시장 데이터를 불러오는 중
전체 종목
코카콜라 과거 주가
Coca-Cola Company (The) Common Stock · KO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coca-Cola Company (The) Common Stock · KO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,386 | ₩118,565 | ₩117,104 | ₩117,989 | +0.51% | 1042.9만 |
| 2026.10.08 | ₩115,590 | ₩117,975 | ₩115,349 | ₩117,614 | +1.75% | 1588.6만 |
| 2026.10.07 | ₩116,220 | ₩116,528 | ₩114,800 | ₩115,001 | -1.05% | 1295.9만 |
| 2026.10.06 | ₩116,046 | ₩116,970 | ₩115,456 | ₩115,470 | -0.50% | 1606.1만 |
| 2026.10.05 | ₩115,068 | ₩116,006 | ₩114,076 | ₩115,925 | +0.75% | 2127.5만 |
| 2026.10.02 | ₩115,644 | ₩115,845 | ₩114,130 | ₩114,773 | -0.75% | 2029만 |
| 2026.10.01 | ₩115,550 | ₩116,153 | ₩114,867 | ₩115,376 | -0.15% | 1872.6만 |
| 2026.09.30 | ₩117,051 | ₩117,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,349 |
| -1.45% |
| 1584.4만 |
| 2026.09.29 | ₩115,992 | ₩116,957 | ₩115,992 | ₩116,367 | +0.32% | 1366.2만 |
|---|
| 2026.09.28 | ₩117,399 | ₩117,520 | ₩116,434 | ₩116,823 | -0.49% | 1449.3만 |
|---|
| 2026.09.25 | ₩118,136 | ₩118,351 | ₩117,332 | ₩117,667 | -0.40% | 1216.1만 |
|---|
| 2026.09.24 | ₩119,021 | ₩119,744 | ₩118,056 | ₩118,056 | -0.81% | 1316.3만 |
|---|
| 2026.09.23 | ₩119,195 | ₩119,262 | ₩117,399 | ₩118,042 | -0.97% | 1301.6만 |
|---|
| 2026.09.22 | ₩117,386 | ₩119,222 | ₩117,198 | ₩118,739 | +1.15% | 1726.7만 |
|---|
| 2026.09.21 | ₩118,351 | ₩118,592 | ₩116,743 | ₩116,743 | -1.36% | 1810만 |
|---|
| 2026.09.18 | ₩117,654 | ₩118,310 | ₩117,279 | ₩118,257 | +0.51% | 2804.8만 |
|---|
| 2026.09.17 | ₩118,029 | ₩118,364 | ₩117,265 | ₩118,002 | -0.02% | 1656.4만 |
|---|
| 2026.09.16 | ₩118,565 | ₩118,806 | ₩117,573 | ₩117,748 | -0.69% | 1707.5만 |
|---|
| 2026.09.15 | ₩118,632 | ₩119,128 | ₩117,654 | ₩118,873 | +0.20% | 1314.9만 |
|---|
| 2026.09.14 | ₩120,602 | ₩121,084 | ₩119,088 | ₩119,731 | -0.72% | 1406.6만 |
|---|
| 2026.09.11 | ₩118,511 | ₩118,793 | ₩117,667 | ₩118,310 | -0.17% | 998.9만 |
|---|
| 2026.09.10 | ₩118,699 | ₩119,208 | ₩117,654 | ₩117,694 | -0.85% | 1202만 |
|---|
| 2026.09.09 | ₩118,337 | ₩118,458 | ₩117,131 | ₩117,319 | -0.86% | 1233.8만 |
|---|
| 2026.09.08 | ₩117,319 | ₩118,659 | ₩117,319 | ₩118,404 | +0.93% | 1942.7만 |
|---|
| 2026.09.04 | ₩118,712 | ₩119,141 | ₩117,721 | ₩118,016 | -0.59% | 1729.1만 |
|---|
| 2026.09.03 | ₩118,069 | ₩119,570 | ₩117,935 | ₩119,007 | +0.79% | 1376.3만 |
|---|
| 2026.09.02 | ₩117,788 | ₩119,195 | ₩117,560 | ₩118,243 | +0.39% | 1849.3만 |
|---|
| 2026.09.01 | ₩120,052 | ₩120,307 | ₩117,667 | ₩117,922 | -1.77% | 1482.4만 |
|---|
| 2026.08.31 | ₩119,945 | ₩119,972 | ₩118,726 | ₩118,820 | -0.94% | 2376.5만 |
