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 | ₩117,470 | ₩118,650 | ₩117,188 | ₩118,073 | +0.51% | 1042.9만 |
| 2026.10.08 | ₩115,673 | ₩118,060 | ₩115,432 | ₩117,698 | +1.75% | 1588.6만 |
| 2026.10.07 | ₩116,303 | ₩116,612 | ₩114,882 | ₩115,083 | -1.05% | 1295.9만 |
| 2026.10.06 | ₩116,129 | ₩117,054 | ₩115,539 | ₩115,552 | -0.50% | 1606.1만 |
| 2026.10.05 | ₩115,150 | ₩116,089 | ₩114,158 | ₩116,008 | +0.75% | 2127.5만 |
| 2026.10.02 | ₩115,727 | ₩115,928 | ₩114,211 | ₩114,855 | -0.75% | 2029만 |
| 2026.10.01 | ₩115,633 | ₩116,236 | ₩114,949 | ₩115,458 | -0.15% | 1872.6만 |
| 2026.09.30 | ₩117,135 | ₩117,363 | ₩115,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,432 |
| -1.45% |
| 1584.4만 |
| 2026.09.29 | ₩116,075 | ₩117,041 | ₩116,075 | ₩116,451 | +0.32% | 1366.2만 |
|---|
| 2026.09.28 | ₩117,483 | ₩117,604 | ₩116,518 | ₩116,907 | -0.49% | 1449.3만 |
|---|
| 2026.09.25 | ₩118,221 | ₩118,435 | ₩117,416 | ₩117,751 | -0.40% | 1216.1만 |
|---|
| 2026.09.24 | ₩119,106 | ₩119,830 | ₩118,140 | ₩118,140 | -0.81% | 1316.3만 |
|---|
| 2026.09.23 | ₩119,280 | ₩119,347 | ₩117,483 | ₩118,127 | -0.97% | 1301.6만 |
|---|
| 2026.09.22 | ₩117,470 | ₩119,307 | ₩117,282 | ₩118,824 | +1.15% | 1726.7만 |
|---|
| 2026.09.21 | ₩118,435 | ₩118,677 | ₩116,826 | ₩116,826 | -1.36% | 1810만 |
|---|
| 2026.09.18 | ₩117,738 | ₩118,395 | ₩117,363 | ₩118,341 | +0.51% | 2804.8만 |
|---|
| 2026.09.17 | ₩118,114 | ₩118,449 | ₩117,349 | ₩118,087 | -0.02% | 1656.4만 |
|---|
| 2026.09.16 | ₩118,650 | ₩118,891 | ₩117,658 | ₩117,832 | -0.69% | 1707.5만 |
|---|
| 2026.09.15 | ₩118,717 | ₩119,213 | ₩117,738 | ₩118,958 | +0.20% | 1314.9만 |
|---|
| 2026.09.14 | ₩120,688 | ₩121,171 | ₩119,173 | ₩119,817 | -0.72% | 1406.6만 |
|---|
| 2026.09.11 | ₩118,596 | ₩118,878 | ₩117,751 | ₩118,395 | -0.17% | 998.9만 |
|---|
| 2026.09.10 | ₩118,784 | ₩119,294 | ₩117,738 | ₩117,778 | -0.85% | 1202만 |
|---|
| 2026.09.09 | ₩118,422 | ₩118,543 | ₩117,215 | ₩117,403 | -0.86% | 1233.8만 |
|---|
| 2026.09.08 | ₩117,403 | ₩118,744 | ₩117,403 | ₩118,489 | +0.93% | 1942.7만 |
|---|
| 2026.09.04 | ₩118,797 | ₩119,227 | ₩117,805 | ₩118,100 | -0.59% | 1729.1만 |
|---|
| 2026.09.03 | ₩118,154 | ₩119,656 | ₩118,020 | ₩119,092 | +0.79% | 1376.3만 |
|---|
| 2026.09.02 | ₩117,872 | ₩119,280 | ₩117,644 | ₩118,328 | +0.39% | 1849.3만 |
|---|
| 2026.09.01 | ₩120,138 | ₩120,393 | ₩117,751 | ₩118,006 | -1.77% | 1482.4만 |
|---|
| 2026.08.31 | ₩120,031 | ₩120,058 | ₩118,811 | ₩118,905 | -0.94% | 2376.5만 |
|---|
