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 | ₩41,803 | ₩42,742 | ₩41,642 | ₩42,595 | +1.89% | 860.6만 |
| 2026.10.08 | ₩41,173 | ₩42,045 | ₩41,039 | ₩41,924 | +1.82% | 1453.1만 |
| 2026.10.07 | ₩41,669 | ₩41,790 | ₩40,905 | ₩40,958 | -1.71% | 704만 |
| 2026.10.06 | ₩41,549 | ₩42,139 | ₩41,321 | ₩41,750 | +0.48% | 856.3만 |
| 2026.10.05 | ₩40,502 | ₩41,522 | ₩40,502 | ₩41,428 | +2.28% | 1169.3만 |
| 2026.10.02 | ₩41,549 | ₩41,549 | ₩40,610 | ₩40,730 | -1.97% | 994.5만 |
| 2026.10.01 | ₩41,012 | ₩42,165 | ₩40,717 | ₩41,160 | +0.36% | 1771.1만 |
| 2026.09.30 | ₩41,629 | ₩42,259 | ₩40,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,690 |
| -2.26% |
| 1239.8만 |
| 2026.09.29 | ₩41,857 | ₩42,112 | ₩41,267 | ₩41,616 | -0.58% | 1040.9만 |
|---|
| 2026.09.28 | ₩42,313 | ₩42,434 | ₩41,616 | ₩42,192 | -0.29% | 992.4만 |
|---|
| 2026.09.25 | ₩41,414 | ₩42,863 | ₩41,200 | ₩42,849 | +3.47% | 885.3만 |
|---|
| 2026.09.24 | ₩42,823 | ₩42,836 | ₩41,321 | ₩41,414 | -3.29% | 931.9만 |
|---|
| 2026.09.23 | ₩42,393 | ₩43,104 | ₩42,152 | ₩42,595 | +0.47% | 951.3만 |
|---|
| 2026.09.22 | ₩41,589 | ₩42,595 | ₩41,428 | ₩42,259 | +1.61% | 954.1만 |
|---|
| 2026.09.21 | ₩41,508 | ₩41,575 | ₩40,985 | ₩41,066 | -1.07% | 1049.9만 |
|---|
| 2026.09.18 | ₩42,005 | ₩42,125 | ₩41,253 | ₩41,522 | -1.15% | 2256.9만 |
|---|
| 2026.09.17 | ₩42,608 | ₩42,890 | ₩42,139 | ₩42,152 | -1.07% | 1077.8만 |
|---|
| 2026.09.16 | ₩42,179 | ₩42,849 | ₩41,951 | ₩42,648 | +1.11% | 1115.7만 |
|---|
| 2026.09.15 | ₩42,165 | ₩42,367 | ₩41,709 | ₩42,232 | +0.16% | 1193.2만 |
|---|
| 2026.09.14 | ₩42,098 | ₩42,997 | ₩42,098 | ₩42,353 | +0.61% | 742.9만 |
|---|
| 2026.09.11 | ₩42,514 | ₩42,514 | ₩41,750 | ₩42,098 | -0.98% | 1101.5만 |
|---|
| 2026.09.10 | ₩43,252 | ₩43,252 | ₩42,165 | ₩42,192 | -2.45% | 1045.4만 |
|---|
| 2026.09.09 | ₩43,359 | ₩43,802 | ₩42,903 | ₩43,024 | -0.77% | 887.3만 |
|---|
| 2026.09.08 | ₩43,600 | ₩44,083 | ₩43,386 | ₩43,654 | +0.12% | 902만 |
|---|
| 2026.09.04 | ₩43,828 | ₩44,110 | ₩43,600 | ₩43,708 | -0.28% | 586.9만 |
|---|
| 2026.09.03 | ₩43,587 | ₩44,486 | ₩43,520 | ₩44,097 | +1.17% | 975.9만 |
|---|
| 2026.09.02 | ₩43,104 | ₩44,392 | ₩42,823 | ₩43,708 | +1.40% | 843.5만 |
|---|
| 2026.09.01 | ₩42,863 | ₩43,225 | ₩42,648 | ₩42,769 | -0.22% | 709.8만 |
|---|
| 2026.08.31 | ₩42,916 | ₩43,077 | ₩42,380 | ₩42,729 | -0.44% | 1151.1만 |
|---|
| 2026.08.28 | ₩43,212 | ₩43,654 | ₩42,863 | ₩43,158 | -0.12% | 822.3만 |
|---|
| 2026.08.27 | ₩42,648 | ₩43,091 | ₩42,541 | ₩42,756 | +0.25% | 779.5만 |
|---|
