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 | ₩41,695 | ₩42,632 | ₩41,535 | ₩42,485 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,067 | ₩41,936 | ₩40,933 | ₩41,816 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,562 | ₩41,682 | ₩40,799 | ₩40,853 | -1.71% | 704만 |
| 2026.10.06 | ₩41,441 | ₩42,030 | ₩41,214 | ₩41,642 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,398 | ₩41,415 | ₩40,398 | ₩41,321 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,441 | ₩41,441 | ₩40,505 | ₩40,625 | -1.97% | 994.5만 |
| 2026.10.01 | ₩40,906 | ₩42,057 | ₩40,612 | ₩41,053 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,522 | ₩42,150 | ₩40,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,585 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,749 | ₩42,003 | ₩41,160 | ₩41,508 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,204 | ₩42,324 | ₩41,508 | ₩42,083 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,308 | ₩42,752 | ₩41,094 | ₩42,739 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,712 | ₩42,725 | ₩41,214 | ₩41,308 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,284 | ₩42,993 | ₩42,043 | ₩42,485 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,481 | ₩42,485 | ₩41,321 | ₩42,150 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,401 | ₩41,468 | ₩40,880 | ₩40,960 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩41,896 | ₩42,017 | ₩41,147 | ₩41,415 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,498 | ₩42,779 | ₩42,030 | ₩42,043 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,070 | ₩42,739 | ₩41,843 | ₩42,538 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,057 | ₩42,257 | ₩41,602 | ₩42,124 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩41,990 | ₩42,886 | ₩41,990 | ₩42,244 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,404 | ₩42,404 | ₩41,642 | ₩41,990 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,140 | ₩43,140 | ₩42,057 | ₩42,083 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,247 | ₩43,689 | ₩42,792 | ₩42,913 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,488 | ₩43,970 | ₩43,274 | ₩43,541 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,715 | ₩43,996 | ₩43,488 | ₩43,595 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,475 | ₩44,371 | ₩43,408 | ₩43,983 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩42,993 | ₩44,277 | ₩42,712 | ₩43,595 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,752 | ₩43,113 | ₩42,538 | ₩42,659 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,806 | ₩42,966 | ₩42,271 | ₩42,618 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,100 | ₩43,541 | ₩42,752 | ₩43,047 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,538 | ₩42,980 | ₩42,431 | ₩42,645 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,819 | ₩43,247 | ₩42,458 | ₩43,087 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,421 | ₩43,488 | ₩42,525 | ₩42,592 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,087 | ₩43,849 | ₩43,060 | ₩43,488 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,538 | ₩43,006 | ₩42,271 | ₩42,859 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,655 | ₩42,806 | ₩41,468 | ₩42,351 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,508 | ₩42,003 | ₩41,013 | ₩41,548 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,067 | ₩41,588 | ₩40,599 | ₩41,187 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,374 | ₩41,508 | ₩40,171 | ₩40,505 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,829 | ₩42,953 | ₩41,655 | ₩42,057 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,211 | ₩41,669 | ₩40,144 | ₩41,629 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩38,953 | ₩39,689 | ₩38,726 | ₩39,542 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,060 | ₩39,288 | ₩38,338 | ₩39,034 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,796 | ₩39,796 | ₩38,632 | ₩39,194 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩39,943 | ₩40,331 | ₩39,395 | ₩40,144 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,475 | ₩44,331 | ₩40,438 | ₩40,625 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,869 | ₩41,923 | ₩40,772 | ₩41,134 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,053 | ₩41,709 | ₩40,746 | ₩41,602 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩41,910 | ₩42,565 | ₩41,187 | ₩41,348 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,629 | ₩42,137 | ₩41,321 | ₩41,629 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,455 | ₩42,351 | ₩41,294 | ₩42,231 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,415 | ₩42,177 | ₩41,415 | ₩42,070 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,241 | ₩42,418 | ₩41,160 | ₩41,575 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,783 | ₩40,545 | ₩39,756 | ₩40,291 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,689 | ₩40,064 | ₩39,502 | ₩39,702 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,130 | ₩40,291 | ₩39,542 | ₩39,689 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,094 | ₩41,094 | ₩40,358 | ₩40,398 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,572 | ₩41,040 | ₩40,385 | ₩40,411 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,348 | ₩41,562 | ₩40,639 | ₩40,719 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,351 | ₩42,632 | ₩41,067 | ₩41,348 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,732 | ₩42,244 | ₩40,652 | ₩41,976 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,425 | ₩41,000 | ₩40,104 | ₩40,505 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,803 | ₩42,030 | ₩40,478 | ₩40,478 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,177 | ₩42,873 | ₩41,682 | ₩41,803 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩40,946 | ₩42,404 | ₩40,920 | ₩42,364 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,334 | ₩41,428 | ₩40,625 | ₩41,094 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,137 | ₩42,231 | ₩41,174 | ₩41,428 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,140 | ₩43,608 | ₩41,776 | ₩42,124 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,184 | ₩44,424 | ₩42,404 | ₩42,471 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,638 | ₩45,214 | ₩44,023 | ₩44,545 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,398 | ₩44,973 | ₩44,357 | ₩44,638 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,679 | ₩45,040 | ₩43,635 | ₩43,782 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,759 | ₩45,240 | ₩44,317 | ₩44,812 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,702 | ₩45,026 | ₩43,622 | ₩44,679 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,565 | ₩43,582 | ₩42,431 | ₩43,501 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,642 | ₩42,485 | ₩41,455 | ₩42,003 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,294 | ₩41,722 | ₩39,903 | ₩41,294 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,201 | ₩41,776 | ₩40,933 | ₩41,294 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,642 | ₩41,789 | ₩40,973 | ₩41,147 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,618 | ₩43,113 | ₩41,267 | ₩41,321 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,525 | ₩43,220 | ₩42,471 | ₩42,806 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,271 | ₩42,592 | ₩41,856 | ₩42,498 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,562 | ₩42,445 | ₩41,562 | ₩42,418 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,030 | ₩42,271 | ₩41,495 | ₩41,776 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,445 | ₩43,180 | ₩42,177 | ₩42,404 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,281 | ₩42,271 | ₩41,134 | ₩42,110 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,839 | ₩41,388 | ₩40,839 | ₩41,134 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,639 | ₩41,388 | ₩40,411 | ₩40,839 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,308 | ₩41,361 | ₩40,130 | ₩40,211 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,532 | ₩41,522 | ₩40,385 | ₩40,866 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,411 | ₩40,826 | ₩40,023 | ₩40,612 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,876 | ₩40,572 | ₩39,689 | ₩40,398 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,117 | ₩40,518 | ₩39,783 | ₩40,171 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,064 | ₩40,438 | ₩39,823 | ₩40,184 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,796 | ₩40,853 | ₩39,555 | ₩40,264 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,806 | ₩40,425 | ₩38,806 | ₩39,528 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,418 | ₩39,167 | ₩38,338 | ₩38,953 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,458 | ₩38,672 | ₩37,830 | ₩38,498 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,605 | ₩38,766 | ₩38,177 | ₩38,378 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,448 | ₩39,689 | ₩38,539 | ₩38,592 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,819 | ₩39,462 | ₩38,726 | ₩39,368 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,234 | ₩39,234 | ₩38,485 | ₩38,699 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,395 | ₩39,462 | ₩38,672 | ₩38,926 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩38,967 | ₩39,702 | ₩38,793 | ₩39,207 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,699 | ₩39,395 | ₩38,445 | ₩39,020 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,565 | ₩38,793 | ₩38,191 | ₩38,405 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,151 | ₩39,020 | ₩38,070 | ₩38,565 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,044 | ₩38,418 | ₩37,241 | ₩38,151 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,539 | ₩38,980 | ₩37,830 | ₩38,204 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,525 | ₩39,154 | ₩38,044 | ₩38,686 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,753 | ₩39,234 | ₩38,244 | ₩38,619 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,502 | ₩39,555 | ₩38,472 | ₩38,913 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,753 | ₩39,569 | ₩38,753 | ₩39,328 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,445 | ₩38,793 | ₩38,204 | ₩38,699 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,311 | ₩39,181 | ₩38,084 | ₩38,512 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,860 | ₩39,047 | ₩37,455 | ₩37,656 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,164 | ₩39,167 | ₩37,856 | ₩39,087 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,505 | ₩38,458 | ₩36,278 | ₩38,164 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,649 | ₩36,064 | ₩35,355 | ₩35,502 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,395 | ₩35,770 | ₩35,061 | ₩35,368 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,489 | ₩35,863 | ₩35,288 | ₩35,449 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,833 | ₩35,622 | ₩34,780 | ₩35,489 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,699 | ₩35,248 | ₩34,566 | ₩34,833 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,606 | ₩35,020 | ₩34,191 | ₩34,780 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,526 | ₩35,020 | ₩34,191 | ₩34,806 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,489 | ₩35,489 | ₩34,365 | ₩34,833 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,395 | ₩35,556 | ₩34,994 | ₩35,542 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,245 | ₩35,515 | ₩34,245 | ₩35,342 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,245 | ₩34,713 | ₩34,191 | ₩34,566 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,378 | ₩34,459 | ₩33,843 | ₩34,071 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,669 | ₩34,445 | ₩33,281 | ₩34,378 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,419 | ₩34,419 | ₩33,589 | ₩33,857 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,740 | ₩35,061 | ₩34,151 | ₩34,365 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,569 | ₩35,582 | ₩34,566 | ₩35,221 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,154 | ₩35,716 | ₩34,766 | ₩35,382 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,873 | ₩35,542 | ₩34,780 | ₩35,087 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,368 | ₩35,689 | ₩35,034 | ₩35,141 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,208 | ₩35,422 | ₩34,780 | ₩35,275 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,355 | ₩35,836 | ₩34,967 | ₩35,061 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,037 | ₩36,037 | ₩35,034 | ₩35,515 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,358 | ₩36,492 | ₩35,529 | ₩35,569 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,251 | ₩36,786 | ₩36,171 | ₩36,318 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,425 | ₩36,532 | ₩35,903 | ₩36,211 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,161 | ₩37,188 | ₩36,733 | ₩36,880 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩36,947 | ₩37,482 | ₩36,800 | ₩36,853 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,318 | ₩36,733 | ₩36,171 | ₩36,666 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,719 | ₩36,973 | ₩36,010 | ₩36,024 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,482 | ₩37,562 | ₩36,559 | ₩36,987 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,455 | ₩37,896 | ₩37,254 | ₩37,509 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,602 | ₩37,776 | ₩36,759 | ₩37,709 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,361 | ₩37,896 | ₩37,080 | ₩37,789 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,405 | ₩38,485 | ₩37,482 | ₩37,522 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,635 | ₩39,635 | ₩38,579 | ₩38,619 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,064 | ₩40,264 | ₩39,528 | ₩39,555 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,344 | ₩40,599 | ₩40,050 | ₩40,090 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,558 | ₩40,987 | ₩40,411 | ₩40,505 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,585 | ₩41,107 | ₩40,197 | ₩40,572 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,455 | ₩41,629 | ₩40,077 | ₩40,331 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,040 | ₩42,137 | ₩40,558 | ₩41,508 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,515 | ₩40,237 | ₩39,341 | ₩39,823 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩38,993 | ₩39,569 | ₩38,793 | ₩39,515 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩38,980 | ₩39,087 | ₩38,592 | ₩38,926 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩38,967 | ₩39,328 | ₩38,579 | ₩38,980 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,796 | ₩40,010 | ₩38,632 | ₩38,967 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩39,943 | ₩40,264 | ₩39,274 | ₩39,716 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,742 | ₩40,331 | ₩39,742 | ₩40,010 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,391 | ₩40,064 | ₩38,325 | ₩39,983 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩37,990 | ₩38,565 | ₩37,856 | ₩38,405 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩37,896 | ₩38,177 | ₩37,254 | ₩38,137 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,442 | ₩38,044 | ₩37,348 | ₩38,003 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,338 | ₩38,391 | ₩37,268 | ₩37,468 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,763 | ₩38,258 | ₩37,629 | ₩38,057 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,505 | ₩37,723 | ₩36,385 | ₩37,415 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,679 | ₩36,907 | ₩36,425 | ₩36,746 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,877 | ₩36,826 | ₩35,810 | ₩36,706 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,810 | ₩36,144 | ₩35,636 | ₩35,877 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,840 | ₩37,134 | ₩35,315 | ₩35,729 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩36,907 | ₩36,973 | ₩36,398 | ₩36,907 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,107 | ₩37,161 | ₩36,759 | ₩37,054 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,880 | ₩37,254 | ₩36,733 | ₩37,134 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,014 | ₩37,080 | ₩36,559 | ₩36,853 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,295 | ₩37,562 | ₩36,639 | ₩37,054 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,465 | ₩37,616 | ₩36,224 | ₩37,388 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,348 | ₩37,361 | ₩36,545 | ₩36,666 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,589 | ₩37,749 | ₩37,281 | ₩37,321 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,121 | ₩37,937 | ₩37,027 | ₩37,616 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,000 | ₩37,415 | ₩36,759 | ₩37,080 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,027 | ₩37,428 | ₩36,840 | ₩37,054 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,813 | ₩37,468 | ₩36,746 | ₩37,174 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,345 | ₩37,268 | ₩36,305 | ₩36,933 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,599 | ₩36,773 | ₩36,238 | ₩36,452 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,425 | ₩36,759 | ₩36,077 | ₩36,572 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩36,973 | ₩37,054 | ₩36,184 | ₩36,545 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,214 | ₩37,415 | ₩37,040 | ₩37,094 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,589 | ₩37,789 | ₩37,455 | ₩37,468 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,602 | ₩37,789 | ₩37,562 | ₩37,656 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,616 | ₩37,990 | ₩37,522 | ₩37,669 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,415 | ₩37,602 | ₩37,321 | ₩37,589 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,281 | ₩37,522 | ₩37,241 | ₩37,455 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,776 | ₩37,776 | ₩37,268 | ₩37,321 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,268 | ₩37,963 | ₩37,107 | ₩37,776 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,589 | ₩37,629 | ₩37,214 | ₩37,308 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,482 | ₩37,990 | ₩37,402 | ₩37,589 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,124 | ₩38,432 | ₩37,482 | ₩37,522 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,248 | ₩39,421 | ₩38,030 | ₩38,244 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,274 | ₩39,435 | ₩38,472 | ₩39,100 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,555 | ₩39,689 | ₩39,074 | ₩39,475 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,542 | ₩39,742 | ₩39,314 | ₩39,421 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,886 | ₩39,609 | ₩38,886 | ₩39,502 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,873 | ₩39,997 | ₩38,485 | ₩38,873 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,204 | ₩38,953 | ₩38,204 | ₩38,793 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,218 | ₩38,472 | ₩37,803 | ₩38,378 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,776 | ₩38,271 | ₩37,723 | ₩38,231 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,656 | ₩38,044 | ₩37,442 | ₩37,896 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,602 | ₩37,736 | ₩37,174 | ₩37,629 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,241 | ₩37,723 | ₩37,147 | ₩37,682 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,027 | ₩37,402 | ₩36,960 | ₩37,321 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,157 | ₩37,040 | ₩36,050 | ₩37,027 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,652 | ₩36,693 | ₩35,810 | ₩36,184 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩36,960 | ₩37,027 | ₩36,318 | ₩36,599 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,532 | ₩37,361 | ₩36,519 | ₩37,107 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩35,930 | ₩36,532 | ₩35,903 | ₩36,398 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,505 | ₩36,599 | ₩35,756 | ₩35,970 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,144 | ₩36,759 | ₩35,943 | ₩36,679 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,398 | ₩36,666 | ₩35,970 | ₩36,064 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,265 | ₩36,559 | ₩35,890 | ₩36,291 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩35,957 | ₩36,331 | ₩35,836 | ₩36,117 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩35,957 | ₩36,519 | ₩35,823 | ₩35,984 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,020 | ₩36,024 | ₩35,020 | ₩35,756 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,780 | ₩35,047 | ₩34,579 | ₩34,940 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,582 | ₩35,676 | ₩34,619 | ₩34,726 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,502 | ₩35,609 | ₩35,074 | ₩35,261 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,382 | ₩35,863 | ₩35,221 | ₩35,743 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩35,930 | ₩35,984 | ₩35,315 | ₩35,395 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,251 | ₩36,251 | ₩35,502 | ₩35,636 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,786 | ₩36,786 | ₩35,890 | ₩36,331 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,545 | ₩37,308 | ₩36,438 | ₩37,027 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,164 | ₩38,338 | ₩36,238 | ₩36,318 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,819 | ₩38,926 | ₩37,937 | ₩38,592 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,796 | ₩40,144 | ₩37,963 | ₩39,100 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩36,933 | ₩37,094 | ₩36,331 | ₩36,331 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,800 | ₩37,014 | ₩36,626 | ₩36,853 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,094 | ₩37,589 | ₩36,612 | ₩36,639 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,241 | ₩37,428 | ₩36,973 | ₩37,014 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,442 | ₩37,682 | ₩37,094 | ₩37,121 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,121 | ₩37,629 | ₩36,786 | ₩37,495 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,198 | ₩37,161 | ₩36,157 | ₩37,080 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,622 | ₩36,091 | ₩35,475 | ₩36,024 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,181 | ₩35,770 | ₩34,913 | ₩35,703 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,472 | ₩36,505 | ₩34,151 | ₩35,342 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,673 | ₩34,820 | ₩34,392 | ₩34,539 | -0.39% | 1176.3만 |
|---|