| 2026.08.28 | ₩119,629 | ₩120,742 | ₩119,441 | ₩120,232 | +0.50% | 988.7만 |
|---|
| 2026.08.27 | ₩119,897 | ₩120,728 | ₩119,294 | ₩119,428 | -0.39% | 1345.3만 |
|---|
| 2026.08.26 | ₩123,652 | ₩123,652 | ₩120,688 | ₩120,795 | -2.31% | 1713.4만 |
|---|
| 2026.08.25 | ₩122,794 | ₩123,477 | ₩122,431 | ₩122,887 | +0.08% | 1194만 |
|---|
| 2026.08.24 | ₩123,531 | ₩124,027 | ₩122,633 | ₩123,357 | -0.14% | 1478.8만 |
|---|
| 2026.08.21 | ₩121,828 | ₩122,297 | ₩121,117 | ₩122,163 | +0.28% | 1559.6만 |
|---|
| 2026.08.20 | ₩120,930 | ₩123,196 | ₩120,326 | ₩121,359 | +0.35% | 1492.8만 |
|---|
| 2026.08.19 | ₩118,797 | ₩121,707 | ₩118,797 | ₩121,158 | +1.99% | 1599.4만 |
|---|
| 2026.08.18 | ₩118,543 | ₩119,294 | ₩117,845 | ₩119,106 | +0.48% | 1252.5만 |
|---|
| 2026.08.17 | ₩117,068 | ₩118,033 | ₩116,464 | ₩116,638 | -0.37% | 1205.6만 |
|---|
| 2026.08.14 | ₩117,068 | ₩117,966 | ₩116,933 | ₩117,617 | +0.47% | 916.6만 |
|---|
| 2026.08.13 | ₩116,853 | ₩117,671 | ₩116,545 | ₩117,228 | +0.32% | 1014.1만 |
|---|
| 2026.08.12 | ₩115,029 | ₩117,054 | ₩114,868 | ₩116,276 | +1.08% | 1265.2만 |
|---|
| 2026.08.11 | ₩116,156 | ₩116,732 | ₩115,472 | ₩115,968 | -0.16% | 1601.8만 |
|---|
| 2026.08.10 | ₩116,813 | ₩117,376 | ₩115,901 | ₩116,491 | -0.28% | 1371.1만 |
|---|
| 2026.08.07 | ₩116,008 | ₩116,893 | ₩115,579 | ₩116,732 | +0.62% | 1122.2만 |
|---|
| 2026.08.06 | ₩117,819 | ₩117,966 | ₩115,887 | ₩116,464 | -1.15% | 1356.9만 |
|---|
| 2026.08.05 | ₩116,732 | ₩116,866 | ₩115,579 | ₩116,437 | -0.25% | 1586.9만 |
|---|
| 2026.08.04 | ₩115,043 | ₩116,236 | ₩114,198 | ₩116,075 | +0.90% | 1708.6만 |
|---|
| 2026.08.03 | ₩118,650 | ₩118,650 | ₩116,169 | ₩116,478 | -1.83% | 2319.7만 |
|---|
| 2026.07.31 | ₩117,550 | ₩118,006 | ₩116,424 | ₩117,456 | -0.08% | 1472.6만 |
|---|
| 2026.07.30 | ₩117,510 | ₩118,864 | ₩116,947 | ₩118,663 | +0.98% | 1761.6만 |
|---|
| 2026.07.29 | ₩118,878 | ₩121,922 | ₩118,864 | ₩119,455 | +0.49% | 2171.2만 |
|---|
| 2026.07.28 | ₩118,409 | ₩120,983 | ₩115,660 | ₩118,368 | -0.03% | 3498.3만 |
|---|
| 2026.07.27 | ₩111,409 | ₩112,830 | ₩110,631 | ₩112,736 | +1.19% | 1993.8만 |
|---|
| 2026.07.24 | ₩109,384 | ₩110,403 | ₩108,485 | ₩110,296 | +0.83% | 1198만 |
|---|
| 2026.07.23 | ₩109,518 | ₩109,786 | ₩108,458 | ₩108,847 | -0.61% | 1375.6만 |
|---|
| 2026.07.22 | ₩111,100 | ₩111,194 | ₩109,907 | ₩110,229 | -0.78% | 1170.1만 |
|---|
| 2026.07.21 | ₩109,920 | ₩110,497 | ₩109,048 | ₩109,920 | 0.00% | 1294.9만 |
|---|