| 2026.08.26 | ₩42,930 | ₩43,359 | ₩42,568 | ₩43,198 | +0.62% | 712만 |
|---|
| 2026.08.25 | ₩43,533 | ₩43,600 | ₩42,635 | ₩42,702 | -1.91% | 636.4만 |
|---|
| 2026.08.24 | ₩43,198 | ₩43,963 | ₩43,171 | ₩43,600 | +0.93% | 825.2만 |
|---|
| 2026.08.21 | ₩42,648 | ₩43,118 | ₩42,380 | ₩42,970 | +0.75% | 919만 |
|---|
| 2026.08.20 | ₩41,763 | ₩42,916 | ₩41,575 | ₩42,460 | +1.67% | 1082.9만 |
|---|
| 2026.08.19 | ₩41,616 | ₩42,112 | ₩41,119 | ₩41,656 | +0.10% | 738.7만 |
|---|
| 2026.08.18 | ₩41,173 | ₩41,696 | ₩40,704 | ₩41,294 | +0.29% | 1257.2만 |
|---|
| 2026.08.17 | ₩41,481 | ₩41,616 | ₩40,274 | ₩40,610 | -2.10% | 1038.2만 |
|---|
| 2026.08.14 | ₩41,937 | ₩43,064 | ₩41,763 | ₩42,165 | +0.54% | 1370.2만 |
|---|
| 2026.08.13 | ₩40,315 | ₩41,777 | ₩40,248 | ₩41,736 | +3.53% | 1221.2만 |
|---|
| 2026.08.12 | ₩39,054 | ₩39,792 | ₩38,826 | ₩39,644 | +1.51% | 1713만 |
|---|
| 2026.08.11 | ₩39,161 | ₩39,389 | ₩38,437 | ₩39,134 | -0.07% | 1258만 |
|---|
| 2026.08.10 | ₩39,899 | ₩39,899 | ₩38,732 | ₩39,295 | -1.51% | 1450.8만 |
|---|
| 2026.08.07 | ₩40,046 | ₩40,435 | ₩39,497 | ₩40,248 | +0.50% | 1239.2만 |
|---|
| 2026.08.06 | ₩43,587 | ₩44,445 | ₩40,543 | ₩40,730 | -6.55% | 1775.1만 |
|---|
| 2026.08.05 | ₩41,978 | ₩42,031 | ₩40,878 | ₩41,240 | -1.76% | 1284.5만 |
|---|
| 2026.08.04 | ₩41,160 | ₩41,817 | ₩40,851 | ₩41,709 | +1.34% | 1307.7만 |
|---|
| 2026.08.03 | ₩42,018 | ₩42,675 | ₩41,294 | ₩41,455 | -1.34% | 1241.7만 |
|---|
| 2026.07.31 | ₩41,736 | ₩42,246 | ₩41,428 | ₩41,736 | 0.00% | 1145.7만 |
|---|
| 2026.07.30 | ₩41,562 | ₩42,460 | ₩41,401 | ₩42,340 | +1.87% | 1520.7만 |
|---|
| 2026.07.29 | ₩41,522 | ₩42,286 | ₩41,522 | ₩42,179 | +1.58% | 1730.3만 |
|---|
| 2026.07.28 | ₩41,347 | ₩42,528 | ₩41,267 | ₩41,683 | +0.81% | 1507.3만 |
|---|
| 2026.07.27 | ₩39,886 | ₩40,650 | ₩39,859 | ₩40,395 | +1.28% | 1293.6만 |
|---|
| 2026.07.24 | ₩39,792 | ₩40,167 | ₩39,604 | ₩39,805 | +0.03% | 836.8만 |
|---|
| 2026.07.23 | ₩40,234 | ₩40,395 | ₩39,644 | ₩39,792 | -1.10% | 1375.1만 |
|---|
| 2026.07.22 | ₩41,200 | ₩41,200 | ₩40,462 | ₩40,502 | -1.69% | 724.5만 |
|---|
| 2026.07.21 | ₩40,677 | ₩41,146 | ₩40,489 | ₩40,516 | -0.40% | 1128.1만 |
|---|
| 2026.07.20 | ₩41,455 | ₩41,669 | ₩40,744 | ₩40,824 | -1.52% | 731.8만 |
|---|
| 2026.07.17 | ₩42,460 | ₩42,742 | ₩41,173 | ₩41,455 | -2.37% | 1086.4만 |
|---|
| 2026.07.16 | ₩40,838 | ₩42,353 | ₩40,757 | ₩42,085 | +3.05% | 1139.6만 |
|---|
| 2026.07.15 | ₩40,529 | ₩41,106 | ₩40,207 | ₩40,610 | +0.20% | 1351.1만 |
|---|