|---|
| 2026.08.28 | ₩119,543 | ₩120,655 | ₩119,356 | ₩120,146 | +0.50% | 988.7만 |
|---|
| 2026.08.27 | ₩119,811 | ₩120,642 | ₩119,208 | ₩119,342 | -0.39% | 1345.3만 |
|---|
| 2026.08.26 | ₩123,563 | ₩123,563 | ₩120,602 | ₩120,709 | -2.31% | 1713.4만 |
|---|
| 2026.08.25 | ₩122,706 | ₩123,389 | ₩122,344 | ₩122,799 | +0.08% | 1194만 |
|---|
| 2026.08.24 | ₩123,443 | ₩123,938 | ₩122,545 | ₩123,268 | -0.14% | 1478.8만 |
|---|
| 2026.08.21 | ₩121,741 | ₩122,210 | ₩121,031 | ₩122,076 | +0.28% | 1559.6만 |
|---|
| 2026.08.20 | ₩120,843 | ₩123,108 | ₩120,240 | ₩121,272 | +0.35% | 1492.8만 |
|---|
| 2026.08.19 | ₩118,712 | ₩121,620 | ₩118,712 | ₩121,071 | +1.99% | 1599.4만 |
|---|
| 2026.08.18 | ₩118,458 | ₩119,208 | ₩117,761 | ₩119,021 | +0.48% | 1252.5만 |
|---|
| 2026.08.17 | ₩116,984 | ₩117,949 | ₩116,381 | ₩116,555 | -0.37% | 1205.6만 |
|---|
| 2026.08.14 | ₩116,984 | ₩117,882 | ₩116,850 | ₩117,533 | +0.47% | 916.6만 |
|---|
| 2026.08.13 | ₩116,769 | ₩117,587 | ₩116,461 | ₩117,145 | +0.32% | 1014.1만 |
|---|
| 2026.08.12 | ₩114,947 | ₩116,970 | ₩114,786 | ₩116,193 | +1.08% | 1265.2만 |
|---|
| 2026.08.11 | ₩116,073 | ₩116,649 | ₩115,389 | ₩115,885 | -0.16% | 1601.8만 |
|---|
| 2026.08.10 | ₩116,729 | ₩117,292 | ₩115,818 | ₩116,408 | -0.28% | 1371.1만 |
|---|
| 2026.08.07 | ₩115,925 | ₩116,810 | ₩115,496 | ₩116,649 | +0.62% | 1122.2만 |
|---|
| 2026.08.06 | ₩117,734 | ₩117,882 | ₩115,805 | ₩116,381 | -1.15% | 1356.9만 |
|---|
| 2026.08.05 | ₩116,649 | ₩116,783 | ₩115,496 | ₩116,354 | -0.25% | 1586.9만 |
|---|
| 2026.08.04 | ₩114,960 | ₩116,153 | ₩114,116 | ₩115,992 | +0.90% | 1708.6만 |
|---|
| 2026.08.03 | ₩118,565 | ₩118,565 | ₩116,086 | ₩116,394 | -1.83% | 2319.7만 |
|---|
| 2026.07.31 | ₩117,466 | ₩117,922 | ₩116,341 | ₩117,372 | -0.08% | 1472.6만 |
|---|
| 2026.07.30 | ₩117,426 | ₩118,779 | ₩116,863 | ₩118,578 | +0.98% | 1761.6만 |
|---|
| 2026.07.29 | ₩118,793 | ₩121,835 | ₩118,779 | ₩119,369 | +0.49% | 2171.2만 |
|---|
| 2026.07.28 | ₩118,324 | ₩120,897 | ₩115,577 | ₩118,284 | -0.03% | 3498.3만 |
|---|
| 2026.07.27 | ₩111,329 | ₩112,749 | ₩110,552 | ₩112,655 | +1.19% | 1993.8만 |
|---|
| 2026.07.24 | ₩109,305 | ₩110,324 | ₩108,408 | ₩110,217 | +0.83% | 1198만 |
|---|
| 2026.07.23 | ₩109,439 | ₩109,707 | ₩108,381 | ₩108,769 | -0.61% | 1375.6만 |
|---|
| 2026.07.22 | ₩111,021 | ₩111,114 | ₩109,828 | ₩110,150 | -0.78% | 1170.1만 |
|---|
| 2026.07.21 | ₩109,841 | ₩110,418 | ₩108,970 | ₩109,841 | 0.00% | 1294.9만 |
|---|
| 2026.07.20 | ₩109,279 | ₩110,377 | ₩108,944 | ₩110,042 | +0.70% | 1496.7만 |
|---|
| 2026.07.17 | ₩114,398 | ₩114,652 | ₩108,314 | ₩109,292 | -4.46% | 3290.3만 |
|---|
