | ₩40,380 | ₩39,387 | ₩39,830 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,857 | ₩40,447 | ₩39,857 | ₩40,125 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,502 | ₩40,179 | ₩38,435 | ₩40,098 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩38,099 | ₩38,676 | ₩37,965 | ₩38,515 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩38,006 | ₩38,287 | ₩37,362 | ₩38,247 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,549 | ₩38,153 | ₩37,456 | ₩38,113 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,448 | ₩38,502 | ₩37,375 | ₩37,576 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,871 | ₩38,368 | ₩37,737 | ₩38,167 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,610 | ₩37,831 | ₩36,490 | ₩37,523 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,785 | ₩37,013 | ₩36,530 | ₩36,852 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,980 | ₩36,932 | ₩35,913 | ₩36,812 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,913 | ₩36,248 | ₩35,738 | ₩35,980 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,946 | ₩37,241 | ₩35,416 | ₩35,832 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩37,013 | ₩37,080 | ₩36,503 | ₩37,013 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,214 | ₩37,268 | ₩36,865 | ₩37,160 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,986 | ₩37,362 | ₩36,838 | ₩37,241 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,120 | ₩37,187 | ₩36,664 | ₩36,959 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,402 | ₩37,670 | ₩36,745 | ₩37,160 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,570 | ₩37,724 | ₩36,329 | ₩37,496 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,456 | ₩37,469 | ₩36,651 | ₩36,771 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,697 | ₩37,858 | ₩37,388 | ₩37,429 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,227 | ₩38,046 | ₩37,134 | ₩37,724 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,107 | ₩37,523 | ₩36,865 | ₩37,187 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,134 | ₩37,536 | ₩36,946 | ₩37,160 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,919 | ₩37,576 | ₩36,852 | ₩37,281 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,449 | ₩37,375 | ₩36,409 | ₩37,040 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,704 | ₩36,879 | ₩36,342 | ₩36,557 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,530 | ₩36,865 | ₩36,181 | ₩36,677 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩37,080 | ₩37,160 | ₩36,288 | ₩36,651 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,321 | ₩37,523 | ₩37,147 | ₩37,201 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,697 | ₩37,898 | ₩37,563 | ₩37,576 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,710 | ₩37,898 | ₩37,670 | ₩37,764 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,724 | ₩38,099 | ₩37,630 | ₩37,777 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,523 | ₩37,710 | ₩37,429 | ₩37,697 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,388 | ₩37,630 | ₩37,348 | ₩37,563 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,885 | ₩37,885 | ₩37,375 | ₩37,429 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,375 | ₩38,073 | ₩37,214 | ₩37,885 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,697 | ₩37,737 | ₩37,321 | ₩37,415 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,590 | ₩38,099 | ₩37,509 | ₩37,697 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,234 | ₩38,542 | ₩37,590 | ₩37,630 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,360 | ₩39,535 | ₩38,140 | ₩38,354 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,387 | ₩39,548 | ₩38,582 | ₩39,213 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,669 | ₩39,803 | ₩39,186 | ₩39,589 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,656 | ₩39,857 | ₩39,428 | ₩39,535 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,998 | ₩39,723 | ₩38,998 | ₩39,615 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,985 | ₩40,112 | ₩38,596 | ₩38,985 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,314 | ₩39,065 | ₩38,314 | ₩38,904 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,328 | ₩38,582 | ₩37,912 | ₩38,488 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,885 | ₩38,381 | ₩37,831 | ₩38,341 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,764 | ₩38,153 | ₩37,549 | ₩38,006 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,710 | ₩37,845 | ₩37,281 | ₩37,737 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,348 | ₩37,831 | ₩37,254 | ₩37,791 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,134 | ₩37,509 | ₩37,066 | ₩37,429 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,262 | ₩37,147 | ₩36,154 | ₩37,134 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,758 | ₩36,798 | ₩35,913 | ₩36,288 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩37,066 | ₩37,134 | ₩36,423 | ₩36,704 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,637 | ₩37,469 | ₩36,624 | ₩37,214 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩36,033 | ₩36,637 | ₩36,007 | ₩36,503 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,610 | ₩36,704 | ₩35,859 | ₩36,074 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,248 | ₩36,865 | ₩36,047 | ₩36,785 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,503 | ₩36,771 | ₩36,074 | ₩36,168 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,369 | ₩36,664 | ₩35,993 | ₩36,396 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩36,060 | ₩36,436 | ₩35,940 | ₩36,221 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩36,060 | ₩36,624 | ₩35,926 | ₩36,087 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,121 | ₩36,127 | ₩35,121 | ₩35,859 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,880 | ₩35,148 | ₩34,679 | ₩35,041 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,685 | ₩35,779 | ₩34,719 | ₩34,826 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,604 | ₩35,712 | ₩35,175 | ₩35,363 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,483 | ₩35,966 | ₩35,322 | ₩35,846 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩36,033 | ₩36,087 | ₩35,416 | ₩35,497 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,355 | ₩36,355 | ₩35,604 | ₩35,738 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,892 | ₩36,892 | ₩35,993 | ₩36,436 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,651 | ₩37,415 | ₩36,543 | ₩37,134 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,274 | ₩38,448 | ₩36,342 | ₩36,423 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,931 | ₩39,039 | ₩38,046 | ₩38,703 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,911 | ₩40,259 | ₩38,073 | ₩39,213 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩37,040 | ₩37,201 | ₩36,436 | ₩36,436 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,905 | ₩37,120 | ₩36,731 | ₩36,959 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,201 | ₩37,697 | ₩36,718 | ₩36,745 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,348 | ₩37,536 | ₩37,080 | ₩37,120 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,549 | ₩37,791 | ₩37,201 | ₩37,227 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,227 | ₩37,737 | ₩36,892 | ₩37,603 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,302 | ₩37,268 | ₩36,262 | ₩37,187 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,725 | ₩36,194 | ₩35,577 | ₩36,127 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,282 | ₩35,873 | ₩35,014 | ₩35,805 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,571 | ₩36,610 | ₩34,249 | ₩35,443 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,772 | ₩34,920 | ₩34,491 | ₩34,638 | -0.39% | 1176.3만 |
|---|