| 2026.07.14 | ₩41,911 | ₩42,139 | ₩40,583 | ₩40,583 | -3.17% | 1446.9만 |
|---|
| 2026.07.13 | ₩42,286 | ₩42,984 | ₩41,790 | ₩41,911 | -0.89% | 1231.2만 |
|---|
| 2026.07.10 | ₩41,052 | ₩42,514 | ₩41,025 | ₩42,474 | +3.46% | 796.9만 |
|---|
| 2026.07.09 | ₩41,441 | ₩41,535 | ₩40,730 | ₩41,200 | -0.58% | 1521.1만 |
|---|
| 2026.07.08 | ₩42,246 | ₩42,340 | ₩41,280 | ₩41,535 | -1.68% | 1143.1만 |
|---|
| 2026.07.07 | ₩43,252 | ₩43,721 | ₩41,884 | ₩42,232 | -2.36% | 1430.1만 |
|---|
| 2026.07.06 | ₩44,298 | ₩44,539 | ₩42,514 | ₩42,581 | -3.88% | 2521.1만 |
|---|
| 2026.07.02 | ₩44,754 | ₩45,331 | ₩44,137 | ₩44,660 | -0.21% | 1630.8만 |
|---|
| 2026.07.01 | ₩44,512 | ₩45,089 | ₩44,472 | ₩44,754 | +0.54% | 1782만 |
|---|
| 2026.06.30 | ₩44,794 | ₩45,156 | ₩43,748 | ₩43,896 | -2.01% | 1369.3만 |
|---|
| 2026.06.29 | ₩44,875 | ₩45,357 | ₩44,432 | ₩44,928 | +0.12% | 1602.2만 |
|---|
| 2026.06.26 | ₩43,815 | ₩45,143 | ₩43,735 | ₩44,794 | +2.23% | 5479.6만 |
|---|
| 2026.06.25 | ₩42,675 | ₩43,694 | ₩42,541 | ₩43,614 | +2.20% | 2009만 |
|---|
| 2026.06.24 | ₩41,750 | ₩42,595 | ₩41,562 | ₩42,112 | +0.87% | 1621.3만 |
|---|
| 2026.06.23 | ₩41,401 | ₩41,830 | ₩40,006 | ₩41,401 | 0.00% | 1832.3만 |
|---|
| 2026.06.22 | ₩41,307 | ₩41,884 | ₩41,039 | ₩41,401 | +0.23% | 1247만 |
|---|
| 2026.06.18 | ₩41,750 | ₩41,897 | ₩41,079 | ₩41,253 | -1.19% | 2160.1만 |
|---|
| 2026.06.17 | ₩42,729 | ₩43,225 | ₩41,374 | ₩41,428 | -3.04% | 1700.7만 |
|---|
| 2026.06.16 | ₩42,635 | ₩43,332 | ₩42,581 | ₩42,916 | +0.66% | 1238.3만 |
|---|
| 2026.06.15 | ₩42,380 | ₩42,702 | ₩41,964 | ₩42,608 | +0.54% | 1574.5만 |
|---|
| 2026.06.12 | ₩41,669 | ₩42,554 | ₩41,669 | ₩42,528 | +2.06% | 1301.2만 |
|---|
| 2026.06.11 | ₩42,139 | ₩42,380 | ₩41,602 | ₩41,884 | -0.60% | 2869.1만 |
|---|
| 2026.06.10 | ₩42,554 | ₩43,292 | ₩42,286 | ₩42,514 | -0.09% | 1535만 |
|---|
| 2026.06.09 | ₩41,388 | ₩42,380 | ₩41,240 | ₩42,219 | +2.01% | 1126.9만 |
|---|
| 2026.06.08 | ₩40,945 | ₩41,495 | ₩40,945 | ₩41,240 | +0.72% | 883.6만 |
|---|
| 2026.06.05 | ₩40,744 | ₩41,495 | ₩40,516 | ₩40,945 | +0.49% | 976.5만 |
|---|
| 2026.06.04 | ₩41,414 | ₩41,468 | ₩40,234 | ₩40,315 | -2.66% | 987.9만 |
|---|
| 2026.06.03 | ₩40,637 | ₩41,629 | ₩40,489 | ₩40,972 | +0.83% | 1228.7만 |
|---|
| 2026.06.02 | ₩40,516 | ₩40,932 | ₩40,127 | ₩40,717 | +0.50% | 1020.8만 |
|---|
| 2026.06.01 | ₩39,979 | ₩40,677 | ₩39,792 | ₩40,502 | +1.31% | 1042.3만 |
|---|
| 2026.05.29 | ₩40,221 | ₩40,623 | ₩39,886 | ₩40,274 | +0.13% | 1820.3만 |
|---|
| 2026.05.28 | ₩40,167 | ₩40,543 | ₩39,926 | ₩40,288 | +0.30% | 914.5만 |