| 2026.07.20 | ₩109,357 | ₩110,457 | ₩109,022 | ₩110,121 | +0.70% | 1496.7만 |
|---|
| 2026.07.17 | ₩114,479 | ₩114,734 | ₩108,391 | ₩109,370 | -4.46% | 3290.3만 |
|---|
| 2026.07.16 | ₩111,972 | ₩113,916 | ₩111,677 | ₩113,876 | +1.70% | 1789만 |
|---|
| 2026.07.15 | ₩111,207 | ₩111,623 | ₩110,269 | ₩110,564 | -0.58% | 1838.4만 |
|---|
| 2026.07.14 | ₩112,870 | ₩113,487 | ₩111,409 | ₩111,409 | -1.29% | 1377.5만 |
|---|
| 2026.07.13 | ₩112,508 | ₩113,554 | ₩112,200 | ₩112,978 | +0.42% | 1208.6만 |
|---|
| 2026.07.10 | ₩110,939 | ₩112,294 | ₩110,510 | ₩111,958 | +0.92% | 1069.5만 |
|---|
| 2026.07.09 | ₩110,081 | ₩111,060 | ₩109,571 | ₩110,805 | +0.66% | 1578.3만 |
|---|
| 2026.07.08 | ₩112,870 | ₩113,755 | ₩111,663 | ₩111,838 | -0.91% | 1416만 |
|---|
| 2026.07.07 | ₩113,447 | ₩114,895 | ₩112,160 | ₩112,709 | -0.65% | 1783.5만 |
|---|
| 2026.07.06 | ₩112,776 | ₩113,393 | ₩110,389 | ₩111,248 | -1.36% | 1899.3만 |
|---|
| 2026.07.02 | ₩109,464 | ₩112,830 | ₩109,156 | ₩112,830 | +3.07% | 1830.8만 |
|---|
| 2026.07.01 | ₩109,558 | ₩109,934 | ₩108,566 | ₩109,008 | -0.50% | 2173.5만 |
|---|
| 2026.06.30 | ₩110,631 | ₩110,684 | ₩108,633 | ₩108,981 | -1.49% | 1642.2만 |
|---|
| 2026.06.29 | ₩111,073 | ₩112,133 | ₩110,242 | ₩110,832 | -0.22% | 1501.6만 |
|---|
| 2026.06.26 | ₩108,566 | ₩111,047 | ₩108,217 | ₩110,805 | +2.06% | 5335.8만 |
|---|
| 2026.06.25 | ₩107,989 | ₩109,129 | ₩107,238 | ₩107,842 | -0.14% | 1602.1만 |
|---|
| 2026.06.24 | ₩108,472 | ₩109,397 | ₩108,029 | ₩108,083 | -0.36% | 2063.3만 |
|---|
| 2026.06.23 | ₩109,062 | ₩109,062 | ₩107,050 | ₩107,694 | -1.25% | 1685.4만 |
|---|
| 2026.06.22 | ₩106,273 | ₩107,359 | ₩106,018 | ₩106,648 | +0.35% | 2120.6만 |
|---|
| 2026.06.18 | ₩107,104 | ₩107,292 | ₩105,589 | ₩106,460 | -0.60% | 4685.8만 |
|---|
| 2026.06.17 | ₩107,211 | ₩107,721 | ₩105,924 | ₩107,185 | -0.03% | 1705.5만 |
|---|
| 2026.06.16 | ₩108,821 | ₩109,142 | ₩107,064 | ₩107,654 | -1.07% | 1756.5만 |
|---|
| 2026.06.15 | ₩108,727 | ₩108,888 | ₩107,614 | ₩108,499 | -0.21% | 2005.5만 |
|---|
| 2026.06.12 | ₩110,912 | ₩111,154 | ₩109,786 | ₩110,792 | -0.11% | 1175.8만 |
|---|
| 2026.06.11 | ₩112,535 | ₩112,696 | ₩110,617 | ₩110,671 | -1.66% | 1426.5만 |
|---|
| 2026.06.10 | ₩110,872 | ₩112,441 | ₩110,121 | ₩112,093 | +1.10% | 2088.1만 |
|---|
| 2026.06.09 | ₩106,675 | ₩109,639 | ₩106,447 | ₩109,075 | +2.25% | 2059.2만 |
|---|
| 2026.06.08 | ₩106,353 | ₩107,185 | ₩106,072 | ₩106,662 | +0.29% | 1282.9만 |
|---|
| 2026.06.05 | ₩103,939 | ₩108,271 | ₩103,899 | ₩106,581 | +2.54% | 2570.8만 |