| 2026.07.16 | ₩111,892 | ₩113,835 | ₩111,597 | ₩113,794 | +1.70% | 1789만 |
|---|
| 2026.07.15 | ₩111,128 | ₩111,543 | ₩110,190 | ₩110,485 | -0.58% | 1838.4만 |
|---|
| 2026.07.14 | ₩112,789 | ₩113,406 | ₩111,329 | ₩111,329 | -1.29% | 1377.5만 |
|---|
| 2026.07.13 | ₩112,428 | ₩113,473 | ₩112,119 | ₩112,897 | +0.42% | 1208.6만 |
|---|
| 2026.07.10 | ₩110,860 | ₩112,213 | ₩110,431 | ₩111,878 | +0.92% | 1069.5만 |
|---|
| 2026.07.09 | ₩110,002 | ₩110,980 | ₩109,493 | ₩110,726 | +0.66% | 1578.3만 |
|---|
| 2026.07.08 | ₩112,789 | ₩113,674 | ₩111,583 | ₩111,758 | -0.91% | 1416만 |
|---|
| 2026.07.07 | ₩113,366 | ₩114,813 | ₩112,079 | ₩112,629 | -0.65% | 1783.5만 |
|---|
| 2026.07.06 | ₩112,696 | ₩113,312 | ₩110,310 | ₩111,168 | -1.36% | 1899.3만 |
|---|
| 2026.07.02 | ₩109,386 | ₩112,749 | ₩109,078 | ₩112,749 | +3.07% | 1830.8만 |
|---|
| 2026.07.01 | ₩109,480 | ₩109,855 | ₩108,488 | ₩108,930 | -0.50% | 2173.5만 |
|---|
| 2026.06.30 | ₩110,552 | ₩110,605 | ₩108,555 | ₩108,903 | -1.49% | 1642.2만 |
|---|
| 2026.06.29 | ₩110,994 | ₩112,052 | ₩110,163 | ₩110,753 | -0.22% | 1501.6만 |
|---|
| 2026.06.26 | ₩108,488 | ₩110,967 | ₩108,140 | ₩110,726 | +2.06% | 5335.8만 |
|---|
| 2026.06.25 | ₩107,912 | ₩109,051 | ₩107,161 | ₩107,764 | -0.14% | 1602.1만 |
|---|
| 2026.06.24 | ₩108,394 | ₩109,319 | ₩107,952 | ₩108,006 | -0.36% | 2063.3만 |
|---|
| 2026.06.23 | ₩108,984 | ₩108,984 | ₩106,974 | ₩107,617 | -1.25% | 1685.4만 |
|---|
| 2026.06.22 | ₩106,197 | ₩107,282 | ₩105,942 | ₩106,572 | +0.35% | 2120.6만 |
|---|
| 2026.06.18 | ₩107,027 | ₩107,215 | ₩105,513 | ₩106,384 | -0.60% | 4685.8만 |
|---|
| 2026.06.17 | ₩107,135 | ₩107,644 | ₩105,848 | ₩107,108 | -0.03% | 1705.5만 |
|---|
| 2026.06.16 | ₩108,743 | ₩109,064 | ₩106,987 | ₩107,577 | -1.07% | 1756.5만 |
|---|
| 2026.06.15 | ₩108,649 | ₩108,810 | ₩107,537 | ₩108,421 | -0.21% | 2005.5만 |
|---|
| 2026.06.12 | ₩110,833 | ₩111,074 | ₩109,707 | ₩110,712 | -0.11% | 1175.8만 |
|---|
| 2026.06.11 | ₩112,454 | ₩112,615 | ₩110,538 | ₩110,592 | -1.66% | 1426.5만 |
|---|
| 2026.06.10 | ₩110,793 | ₩112,361 | ₩110,042 | ₩112,012 | +1.10% | 2088.1만 |
|---|
| 2026.06.09 | ₩106,599 | ₩109,560 | ₩106,371 | ₩108,997 | +2.25% | 2059.2만 |
|---|
| 2026.06.08 | ₩106,277 | ₩107,108 | ₩105,996 | ₩106,585 | +0.29% | 1282.9만 |
|---|
| 2026.06.05 | ₩103,865 | ₩108,193 | ₩103,825 | ₩106,505 | +2.54% | 2570.8만 |
|---|
| 2026.06.04 | ₩106,907 | ₩107,255 | ₩102,927 | ₩102,940 | -3.71% | 1936.2만 |
|---|
| 2026.06.03 | ₩104,910 | ₩105,902 | ₩104,669 | ₩105,540 | +0.60% | 1496.4만 |
|---|
| 2026.06.02 | ₩105,701 | ₩106,130 | ₩104,857 | ₩105,071 | -0.60% | 1253.3만 |
|---|