|---|
| 2026.05.27 | ₩39,899 | ₩40,958 | ₩39,658 | ₩40,368 | +1.18% | 995.3만 |
|---|
| 2026.05.26 | ₩38,906 | ₩40,529 | ₩38,906 | ₩39,631 | +1.86% | 1438.6만 |
|---|
| 2026.05.22 | ₩38,518 | ₩39,269 | ₩38,437 | ₩39,054 | +1.39% | 593.3만 |
|---|
| 2026.05.21 | ₩38,558 | ₩38,772 | ₩37,927 | ₩38,598 | +0.10% | 905.8만 |
|---|
| 2026.05.20 | ₩38,705 | ₩38,866 | ₩38,276 | ₩38,477 | -0.59% | 1534.3만 |
|---|
| 2026.05.19 | ₩39,550 | ₩39,792 | ₩38,638 | ₩38,692 | -2.17% | 1235.6만 |
|---|
| 2026.05.18 | ₩38,920 | ₩39,564 | ₩38,826 | ₩39,470 | +1.41% | 873.5만 |
|---|
| 2026.05.15 | ₩39,336 | ₩39,336 | ₩38,585 | ₩38,799 | -1.36% | 800.5만 |
|---|
| 2026.05.14 | ₩39,497 | ₩39,564 | ₩38,772 | ₩39,027 | -1.19% | 772.5만 |
|---|
| 2026.05.13 | ₩39,067 | ₩39,805 | ₩38,893 | ₩39,309 | +0.62% | 836.1만 |
|---|
| 2026.05.12 | ₩38,799 | ₩39,497 | ₩38,544 | ₩39,121 | +0.83% | 926만 |
|---|
| 2026.05.11 | ₩38,665 | ₩38,893 | ₩38,290 | ₩38,504 | -0.42% | 972.1만 |
|---|
| 2026.05.08 | ₩38,249 | ₩39,121 | ₩38,169 | ₩38,665 | +1.09% | 920.6만 |
|---|
| 2026.05.07 | ₩38,142 | ₩38,518 | ₩37,337 | ₩38,249 | +0.28% | 943.5만 |
|---|
| 2026.05.06 | ₩38,638 | ₩39,081 | ₩37,927 | ₩38,303 | -0.87% | 1181.2만 |
|---|
| 2026.05.05 | ₩38,625 | ₩39,255 | ₩38,142 | ₩38,786 | +0.42% | 882만 |
|---|
| 2026.05.04 | ₩38,853 | ₩39,336 | ₩38,343 | ₩38,719 | -0.35% | 795.4만 |
|---|
| 2026.05.01 | ₩39,604 | ₩39,658 | ₩38,571 | ₩39,014 | -1.49% | 714만 |
|---|
| 2026.04.30 | ₩38,853 | ₩39,671 | ₩38,853 | ₩39,430 | +1.48% | 1052.2만 |
|---|
| 2026.04.29 | ₩38,544 | ₩38,893 | ₩38,303 | ₩38,799 | +0.66% | 1531.4만 |
|---|
| 2026.04.28 | ₩38,410 | ₩39,282 | ₩38,182 | ₩38,611 | +0.52% | 1313.4만 |
|---|
| 2026.04.27 | ₩38,960 | ₩39,148 | ₩37,552 | ₩37,753 | -3.10% | 2086.6만 |
|---|
| 2026.04.24 | ₩38,263 | ₩39,269 | ₩37,954 | ₩39,188 | +2.42% | 1505.4만 |
|---|
| 2026.04.23 | ₩36,600 | ₩38,558 | ₩36,372 | ₩38,263 | +4.54% | 2027만 |
|---|
| 2026.04.22 | ₩35,741 | ₩36,157 | ₩35,446 | ₩35,594 | -0.41% | 1432.2만 |
|---|
| 2026.04.21 | ₩35,487 | ₩35,862 | ₩35,151 | ₩35,460 | -0.08% | 1632.4만 |
|---|
| 2026.04.20 | ₩35,580 | ₩35,956 | ₩35,379 | ₩35,540 | -0.11% | 991.7만 |
|---|
| 2026.04.17 | ₩34,923 | ₩35,715 | ₩34,870 | ₩35,580 | +1.88% | 1133.1만 |
|---|
| 2026.04.16 | ₩34,789 | ₩35,339 | ₩34,655 | ₩34,923 | +0.39% | 1086.9만 |
|---|
| 2026.04.15 | ₩34,695 | ₩35,111 | ₩34,280 | ₩34,870 | +0.50% | 980.3만 |
|---|
| 2026.04.14 | ₩34,615 | ₩35,111 | ₩34,280 | ₩34,896 | +0.81% | 1150.6만 |
|---|