|---|
| 2026.06.04 | ₩106,983 | ₩107,332 | ₩103,001 | ₩103,014 | -3.71% | 1936.2만 |
|---|
| 2026.06.03 | ₩104,985 | ₩105,978 | ₩104,744 | ₩105,616 | +0.60% | 1496.4만 |
|---|
| 2026.06.02 | ₩105,776 | ₩106,206 | ₩104,932 | ₩105,146 | -0.60% | 1253.3만 |
|---|
| 2026.06.01 | ₩105,374 | ₩106,206 | ₩105,173 | ₩105,455 | +0.08% | 1277.6만 |
|---|
| 2026.05.29 | ₩107,332 | ₩107,721 | ₩105,817 | ₩105,951 | -1.29% | 3247.7만 |
|---|
| 2026.05.28 | ₩109,048 | ₩109,639 | ₩107,734 | ₩107,828 | -1.12% | 1469.1만 |
|---|
| 2026.05.27 | ₩108,753 | ₩110,644 | ₩108,351 | ₩109,451 | +0.64% | 1321만 |
|---|
| 2026.05.26 | ₩108,405 | ₩109,424 | ₩107,600 | ₩107,895 | -0.47% | 1300.4만 |
|---|
| 2026.05.22 | ₩108,861 | ₩109,531 | ₩108,512 | ₩109,263 | +0.37% | 824만 |
|---|
| 2026.05.21 | ₩109,679 | ₩109,692 | ₩108,244 | ₩108,847 | -0.76% | 1570.8만 |
|---|
| 2026.05.20 | ₩110,188 | ₩110,497 | ₩109,317 | ₩109,357 | -0.75% | 1700만 |
|---|
| 2026.05.19 | ₩109,169 | ₩110,845 | ₩108,968 | ₩109,853 | +0.63% | 1659.5만 |
|---|
| 2026.05.18 | ₩108,445 | ₩109,142 | ₩107,801 | ₩108,888 | +0.41% | 1237.6만 |
|---|
| 2026.05.15 | ₩109,102 | ₩109,102 | ₩107,882 | ₩108,378 | -0.66% | 1752.7만 |
|---|
| 2026.05.14 | ₩108,257 | ₩108,512 | ₩107,158 | ₩107,882 | -0.35% | 1064.2만 |
|---|
| 2026.05.13 | ₩107,104 | ₩108,660 | ₩107,064 | ₩107,627 | +0.49% | 1235.7만 |
|---|
| 2026.05.12 | ₩105,937 | ₩107,708 | ₩104,972 | ₩107,319 | +1.30% | 1988.3만 |
|---|
| 2026.05.11 | ₩104,811 | ₩105,575 | ₩104,382 | ₩105,481 | +0.64% | 1096.8만 |
|---|
| 2026.05.08 | ₩105,361 | ₩106,206 | ₩104,757 | ₩105,160 | -0.19% | 1244.7만 |
|---|
| 2026.05.07 | ₩105,656 | ₩106,139 | ₩104,731 | ₩105,173 | -0.46% | 1653.1만 |
|---|
| 2026.05.06 | ₩105,642 | ₩106,380 | ₩105,361 | ₩106,246 | +0.57% | 1406만 |
|---|
| 2026.05.05 | ₩104,851 | ₩105,642 | ₩104,248 | ₩105,240 | +0.37% | 1163.8만 |
|---|
| 2026.05.04 | ₩104,677 | ₩105,629 | ₩104,234 | ₩104,851 | +0.17% | 1267.2만 |
|---|
| 2026.05.01 | ₩106,326 | ₩106,796 | ₩104,650 | ₩105,374 | -0.90% | 1261만 |
|---|
| 2026.04.30 | ₩105,669 | ₩106,098 | ₩105,039 | ₩105,616 | -0.05% | 1514.2만 |
|---|
| 2026.04.29 | ₩105,093 | ₩106,313 | ₩104,851 | ₩105,763 | +0.64% | 1829.5만 |
|---|
| 2026.04.28 | ₩106,635 | ₩107,708 | ₩104,704 | ₩105,066 | -1.47% | 3071.1만 |
|---|
| 2026.04.27 | ₩102,867 | ₩102,867 | ₩101,110 | ₩101,164 | -1.66% | 1581.2만 |
|---|
| 2026.04.24 | ₩102,867 | ₩103,269 | ₩102,142 | ₩102,759 | -0.10% | 1200.9만 |
|---|
| 2026.04.23 | ₩101,164 | ