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 | ₩41,805 | ₩42,744 | ₩41,644 | ₩42,597 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,175 | ₩42,047 | ₩41,041 | ₩41,926 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,671 | ₩41,792 | ₩40,907 | ₩40,960 | -1.71% | 704만 |
| 2026.10.06 | ₩41,550 | ₩42,141 | ₩41,322 | ₩41,752 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,504 | ₩41,524 | ₩40,504 | ₩41,430 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,550 | ₩41,550 | ₩40,612 | ₩40,732 | -1.97% | 994.5만 |
| 2026.10.01 | ₩41,014 | ₩42,167 | ₩40,719 | ₩41,161 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,631 | ₩42,261 | ₩40,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,692 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,859 | ₩42,114 | ₩41,269 | ₩41,617 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,315 | ₩42,436 | ₩41,617 | ₩42,194 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,416 | ₩42,865 | ₩41,202 | ₩42,851 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,825 | ₩42,838 | ₩41,322 | ₩41,416 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,395 | ₩43,106 | ₩42,154 | ₩42,597 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,591 | ₩42,597 | ₩41,430 | ₩42,261 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,510 | ₩41,577 | ₩40,987 | ₩41,068 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩42,006 | ₩42,127 | ₩41,255 | ₩41,524 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,610 | ₩42,892 | ₩42,141 | ₩42,154 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,181 | ₩42,851 | ₩41,953 | ₩42,650 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,167 | ₩42,369 | ₩41,711 | ₩42,234 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩42,100 | ₩42,999 | ₩42,100 | ₩42,355 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,516 | ₩42,516 | ₩41,752 | ₩42,100 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,254 | ₩43,254 | ₩42,167 | ₩42,194 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,361 | ₩43,804 | ₩42,905 | ₩43,026 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,602 | ₩44,085 | ₩43,388 | ₩43,656 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,830 | ₩44,112 | ₩43,602 | ₩43,710 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,589 | ₩44,488 | ₩43,522 | ₩44,099 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩43,106 | ₩44,394 | ₩42,825 | ₩43,710 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,865 | ₩43,227 | ₩42,650 | ₩42,771 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,918 | ₩43,079 | ₩42,382 | ₩42,731 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,213 | ₩43,656 | ₩42,865 | ₩43,160 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,650 | ₩43,093 | ₩42,543 | ₩42,757 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,932 | ₩43,361 | ₩42,570 | ₩43,200 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,535 | ₩43,602 | ₩42,637 | ₩42,704 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,200 | ₩43,965 | ₩43,173 | ₩43,602 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,650 | ₩43,120 | ₩42,382 | ₩42,972 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,765 | ₩42,918 | ₩41,577 | ₩42,462 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,617 | ₩42,114 | ₩41,121 | ₩41,658 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,175 | ₩41,698 | ₩40,705 | ₩41,296 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,483 | ₩41,617 | ₩40,276 | ₩40,612 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,939 | ₩43,066 | ₩41,765 | ₩42,167 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,316 | ₩41,778 | ₩40,249 | ₩41,738 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩39,056 | ₩39,793 | ₩38,828 | ₩39,646 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,163 | ₩39,391 | ₩38,439 | ₩39,136 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,901 | ₩39,901 | ₩38,734 | ₩39,297 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩40,048 | ₩40,437 | ₩39,498 | ₩40,249 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,589 | ₩44,447 | ₩40,544 | ₩40,732 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,980 | ₩42,033 | ₩40,880 | ₩41,242 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,161 | ₩41,819 | ₩40,853 | ₩41,711 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩42,020 | ₩42,677 | ₩41,296 | ₩41,456 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,738 | ₩42,248 | ₩41,430 | ₩41,738 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,564 | ₩42,462 | ₩41,403 | ₩42,342 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,524 | ₩42,288 | ₩41,524 | ₩42,181 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,349 | ₩42,529 | ₩41,269 | ₩41,684 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,887 | ₩40,652 | ₩39,860 | ₩40,397 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,793 | ₩40,169 | ₩39,606 | ₩39,807 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,236 | ₩40,397 | ₩39,646 | ₩39,793 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,202 | ₩41,202 | ₩40,464 | ₩40,504 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,679 | ₩41,148 | ₩40,491 | ₩40,518 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,456 | ₩41,671 | ₩40,746 | ₩40,826 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,462 | ₩42,744 | ₩41,175 | ₩41,456 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,840 | ₩42,355 | ₩40,759 | ₩42,087 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,531 | ₩41,108 | ₩40,209 | ₩40,612 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,913 | ₩42,141 | ₩40,585 | ₩40,585 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,288 | ₩42,985 | ₩41,792 | ₩41,913 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩41,054 | ₩42,516 | ₩41,027 | ₩42,476 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,443 | ₩41,537 | ₩40,732 | ₩41,202 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,248 | ₩42,342 | ₩41,282 | ₩41,537 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,254 | ₩43,723 | ₩41,886 | ₩42,234 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,300 | ₩44,541 | ₩42,516 | ₩42,583 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,756 | ₩45,333 | ₩44,139 | ₩44,662 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,514 | ₩45,091 | ₩44,474 | ₩44,756 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,796 | ₩45,158 | ₩43,750 | ₩43,897 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,877 | ₩45,359 | ₩44,434 | ₩44,930 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,817 | ₩45,145 | ₩43,737 | ₩44,796 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,677 | ₩43,696 | ₩42,543 | ₩43,616 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,752 | ₩42,597 | ₩41,564 | ₩42,114 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,403 | ₩41,832 | ₩40,008 | ₩41,403 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,309 | ₩41,886 | ₩41,041 | ₩41,403 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,752 | ₩41,899 | ₩41,081 | ₩41,255 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,731 | ₩43,227 | ₩41,376 | ₩41,430 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,637 | ₩43,334 | ₩42,583 | ₩42,918 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,382 | ₩42,704 | ₩41,966 | ₩42,610 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,671 | ₩42,556 | ₩41,671 | ₩42,529 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,141 | ₩42,382 | ₩41,604 | ₩41,886 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,556 | ₩43,294 | ₩42,288 | ₩42,516 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,389 | ₩42,382 | ₩41,242 | ₩42,221 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,947 | ₩41,497 | ₩40,947 | ₩41,242 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,746 | ₩41,497 | ₩40,518 | ₩40,947 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,416 | ₩41,470 | ₩40,236 | ₩40,316 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,638 | ₩41,631 | ₩40,491 | ₩40,974 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,518 | ₩40,933 | ₩40,129 | ₩40,719 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,981 | ₩40,679 | ₩39,793 | ₩40,504 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,223 | ₩40,625 | ₩39,887 | ₩40,276 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,169 | ₩40,544 | ₩39,928 | ₩40,290 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,901 | ₩40,960 | ₩39,659 | ₩40,370 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,908 | ₩40,531 | ₩38,908 | ₩39,632 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,519 | ₩39,270 | ₩38,439 | ₩39,056 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,560 | ₩38,774 | ₩37,929 | ₩38,600 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,707 | ₩38,868 | ₩38,278 | ₩38,479 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,552 | ₩39,793 | ₩38,640 | ₩38,694 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,922 | ₩39,565 | ₩38,828 | ₩39,472 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,337 | ₩39,337 | ₩38,586 | ₩38,801 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,498 | ₩39,565 | ₩38,774 | ₩39,029 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩39,069 | ₩39,807 | ₩38,895 | ₩39,311 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,801 | ₩39,498 | ₩38,546 | ₩39,123 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,667 | ₩38,895 | ₩38,291 | ₩38,506 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,251 | ₩39,123 | ₩38,171 | ₩38,667 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,144 | ₩38,519 | ₩37,339 | ₩38,251 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,640 | ₩39,083 | ₩37,929 | ₩38,305 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,627 | ₩39,257 | ₩38,144 | ₩38,788 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,855 | ₩39,337 | ₩38,345 | ₩38,720 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,606 | ₩39,659 | ₩38,573 | ₩39,016 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,855 | ₩39,673 | ₩38,855 | ₩39,431 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,546 | ₩38,895 | ₩38,305 | ₩38,801 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,412 | ₩39,284 | ₩38,184 | ₩38,613 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,962 | ₩39,150 | ₩37,554 | ₩37,755 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,264 | ₩39,270 | ₩37,956 | ₩39,190 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,601 | ₩38,560 | ₩36,373 | ₩38,264 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,743 | ₩36,159 | ₩35,448 | ₩35,595 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,488 | ₩35,864 | ₩35,153 | ₩35,461 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,582 | ₩35,958 | ₩35,381 | ₩35,542 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,925 | ₩35,716 | ₩34,871 | ₩35,582 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,791 | ₩35,341 | ₩34,657 | ₩34,925 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,697 | ₩35,113 | ₩34,281 | ₩34,871 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,616 | ₩35,113 | ₩34,281 | ₩34,898 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,582 | ₩35,582 | ₩34,455 | ₩34,925 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,488 | ₩35,649 | ₩35,086 | ₩35,636 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,335 | ₩35,609 | ₩34,335 | ₩35,435 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,335 | ₩34,804 | ₩34,281 | ₩34,657 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,469 | ₩34,549 | ₩33,932 | ₩34,160 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,758 | ₩34,536 | ₩33,369 | ₩34,469 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,509 | ₩34,509 | ₩33,678 | ₩33,946 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,831 | ₩35,153 | ₩34,241 | ₩34,455 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,663 | ₩35,676 | ₩34,657 | ₩35,314 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,247 | ₩35,810 | ₩34,858 | ₩35,475 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,965 | ₩35,636 | ₩34,871 | ₩35,180 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,461 | ₩35,783 | ₩35,126 | ₩35,233 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,300 | ₩35,515 | ₩34,871 | ₩35,367 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,448 | ₩35,931 | ₩35,059 | ₩35,153 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,132 | ₩36,132 | ₩35,126 | ₩35,609 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,454 | ₩36,588 | ₩35,622 | ₩35,663 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,347 | ₩36,883 | ₩36,266 | ₩36,414 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,521 | ₩36,628 | ₩35,998 | ₩36,306 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,259 | ₩37,285 | ₩36,829 | ₩36,977 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩37,044 | ₩37,580 | ₩36,896 | ₩36,950 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,414 | ₩36,829 | ₩36,266 | ₩36,762 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,816 | ₩37,071 | ₩36,105 | ₩36,119 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,580 | ₩37,661 | ₩36,655 | ₩37,084 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,554 | ₩37,996 | ₩37,352 | ₩37,607 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,701 | ₩37,875 | ₩36,856 | ₩37,808 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,460 | ₩37,996 | ₩37,178 | ₩37,889 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,506 | ₩38,586 | ₩37,580 | ₩37,621 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,740 | ₩39,740 | ₩38,680 | ₩38,720 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,169 | ₩40,370 | ₩39,632 | ₩39,659 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,451 | ₩40,705 | ₩40,156 | ₩40,196 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,665 | ₩41,094 | ₩40,518 | ₩40,612 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,692 | ₩41,215 | ₩40,303 | ₩40,679 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,564 | ₩41,738 | ₩40,182 | ₩40,437 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,148 | ₩42,248 | ₩40,665 | ₩41,617 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,619 | ₩40,343 | ₩39,445 | ₩39,928 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩39,096 | ₩39,673 | ₩38,895 | ₩39,619 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩39,083 | ₩39,190 | ₩38,694 | ₩39,029 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩39,069 | ₩39,431 | ₩38,680 | ₩39,083 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,901 | ₩40,115 | ₩38,734 | ₩39,069 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩40,048 | ₩40,370 | ₩39,378 | ₩39,820 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,847 | ₩40,437 | ₩39,847 | ₩40,115 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,492 | ₩40,169 | ₩38,425 | ₩40,088 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩38,090 | ₩38,667 | ₩37,956 | ₩38,506 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩37,996 | ₩38,278 | ₩37,352 | ₩38,238 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,540 | ₩38,144 | ₩37,446 | ₩38,103 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,439 | ₩38,492 | ₩37,366 | ₩37,567 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,862 | ₩38,358 | ₩37,728 | ₩38,157 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,601 | ₩37,822 | ₩36,481 | ₩37,513 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,776 | ₩37,004 | ₩36,521 | ₩36,843 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,971 | ₩36,923 | ₩35,904 | ₩36,803 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,904 | ₩36,239 | ₩35,730 | ₩35,971 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,937 | ₩37,232 | ₩35,408 | ₩35,823 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩37,004 | ₩37,071 | ₩36,494 | ₩37,004 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,205 | ₩37,259 | ₩36,856 | ₩37,151 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,977 | ₩37,352 | ₩36,829 | ₩37,232 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,111 | ₩37,178 | ₩36,655 | ₩36,950 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,393 | ₩37,661 | ₩36,735 | ₩37,151 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,561 | ₩37,715 | ₩36,320 | ₩37,487 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,446 | ₩37,460 | ₩36,642 | ₩36,762 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,688 | ₩37,849 | ₩37,379 | ₩37,419 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,218 | ₩38,036 | ₩37,124 | ₩37,715 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,098 | ₩37,513 | ₩36,856 | ₩37,178 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,124 | ₩37,527 | ₩36,937 | ₩37,151 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,910 | ₩37,567 | ₩36,843 | ₩37,272 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,440 | ₩37,366 | ₩36,400 | ₩37,031 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,695 | ₩36,870 | ₩36,333 | ₩36,548 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,521 | ₩36,856 | ₩36,172 | ₩36,668 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩37,071 | ₩37,151 | ₩36,279 | ₩36,642 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,312 | ₩37,513 | ₩37,138 | ₩37,191 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,688 | ₩37,889 | ₩37,554 | ₩37,567 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,701 | ₩37,889 | ₩37,661 | ₩37,755 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,715 | ₩38,090 | ₩37,621 | ₩37,768 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,513 | ₩37,701 | ₩37,419 | ₩37,688 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,379 | ₩37,621 | ₩37,339 | ₩37,554 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,875 | ₩37,875 | ₩37,366 | ₩37,419 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,366 | ₩38,063 | ₩37,205 | ₩37,875 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,688 | ₩37,728 | ₩37,312 | ₩37,406 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,580 | ₩38,090 | ₩37,500 | ₩37,688 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,224 | ₩38,533 | ₩37,580 | ₩37,621 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,351 | ₩39,525 | ₩38,130 | ₩38,345 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,378 | ₩39,539 | ₩38,573 | ₩39,203 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,659 | ₩39,793 | ₩39,176 | ₩39,579 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,646 | ₩39,847 | ₩39,418 | ₩39,525 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,989 | ₩39,713 | ₩38,989 | ₩39,606 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,975 | ₩40,102 | ₩38,586 | ₩38,975 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,305 | ₩39,056 | ₩38,305 | ₩38,895 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,318 | ₩38,573 | ₩37,902 | ₩38,479 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,875 | ₩38,372 | ₩37,822 | ₩38,331 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,755 | ₩38,144 | ₩37,540 | ₩37,996 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,701 | ₩37,835 | ₩37,272 | ₩37,728 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,339 | ₩37,822 | ₩37,245 | ₩37,782 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,124 | ₩37,500 | ₩37,057 | ₩37,419 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,253 | ₩37,138 | ₩36,145 | ₩37,124 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,749 | ₩36,789 | ₩35,904 | ₩36,279 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩37,057 | ₩37,124 | ₩36,414 | ₩36,695 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,628 | ₩37,460 | ₩36,615 | ₩37,205 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩36,025 | ₩36,628 | ₩35,998 | ₩36,494 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,601 | ₩36,695 | ₩35,850 | ₩36,065 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,239 | ₩36,856 | ₩36,038 | ₩36,776 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,494 | ₩36,762 | ₩36,065 | ₩36,159 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,360 | ₩36,655 | ₩35,984 | ₩36,387 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩36,051 | ₩36,427 | ₩35,931 | ₩36,212 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩36,051 | ₩36,615 | ₩35,917 | ₩36,078 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,113 | ₩36,119 | ₩35,113 | ₩35,850 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,871 | ₩35,139 | ₩34,670 | ₩35,032 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,676 | ₩35,770 | ₩34,710 | ₩34,818 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,595 | ₩35,703 | ₩35,166 | ₩35,354 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,475 | ₩35,958 | ₩35,314 | ₩35,837 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩36,025 | ₩36,078 | ₩35,408 | ₩35,488 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,347 | ₩36,347 | ₩35,595 | ₩35,730 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,883 | ₩36,883 | ₩35,984 | ₩36,427 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,642 | ₩37,406 | ₩36,534 | ₩37,124 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,264 | ₩38,439 | ₩36,333 | ₩36,414 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,922 | ₩39,029 | ₩38,036 | ₩38,694 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,901 | ₩40,249 | ₩38,063 | ₩39,203 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩37,031 | ₩37,191 | ₩36,427 | ₩36,427 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,896 | ₩37,111 | ₩36,722 | ₩36,950 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,191 | ₩37,688 | ₩36,709 | ₩36,735 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,339 | ₩37,527 | ₩37,071 | ₩37,111 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,540 | ₩37,782 | ₩37,191 | ₩37,218 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,218 | ₩37,728 | ₩36,883 | ₩37,594 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,293 | ₩37,259 | ₩36,253 | ₩37,178 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,716 | ₩36,186 | ₩35,569 | ₩36,119 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,274 | ₩35,864 | ₩35,005 | ₩35,797 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,563 | ₩36,601 | ₩34,241 | ₩35,435 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,764 | ₩34,911 | ₩34,482 | ₩34,630 | -0.39% | 1176.3만 |
|---|