| 2026.04.13 | ₩35,580 | ₩35,580 | ₩34,454 | ₩34,923 | -1.85% | 1325.9만 |
|---|
| 2026.04.10 | ₩35,487 | ₩35,648 | ₩35,084 | ₩35,634 | +0.42% | 1187.1만 |
|---|
| 2026.04.09 | ₩34,333 | ₩35,607 | ₩34,333 | ₩35,433 | +3.20% | 915.2만 |
|---|
| 2026.04.08 | ₩34,333 | ₩34,803 | ₩34,280 | ₩34,655 | +0.94% | 862.4만 |
|---|
| 2026.04.07 | ₩34,467 | ₩34,548 | ₩33,931 | ₩34,159 | -0.89% | 805.6만 |
|---|
| 2026.04.06 | ₩33,756 | ₩34,534 | ₩33,368 | ₩34,467 | +2.11% | 1055.9만 |
|---|
| 2026.04.02 | ₩34,508 | ₩34,508 | ₩33,676 | ₩33,944 | -1.63% | 1058만 |
|---|
| 2026.04.01 | ₩34,829 | ₩35,151 | ₩34,239 | ₩34,454 | -1.08% | 1198만 |
|---|
| 2026.03.31 | ₩35,661 | ₩35,674 | ₩34,655 | ₩35,312 | -0.98% | 913.1만 |
|---|
| 2026.03.30 | ₩35,245 | ₩35,808 | ₩34,856 | ₩35,473 | +0.65% | 1153.5만 |
|---|
| 2026.03.27 | ₩34,964 | ₩35,634 | ₩34,870 | ₩35,178 | +0.61% | 1014.8만 |
|---|
| 2026.03.26 | ₩35,460 | ₩35,782 | ₩35,124 | ₩35,232 | -0.64% | 986.6만 |
|---|
| 2026.03.25 | ₩35,299 | ₩35,513 | ₩34,870 | ₩35,366 | +0.19% | 910.8만 |
|---|
| 2026.03.24 | ₩35,446 | ₩35,929 | ₩35,057 | ₩35,151 | -0.83% | 887.9만 |
|---|
| 2026.03.23 | ₩36,130 | ₩36,130 | ₩35,124 | ₩35,607 | -1.45% | 1170.5만 |
|---|
| 2026.03.20 | ₩36,452 | ₩36,586 | ₩35,621 | ₩35,661 | -2.17% | 1831.7만 |
|---|
| 2026.03.19 | ₩36,345 | ₩36,881 | ₩36,264 | ₩36,412 | +0.18% | 1021.2만 |
|---|
| 2026.03.18 | ₩36,519 | ₩36,627 | ₩35,996 | ₩36,305 | -0.59% | 1158.8만 |
|---|
| 2026.03.17 | ₩37,257 | ₩37,284 | ₩36,828 | ₩36,975 | -0.76% | 722.1만 |
|---|
| 2026.03.16 | ₩37,042 | ₩37,579 | ₩36,895 | ₩36,948 | -0.25% | 1020.5만 |
|---|
| 2026.03.13 | ₩36,412 | ₩36,828 | ₩36,264 | ₩36,761 | +0.96% | 950.8만 |
|---|
| 2026.03.12 | ₩36,814 | ₩37,069 | ₩36,103 | ₩36,117 | -1.89% | 1074.4만 |
|---|
| 2026.03.11 | ₩37,579 | ₩37,659 | ₩36,653 | ₩37,083 | -1.32% | 880.3만 |
|---|
| 2026.03.10 | ₩37,552 | ₩37,994 | ₩37,351 | ₩37,606 | +0.14% | 782.2만 |
|---|
| 2026.03.09 | ₩37,699 | ₩37,874 | ₩36,855 | ₩37,807 | +0.28% | 1072.4만 |
|---|
| 2026.03.06 | ₩37,458 | ₩37,994 | ₩37,176 | ₩37,887 | +1.15% | 785.4만 |
|---|
| 2026.03.05 | ₩38,504 | ₩38,585 | ₩37,579 | ₩37,619 | -2.30% | 1228.1만 |
|---|
| 2026.03.04 | ₩39,738 | ₩39,738 | ₩38,678 | ₩38,719 | -2.56% | 910.1만 |
|---|
| 2026.03.03 | ₩40,167 | ₩40,368 | ₩39,631 | ₩39,658 | -1.27% | 807.5만 |
|---|
| 2026.03.02 | ₩40,449 | ₩40,704 | ₩40,154 | ₩40,194 | -0.63% | 846.4만 |
|---|
| 2026.02.27 | ₩40,663 | ₩41,093 | ₩40,516 | ₩40,610 | -0.13% | 1325.7만 |
|---|
| 2026.02.26 | ₩40,690 | ₩41,213 | ₩40,301 | ₩40,677 | -0.03% | 1555.8만 |
|---|
| 2026.02.25 | ₩41,562 | ₩41,736 | ₩40,181 | ₩40,435 | -2.71% | 1593.1만 |
|---|
| 2026.02.24 | ₩41,146 | ₩42,246 | ₩40,663 | ₩41,616 | +1.14% | 1924.4만 |
|---|
| 2026.02.23 | ₩39,617 | ₩40,341 | ₩39,443 | ₩39,926 | +0.78% | 1272.9만 |
|---|
| 2026.02.20 | ₩39,094 | ₩39,671 | ₩38,893 | ₩39,617 | +1.34% | 680.3만 |
|---|
| 2026.02.19 | ₩39,081 | ₩39,188 | ₩38,692 | ₩39,027 | -0.14% | 744.7만 |
|---|
| 2026.02.18 | ₩39,067 | ₩39,430 | ₩38,678 | ₩39,081 | +0.03% | 637.8만 |
|---|
| 2026.02.17 | ₩39,899 | ₩40,113 | ₩38,732 | ₩39,067 | -2.08% | 1066만 |
|---|
| 2026.02.13 | ₩40,046 | ₩40,368 | ₩39,376 | ₩39,818 | -0.57% | 909.5만 |
|---|
| 2026.02.12 | ₩39,845 | ₩40,435 | ₩39,845 | ₩40,113 | +0.67% | 1004.1만 |
|---|
| 2026.02.11 | ₩38,491 | ₩40,167 | ₩38,424 | ₩40,087 | +4.15% | 1431.6만 |
|---|
| 2026.02.10 | ₩38,088 | ₩38,665 | ₩37,954 | ₩38,504 | +1.09% | 1380.7만 |
|---|
| 2026.02.09 | ₩37,994 | ₩38,276 | ₩37,351 | ₩38,236 | +0.64% | 1290만 |
|---|
| 2026.02.06 | ₩37,539 | ₩38,142 | ₩37,445 | ₩38,102 | +1.50% | 781만 |
|---|
| 2026.02.05 | ₩38,437 | ₩38,491 | ₩37,364 | ₩37,565 | -2.27% | 970.6만 |
|---|
| 2026.02.04 | ₩37,860 | ₩38,357 | ₩37,726 | ₩38,155 | +0.78% | 1014.5만 |
|---|
| 2026.02.03 | ₩36,600 | ₩37,820 | ₩36,479 | ₩37,512 | +2.49% | 902.7만 |
|---|
| 2026.02.02 | ₩36,774 | ₩37,002 | ₩36,519 | ₩36,841 | +0.18% | 848.1만 |
|---|
| 2026.01.30 | ₩35,969 | ₩36,922 | ₩35,902 | ₩36,801 | +2.31% | 1149만 |
|---|
| 2026.01.29 | ₩35,902 | ₩36,238 | ₩35,728 | ₩35,969 | +0.19% | 1241.2만 |
|---|
| 2026.01.28 | ₩36,935 | ₩37,230 | ₩35,406 | ₩35,822 | -3.01% | 1237.3만 |
|---|
| 2026.01.27 | ₩37,002 | ₩37,069 | ₩36,492 | ₩37,002 | 0.00% | 915.5만 |
|---|
| 2026.01.26 | ₩37,203 | ₩37,257 | ₩36,855 | ₩37,150 | -0.14% | 792.3만 |
|---|
| 2026.01.23 | ₩36,975 | ₩37,351 | ₩36,828 | ₩37,230 | +0.69% | 976.1만 |
|---|
| 2026.01.22 | ₩37,109 | ₩37,176 | ₩36,653 | ₩36,948 | -0.43% | 1213.4만 |
|---|
| 2026.01.21 | ₩37,391 | ₩37,659 | ₩36,734 | ₩37,150 | -0.65% | 1005.6만 |
|---|
| 2026.01.20 | ₩36,559 | ₩37,713 | ₩36,318 | ₩37,485 | +2.53% | 1686.5만 |
|---|
| 2026.01.16 | ₩37,445 | ₩37,458 | ₩36,640 | ₩36,761 | -1.83% | 1731.5만 |
|---|
| 2026.01.15 | ₩37,686 | ₩37,847 | ₩37,378 | ₩37,418 | -0.71% | 998.4만 |
|---|
| 2026.01.14 | ₩37,217 | ₩38,035 | ₩37,123 | ₩37,713 | +1.33% | 1154.6만 |
|---|
| 2026.01.13 | ₩37,096 | ₩37,512 | ₩36,855 | ₩37,176 | +0.22% | 823.1만 |
|---|
| 2026.01.12 | ₩37,123 | ₩37,525 | ₩36,935 | ₩37,150 | +0.07% | 1071.4만 |
|---|