| 2026.06.01 | ₩105,299 | ₩106,130 | ₩105,098 | ₩105,379 | +0.08% | 1277.6만 |
|---|
| 2026.05.29 | ₩107,255 | ₩107,644 | ₩105,741 | ₩105,875 | -1.29% | 3247.7만 |
|---|
| 2026.05.28 | ₩108,970 | ₩109,560 | ₩107,657 | ₩107,751 | -1.12% | 1469.1만 |
|---|
| 2026.05.27 | ₩108,676 | ₩110,565 | ₩108,274 | ₩109,372 | +0.64% | 1321만 |
|---|
| 2026.05.26 | ₩108,327 | ₩109,346 | ₩107,523 | ₩107,818 | -0.47% | 1300.4만 |
|---|
| 2026.05.22 | ₩108,783 | ₩109,453 | ₩108,434 | ₩109,185 | +0.37% | 824만 |
|---|
| 2026.05.21 | ₩109,600 | ₩109,614 | ₩108,166 | ₩108,769 | -0.76% | 1570.8만 |
|---|
| 2026.05.20 | ₩110,109 | ₩110,418 | ₩109,238 | ₩109,279 | -0.75% | 1700만 |
|---|
| 2026.05.19 | ₩109,091 | ₩110,766 | ₩108,890 | ₩109,774 | +0.63% | 1659.5만 |
|---|
| 2026.05.18 | ₩108,367 | ₩109,064 | ₩107,724 | ₩108,810 | +0.41% | 1237.6만 |
|---|
| 2026.05.15 | ₩109,024 | ₩109,024 | ₩107,805 | ₩108,300 | -0.66% | 1752.7만 |
|---|
| 2026.05.14 | ₩108,180 | ₩108,434 | ₩107,081 | ₩107,805 | -0.35% | 1064.2만 |
|---|
| 2026.05.13 | ₩107,027 | ₩108,582 | ₩106,987 | ₩107,550 | +0.49% | 1235.7만 |
|---|
| 2026.05.12 | ₩105,862 | ₩107,630 | ₩104,897 | ₩107,242 | +1.30% | 1988.3만 |
|---|
| 2026.05.11 | ₩104,736 | ₩105,500 | ₩104,307 | ₩105,406 | +0.64% | 1096.8만 |
|---|
| 2026.05.08 | ₩105,285 | ₩106,130 | ₩104,682 | ₩105,084 | -0.19% | 1244.7만 |
|---|
| 2026.05.07 | ₩105,580 | ₩106,063 | ₩104,656 | ₩105,098 | -0.46% | 1653.1만 |
|---|
| 2026.05.06 | ₩105,567 | ₩106,304 | ₩105,285 | ₩106,170 | +0.57% | 1406만 |
|---|
| 2026.05.05 | ₩104,776 | ₩105,567 | ₩104,173 | ₩105,165 | +0.37% | 1163.8만 |
|---|
| 2026.05.04 | ₩104,602 | ₩105,553 | ₩104,160 | ₩104,776 | +0.17% | 1267.2만 |
|---|
| 2026.05.01 | ₩106,250 | ₩106,719 | ₩104,575 | ₩105,299 | -0.90% | 1261만 |
|---|
| 2026.04.30 | ₩105,594 | ₩106,022 | ₩104,964 | ₩105,540 | -0.05% | 1514.2만 |
|---|
| 2026.04.29 | ₩105,017 | ₩106,237 | ₩104,776 | ₩105,687 | +0.64% | 1829.5만 |
|---|
| 2026.04.28 | ₩106,558 | ₩107,630 | ₩104,629 | ₩104,991 | -1.47% | 3071.1만 |
|---|
| 2026.04.27 | ₩102,793 | ₩102,793 | ₩101,038 | ₩101,091 | -1.66% | 1581.2만 |
|---|
| 2026.04.24 | ₩102,793 | ₩103,195 | ₩102,069 | ₩102,686 | -0.10% | 1200.9만 |
|---|
| 2026.04.23 | ₩101,091 | ₩102,726 | ₩100,716 | ₩102,217 | +1.11% | 1206만 |
|---|
| 2026.04.22 | ₩100,368 | ₩101,011 | ₩99,898 | ₩100,006 | -0.36% | 935.2만 |
|---|
| 2026.04.21 | ₩101,145 | ₩101,212 | ₩99,992 | ₩100,099 | -1.03% | 1180.7만 |
|---|
| 2026.04.20 | ₩101,600 | ₩102,136 | ₩100,984 | ₩101,145 | -0.45% | 1014.2만 |
|---|
| 2026.04.17 | ₩100,434 | ₩101,922 | ₩100,234 | ₩101,493 | +1.05% | 1503.4만 |
|---|
| 2026.04.16 | ₩100,542 | ₩101,627 | ₩100,368 | ₩100,743 | +0.20% | 1150.2만 |
|---|
| 2026.04.15 | ₩101,493 | ₩101,493 | ₩100,126 | ₩100,917 | -0.57% | 1621.2만 |
|---|
| 2026.04.14 | ₩101,801 | ₩102,672 | ₩101,574 | ₩101,708 | -0.09% | 1239.8만 |
|---|
| 2026.04.13 | ₩103,610 | ₩103,785 | ₩101,614 | ₩102,391 | -1.18% | 1269.6만 |
|---|
| 2026.04.10 | ₩104,495 | ₩104,749 | ₩103,597 | ₩103,811 | -0.65% | 1108.1만 |
|---|
| 2026.04.09 | ₩102,713 | ₩104,910 | ₩102,337 | ₩104,763 | +2.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩101,587 | ₩103,677 | ₩100,930 | ₩103,570 | +1.95% | 1233.1만 |
|---|
| 2026.04.07 | ₩103,450 | ₩103,986 | ₩101,346 | ₩101,721 | -1.67% | 1276.9만 |
|---|
| 2026.04.06 | ₩102,699 | ₩103,557 | ₩102,136 | ₩103,476 | +0.76% | 826만 |
|---|
| 2026.04.02 | ₩102,619 | ₩103,128 | ₩102,002 | ₩102,806 | +0.18% | 1457.3만 |
|---|
| 2026.04.01 | ₩102,043 | ₩102,324 | ₩100,850 | ₩101,949 | -0.09% | 1583.4만 |
|---|
| 2026.03.31 | ₩102,552 | ₩103,208 | ₩101,185 | ₩101,909 | -0.63% | 1830.2만 |
|---|
| 2026.03.30 | ₩101,748 | ₩103,182 | ₩101,466 | ₩102,203 | +0.45% | 1850.3만 |
|---|
| 2026.03.27 | ₩100,260 | ₩101,909 | ₩100,099 | ₩101,453 | +1.19% | 1746.1만 |
|---|
| 2026.03.26 | ₩100,756 | ₩101,507 | ₩100,032 | ₩100,086 | -0.66% | 1120.2만 |
|---|
| 2026.03.25 | ₩99,952 | ₩101,373 | ₩99,255 | ₩100,837 | +0.88% | 1478.8만 |
|---|
| 2026.03.24 | ₩100,314 | ₩101,426 | ₩100,006 | ₩100,059 | -0.25% | 1565.4만 |
|---|
| 2026.03.23 | ₩100,957 | ₩101,105 | ₩99,898 | ₩100,649 | -0.31% | 1505.5만 |
|---|
| 2026.03.20 | ₩101,265 | ₩101,909 | ₩99,684 | ₩100,166 | -1.09% | 3329.9만 |
|---|
| 2026.03.19 | ₩101,842 | ₩102,445 | ₩101,212 | ₩101,239 | -0.59% | 1302.3만 |
|---|
| 2026.03.18 | ₩103,289 | ₩103,356 | ₩101,641 | ₩101,801 | -1.44% | 1313.5만 |
|---|
| 2026.03.17 | ₩104,522 | ₩104,924 | ₩103,785 | ₩103,959 | -0.54% | 1490만 |
|---|
| 2026.03.16 | ₩104,522 | ₩105,098 | ₩104,173 | ₩104,280 | -0.23% | 1176.1만 |
|---|
| 2026.03.13 | ₩103,811 | ₩104,589 | ₩103,436 | ₩103,637 | -0.17% | 1197.5만 |
|---|
| 2026.03.12 | ₩103,744 | ₩104,736 | ₩103,048 | ₩103,999 | +0.25% | 1684.2만 |
|---|
| 2026.03.11 | ₩104,133 | ₩104,133 | ₩102,646 | ₩104,026 | -0.10% | 1154.7만 |
|---|
| 2026.03.10 | ₩103,825 | ₩105,071 | ₩103,316 | ₩104,361 | +0.52% | 1724.4만 |
|---|
| 2026.03.09 | ₩102,672 | ₩104,615 | ₩102,552 | ₩104,254 | +1.54% | 1855.4만 |
|---|
| 2026.03.06 | ₩102,914 | ₩103,436 | ₩102,311 | ₩103,235 | +0.31% | 1551.6만 |
|---|
| 2026.03.05 | ₩104,093 | ₩104,146 | ₩102,512 | ₩103,222 | -0.84% | 2316.6만 |
|---|
| 2026.03.04 | ₩106,250 | ₩106,491 | ₩104,187 | ₩104,656 | -1.50% | 2101.2만 |
|---|
| 2026.03.03 | ₩107,014 | ₩107,309 | ₩105,272 | ₩106,317 | -0.65% | 2054.9만 |