| 2026.01.09 | ₩36,908 | ₩37,565 | ₩36,841 | ₩37,270 | +0.98% | 684.9만 |
|---|
| 2026.01.08 | ₩36,439 | ₩37,364 | ₩36,399 | ₩37,029 | +1.62% | 743.7만 |
|---|
| 2026.01.07 | ₩36,694 | ₩36,868 | ₩36,331 | ₩36,546 | -0.40% | 931.9만 |
|---|
| 2026.01.06 | ₩36,519 | ₩36,855 | ₩36,171 | ₩36,667 | +0.40% | 969.5만 |
|---|
| 2026.01.05 | ₩37,069 | ₩37,150 | ₩36,278 | ₩36,640 | -1.16% | 1299.6만 |
|---|
| 2026.01.02 | ₩37,311 | ₩37,512 | ₩37,136 | ₩37,190 | -0.32% | 915.3만 |
|---|
| 2025.12.31 | ₩37,686 | ₩37,887 | ₩37,552 | ₩37,565 | -0.32% | 583.5만 |
|---|
| 2025.12.30 | ₩37,699 | ₩37,887 | ₩37,659 | ₩37,753 | +0.14% | 592.9만 |
|---|
| 2025.12.29 | ₩37,713 | ₩38,088 | ₩37,619 | ₩37,767 | +0.14% | 696.3만 |
|---|
| 2025.12.26 | ₩37,512 | ₩37,699 | ₩37,418 | ₩37,686 | +0.46% | 589만 |
|---|
| 2025.12.24 | ₩37,378 | ₩37,619 | ₩37,337 | ₩37,552 | +0.47% | 432만 |
|---|
| 2025.12.23 | ₩37,874 | ₩37,874 | ₩37,364 | ₩37,418 | -1.20% | 915.7만 |
|---|
| 2025.12.22 | ₩37,364 | ₩38,062 | ₩37,203 | ₩37,874 | +1.36% | 1075.3만 |
|---|
| 2025.12.19 | ₩37,686 | ₩37,726 | ₩37,311 | ₩37,404 | -0.75% | 2770만 |
|---|
| 2025.12.18 | ₩37,579 | ₩38,088 | ₩37,498 | ₩37,686 | +0.29% | 1650.2만 |
|---|
| 2025.12.17 | ₩38,222 | ₩38,531 | ₩37,579 | ₩37,619 | -1.58% | 1574.2만 |
|---|
| 2025.12.16 | ₩39,349 | ₩39,523 | ₩38,129 | ₩38,343 | -2.56% | 1931.4만 |
|---|
| 2025.12.15 | ₩39,376 | ₩39,537 | ₩38,571 | ₩39,202 | -0.44% | 2352.1만 |
|---|
| 2025.12.12 | ₩39,658 | ₩39,792 | ₩39,175 | ₩39,577 | -0.20% | 1650.5만 |
|---|
| 2025.12.11 | ₩39,644 | ₩39,845 | ₩39,416 | ₩39,523 | -0.30% | 1453.3만 |
|---|
| 2025.12.10 | ₩38,987 | ₩39,711 | ₩38,987 | ₩39,604 | +1.58% | 1870만 |
|---|
| 2025.12.09 | ₩38,974 | ₩40,100 | ₩38,585 | ₩38,974 | 0.00% | 2125.9만 |
|---|
| 2025.12.08 | ₩38,303 | ₩39,054 | ₩38,303 | ₩38,893 | +1.54% | 1580.6만 |
|---|
| 2025.12.05 | ₩38,316 | ₩38,571 | ₩37,901 | ₩38,477 | +0.42% | 1567만 |
|---|
| 2025.12.04 | ₩37,874 | ₩38,370 | ₩37,820 | ₩38,330 | +1.20% | 1552.7만 |
|---|
| 2025.12.03 | ₩37,753 | ₩38,142 | ₩37,539 | ₩37,994 | +0.64% | 1677.8만 |
|---|
| 2025.12.02 | ₩37,699 | ₩37,834 | ₩37,270 | ₩37,726 | +0.07% | 1161.8만 |
|---|
| 2025.12.01 | ₩37,337 | ₩37,820 | ₩37,243 | ₩37,780 | +1.19% | 1267.3만 |
|---|
| 2025.11.28 | ₩37,123 | ₩37,498 | ₩37,056 | ₩37,418 | +0.79% | 634.8만 |
|---|
| 2025.11.26 | ₩36,251 | ₩37,136 | ₩36,144 | ₩37,123 | +2.40% | 1186.4만 |
|---|
| 2025.11.25 | ₩36,747 | ₩36,787 | ₩35,902 | ₩36,278 | -1.28% | 1918만 |
|---|
| 2025.11.24 | ₩37,056 | ₩37,123 | ₩36,412 | ₩36,694 | -0.98% | 1963.2만 |