|---|
| 2026.03.02 | ₩108,877 | ₩109,078 | ₩107,403 | ₩107,496 | -1.27% | 1813.7만 |
|---|
| 2026.02.27 | ₩108,461 | ₩109,882 | ₩108,300 | ₩109,292 | +0.77% | 2848.4만 |
|---|
| 2026.02.26 | ₩108,207 | ₩108,394 | ₩107,228 | ₩107,872 | -0.31% | 1284.3만 |
|---|
| 2026.02.25 | ₩107,738 | ₩108,126 | ₩106,612 | ₩107,831 | +0.09% | 1808.7만 |
|---|
| 2026.02.24 | ₩107,925 | ₩108,662 | ₩107,001 | ₩108,166 | +0.22% | 1644.9만 |
|---|
| 2026.02.23 | ₩106,558 | ₩108,341 | ₩106,532 | ₩107,952 | +1.31% | 1715.8만 |
|---|
| 2026.02.20 | ₩106,304 | ₩106,987 | ₩105,714 | ₩106,987 | +0.64% | 1717.5만 |
|---|
| 2026.02.19 | ₩106,478 | ₩106,759 | ₩105,312 | ₩105,741 | -0.69% | 1492.5만 |
|---|
| 2026.02.18 | ₩106,532 | ₩106,987 | ₩105,754 | ₩106,518 | -0.01% | 1630.5만 |
|---|
| 2026.02.17 | ₩105,848 | ₩106,719 | ₩105,513 | ₩106,612 | +0.72% | 1626만 |
|---|
| 2026.02.13 | ₩105,125 | ₩106,398 | ₩104,696 | ₩105,433 | +0.29% | 1671.2만 |
|---|
| 2026.02.12 | ₩105,835 | ₩107,751 | ₩105,580 | ₩105,862 | +0.03% | 2604.4만 |
|---|
| 2026.02.11 | ₩103,021 | ₩105,929 | ₩102,619 | ₩105,326 | +2.24% | 2265만 |
|---|
| 2026.02.10 | ₩102,686 | ₩103,865 | ₩101,855 | ₩102,927 | +0.23% | 2884.8만 |
|---|
| 2026.02.09 | ₩105,419 | ₩106,009 | ₩103,905 | ₩104,481 | -0.89% | 2341.6만 |
|---|
| 2026.02.06 | ₩105,192 | ₩106,130 | ₩104,870 | ₩105,902 | +0.68% | 1851.2만 |
|---|
| 2026.02.05 | ₩104,280 | ₩105,674 | ₩103,972 | ₩105,205 | +0.89% | 2163.4만 |
|---|
| 2026.02.04 | ₩103,543 | ₩104,669 | ₩103,289 | ₩103,651 | +0.10% | 2860.7만 |
|---|
| 2026.02.03 | ₩100,863 | ₩103,852 | ₩100,676 | ₩103,034 | +2.15% | 2700.7만 |
|---|
| 2026.02.02 | ₩100,515 | ₩101,440 | ₩99,697 | ₩100,944 | +0.43% | 1930.2만 |
|---|
| 2026.01.30 | ₩98,773 | ₩100,368 | ₩98,545 | ₩100,247 | +1.49% | 2642.1만 |
|---|
| 2026.01.29 | ₩98,063 | ₩99,282 | ₩98,009 | ₩98,398 | +0.34% | 2086.2만 |
|---|
| 2026.01.28 | ₩98,103 | ₩98,652 | ₩97,245 | ₩97,902 | -0.20% | 1463.4만 |
|---|
| 2026.01.27 | ₩97,071 | ₩98,572 | ₩96,843 | ₩98,558 | +1.53% | 1323.9만 |
|---|
| 2026.01.26 | ₩97,634 | ₩98,223 | ₩97,205 | ₩97,232 | -0.41% | 1401.7만 |
|---|
| 2026.01.23 | ₩96,508 | ₩97,902 | ₩96,187 | ₩97,661 | +1.19% | 1830.7만 |
|---|
| 2026.01.22 | ₩96,254 | ₩96,535 | ₩95,731 | ₩96,307 | +0.06% | 1396.3만 |
|---|
| 2026.01.21 | ₩96,455 | ₩96,803 | ₩94,914 | ₩96,495 | +0.04% | 2166.1만 |
|---|
| 2026.01.20 | ₩93,801 | ₩96,187 | ₩93,520 | ₩96,146 | +2.50% | 2215.2만 |
|---|
| 2026.01.16 | ₩94,190 | ₩94,793 | ₩93,855 | ₩94,391 | +0.21% | 2002.8만 |
|---|
| 2026.01.15 | ₩95,932 | ₩95,945 | ₩94,297 | ₩94,445 | -1.55% | 1546.4만 |
|---|