|---|
| 2025.11.21 | ₩36,627 | ₩37,458 | ₩36,613 | ₩37,203 | +1.57% | 1525.6만 |
|---|
| 2025.11.20 | ₩36,023 | ₩36,627 | ₩35,996 | ₩36,492 | +1.30% | 1459.8만 |
|---|
| 2025.11.19 | ₩36,600 | ₩36,694 | ₩35,849 | ₩36,063 | -1.47% | 891.8만 |
|---|
| 2025.11.18 | ₩36,238 | ₩36,855 | ₩36,036 | ₩36,774 | +1.48% | 1213.7만 |
|---|
| 2025.11.17 | ₩36,492 | ₩36,761 | ₩36,063 | ₩36,157 | -0.92% | 2318.8만 |
|---|
| 2025.11.14 | ₩36,358 | ₩36,653 | ₩35,983 | ₩36,385 | +0.07% | 1829.6만 |
|---|
| 2025.11.13 | ₩36,050 | ₩36,425 | ₩35,929 | ₩36,211 | +0.45% | 2561.5만 |
|---|
| 2025.11.12 | ₩36,050 | ₩36,613 | ₩35,916 | ₩36,077 | +0.07% | 1184.4만 |
|---|
| 2025.11.11 | ₩35,111 | ₩36,117 | ₩35,111 | ₩35,849 | +2.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩34,870 | ₩35,138 | ₩34,668 | ₩35,031 | +0.46% | 2257.2만 |
|---|
| 2025.11.07 | ₩35,674 | ₩35,768 | ₩34,709 | ₩34,816 | -2.41% | 1972.8만 |
|---|
| 2025.11.06 | ₩35,594 | ₩35,701 | ₩35,165 | ₩35,352 | -0.68% | 1291.7만 |
|---|
| 2025.11.05 | ₩35,473 | ₩35,956 | ₩35,312 | ₩35,835 | +1.02% | 1280.7만 |
|---|
| 2025.11.04 | ₩36,023 | ₩36,077 | ₩35,406 | ₩35,487 | -1.49% | 1609.2만 |
|---|
| 2025.11.03 | ₩36,345 | ₩36,345 | ₩35,594 | ₩35,728 | -1.70% | 1961.7만 |
|---|
| 2025.10.31 | ₩36,881 | ₩36,881 | ₩35,983 | ₩36,425 | -1.24% | 2207.3만 |
|---|
| 2025.10.30 | ₩36,640 | ₩37,404 | ₩36,533 | ₩37,123 | +1.32% | 2126.4만 |
|---|
| 2025.10.29 | ₩38,263 | ₩38,437 | ₩36,331 | ₩36,412 | -4.84% | 2997.9만 |
|---|
| 2025.10.28 | ₩38,920 | ₩39,027 | ₩38,035 | ₩38,692 | -0.59% | 2686.1만 |
|---|
| 2025.10.27 | ₩39,899 | ₩40,248 | ₩38,062 | ₩39,202 | -1.75% | 5368.1만 |
|---|
| 2025.10.24 | ₩37,029 | ₩37,190 | ₩36,425 | ₩36,425 | -1.63% | 1021.8만 |
|---|
| 2025.10.23 | ₩36,895 | ₩37,109 | ₩36,720 | ₩36,948 | +0.15% | 1212.5만 |
|---|
| 2025.10.22 | ₩37,190 | ₩37,686 | ₩36,707 | ₩36,734 | -1.23% | 1583.1만 |
|---|
| 2025.10.21 | ₩37,337 | ₩37,525 | ₩37,069 | ₩37,109 | -0.61% | 1067.7만 |
|---|
| 2025.10.20 | ₩37,539 | ₩37,780 | ₩37,190 | ₩37,217 | -0.86% | 1104.7만 |
|---|
| 2025.10.17 | ₩37,217 | ₩37,726 | ₩36,881 | ₩37,592 | +1.01% | 2323.1만 |
|---|
| 2025.10.16 | ₩36,291 | ₩37,257 | ₩36,251 | ₩37,176 | +2.44% | 2893.3만 |
|---|
| 2025.10.15 | ₩35,715 | ₩36,184 | ₩35,567 | ₩36,117 | +1.13% | 1227만 |
|---|
| 2025.10.14 | ₩35,272 | ₩35,862 | ₩35,004 | ₩35,795 | +1.48% | 1708.8만 |
|---|
| 2025.10.13 | ₩34,561 | ₩36,600 | ₩34,239 | ₩35,433 | +2.52% | 3261.3만 |
|---|
| 2025.10.10 | ₩34,762 | ₩34,910 | ₩34,481 | ₩34,628 | -0.39% | 1176.3만 |
|---|