| 2026.01.14 | ₩95,369 | ₩96,093 | ₩94,887 | ₩95,731 | +0.38% | 1673.9만 |
|---|
| 2026.01.13 | ₩94,364 | ₩95,463 | ₩94,163 | ₩95,463 | +1.16% | 1832.5만 |
|---|
| 2026.01.12 | ₩95,007 | ₩95,101 | ₩94,123 | ₩94,471 | -0.56% | 2058.3만 |
|---|
| 2026.01.09 | ₩93,038 | ₩94,686 | ₩92,622 | ₩94,485 | +1.56% | 1963.9만 |
|---|
| 2026.01.08 | ₩90,505 | ₩93,078 | ₩90,384 | ₩92,957 | +2.71% | 1923.7만 |
|---|
| 2026.01.07 | ₩91,108 | ₩91,215 | ₩90,143 | ₩90,505 | -0.66% | 2022.3만 |
|---|
| 2026.01.06 | ₩91,135 | ₩91,456 | ₩90,572 | ₩90,907 | -0.25% | 2102만 |
|---|
| 2026.01.05 | ₩92,354 | ₩92,354 | ₩91,014 | ₩91,041 | -1.42% | 2118.7만 |
|---|
| 2026.01.02 | ₩93,600 | ₩93,627 | ₩92,435 | ₩92,622 | -1.05% | 1215.1만 |
|---|
| 2025.12.31 | ₩93,895 | ₩94,016 | ₩93,641 | ₩93,681 | -0.23% | 812.8만 |
|---|
| 2025.12.30 | ₩93,801 | ₩94,123 | ₩93,533 | ₩93,895 | +0.10% | 861.1만 |
|---|
| 2025.12.29 | ₩93,801 | ₩94,364 | ₩93,600 | ₩94,016 | +0.23% | 968.7만 |
|---|
| 2025.12.26 | ₩93,734 | ₩94,016 | ₩93,440 | ₩93,627 | -0.11% | 571.1만 |
|---|
| 2025.12.24 | ₩93,667 | ₩94,016 | ₩93,466 | ₩93,949 | +0.30% | 451.5만 |
|---|
| 2025.12.23 | ₩94,069 | ₩94,150 | ₩93,386 | ₩93,627 | -0.47% | 947.1만 |
|---|
| 2025.12.22 | ₩93,708 | ₩94,096 | ₩93,346 | ₩94,083 | +0.40% | 1282.9만 |
|---|
| 2025.12.19 | ₩93,882 | ₩94,833 | ₩93,842 | ₩93,882 | 0.00% | 3691.1만 |
|---|
| 2025.12.18 | ₩94,163 | ₩94,873 | ₩94,029 | ₩94,284 | +0.13% | 1552.5만 |
|---|
| 2025.12.17 | ₩94,565 | ₩95,034 | ₩94,217 | ₩94,699 | +0.14% | 1367.3만 |
|---|
| 2025.12.16 | ₩95,543 | ₩95,543 | ₩94,230 | ₩94,297 | -1.30% | 1737만 |
|---|
| 2025.12.15 | ₩94,378 | ₩95,570 | ₩94,230 | ₩95,101 | +0.77% | 1866만 |
|---|
| 2025.12.12 | ₩92,609 | ₩94,632 | ₩92,515 | ₩94,498 | +2.04% | 1844.5만 |
|---|
| 2025.12.11 | ₩94,538 | ₩94,726 | ₩92,180 | ₩92,609 | -2.04% | 2312.4만 |
|---|
| 2025.12.10 | ₩94,324 | ₩94,512 | ₩93,507 | ₩94,083 | -0.26% | 2978.9만 |
|---|
| 2025.12.09 | ₩94,297 | ₩94,646 | ₩93,574 | ₩93,922 | -0.40% | 1301.1만 |
|---|
| 2025.12.08 | ₩93,587 | ₩94,311 | ₩93,118 | ₩94,136 | +0.59% | 1777.5만 |
|---|
| 2025.12.05 | ₩94,230 | ₩94,753 | ₩93,627 | ₩93,801 | -0.46% | 1397.8만 |
|---|
| 2025.12.04 | ₩94,914 | ₩95,597 | ₩94,297 | ₩94,404 | -0.54% | 1771만 |
|---|
| 2025.12.03 | ₩94,981 | ₩95,677 | ₩94,619 | ₩94,887 | -0.10% | 1700.2만 |
|---|
| 2025.12.02 | ₩96,213 | ₩96,213 | ₩94,378 | ₩94,699 | -1.57% | 1987.1만 |
|---|
| 2025.12.01 | ₩97,285 | ₩97,701 | ₩96,388 | ₩96,414 | -0.90% | 1438.8만 |
|---|
| 2025.11.28 | ₩97,821 | ₩98,130 | ₩97,500 | ₩97,982 | +0.16% | 742.3만 |
|---|
| 2025.11.26 | ₩97,285 | ₩97,942 | ₩97,004 | ₩97,661 | +0.39% | 1179.5만 |
|---|
| 2025.11.25 | ₩97,553 | ₩97,728 | ₩96,669 | ₩97,299 | -0.26% | 1745.1만 |
|---|
| 2025.11.24 | ₩98,036 | ₩98,036 | ₩95,905 | ₩97,272 | -0.78% | 3981.9만 |
|---|
| 2025.11.21 | ₩96,053 | ₩98,076 | ₩95,798 | ₩97,754 | +1.77% | 2649.3만 |
|---|
| 2025.11.20 | ₩95,074 | ₩95,785 | ₩94,619 | ₩95,423 | +0.37% | 1539.7만 |
|---|
| 2025.11.19 | ₩95,409 | ₩95,744 | ₩94,887 | ₩95,289 | -0.13% | 1240.2만 |
|---|
| 2025.11.18 | ₩95,128 | ₩95,597 | ₩94,565 | ₩95,436 | +0.32% | 1283.9만 |
|---|
| 2025.11.17 | ₩95,409 | ₩95,852 | ₩94,632 | ₩94,713 | -0.73% | 1477.2만 |
|---|
| 2025.11.14 | ₩95,691 | ₩95,999 | ₩94,605 | ₩95,356 | -0.35% | 1317.2만 |
|---|
| 2025.11.13 | ₩95,704 | ₩96,039 | ₩95,141 | ₩95,235 | -0.49% | 1400.3만 |
|---|
| 2025.11.12 | ₩95,798 | ₩96,334 | ₩95,597 | ₩95,825 | +0.03% | 1361.3만 |
|---|
| 2025.11.11 | ₩95,115 | ₩96,146 | ₩94,686 | ₩95,959 | +0.89% | 1616만 |
|---|
| 2025.11.10 | ₩93,815 | ₩94,686 | ₩93,051 | ₩94,498 | +0.73% | 1531.8만 |
|---|
| 2025.11.07 | ₩93,547 | ₩94,967 | ₩93,011 | ₩94,538 | +1.06% | 2510.8만 |
|---|
| 2025.11.06 | ₩91,523 | ₩92,649 | ₩91,014 | ₩92,542 | +1.11% | 1590.7만 |
|---|
| 2025.11.05 | ₩92,006 | ₩92,234 | ₩91,363 | ₩91,805 | -0.22% | 1285만 |
|---|
| 2025.11.04 | ₩91,751 | ₩92,100 | ₩91,336 | ₩92,006 | +0.28% | 1274.4만 |
|---|
| 2025.11.03 | ₩92,193 | ₩92,314 | ₩90,666 | ₩91,081 | -1.21% | 1566만 |
|---|
| 2025.10.31 | ₩91,858 | ₩92,555 | ₩90,987 | ₩92,327 | +0.51% | 1674.3만 |
|---|
| 2025.10.30 | ₩91,724 | ₩92,850 | ₩91,644 | ₩92,435 | +0.77% | 1475.2만 |
|---|
| 2025.10.29 | ₩93,694 | ₩93,842 | ₩91,336 | ₩91,590 | -2.25% | 1979만 |
|---|
| 2025.10.28 | ₩93,868 | ₩95,007 | ₩93,734 | ₩94,016 | +0.16% | 1273.1만 |
|---|
| 2025.10.27 | ₩93,507 | ₩93,962 | ₩92,796 | ₩93,882 | +0.40% | 1380만 |
|---|
| 2025.10.24 | ₩93,681 | ₩93,868 | ₩93,332 | ₩93,413 | -0.29% | 1568.8만 |
|---|
| 2025.10.23 | ₩94,887 | ₩95,048 | ₩93,426 | ₩93,721 | -1.23% | 1398.9만 |
|---|
| 2025.10.22 | ₩95,624 | ₩95,972 | ₩94,485 | ₩94,887 | -0.77% | 1829.3만 |
|---|
| 2025.10.21 | ₩94,565 | ₩95,664 | ₩94,110 | ₩95,436 | +0.92% | 3365.1만 |
|---|
| 2025.10.20 | ₩91,698 | ₩91,979 | ₩91,014 | ₩91,711 | +0.01% | 1778.7만 |
|---|
| 2025.10.17 | ₩91,121 | ₩91,791 | ₩90,853 | ₩91,711 | +0.65% | 1554.2만 |
|---|
| 2025.10.16 | ₩90,023 | ₩91,269 | ₩89,996 | ₩90,572 | +0.61% | 1570.7만 |
|---|
| 2025.10.15 | ₩90,143 | ₩90,746 | ₩89,674 | ₩89,889 | -0.28% | 1119.4만 |
|---|
| 2025.10.14 | ₩89,607 | ₩90,545 | ₩89,446 | ₩90,465 | +0.96% | 1424.6만 |
|---|
| 2025.10.13 | ₩88,750 | ₩89,513 | ₩88,441 | ₩89,513 | +0.86% | 1369만 |
|---|
| 2025.10.10 | ₩89,138 | ₩90,317 | ₩88,951 | ₩89,835 | +0.78% | 1799.2만 |
|---|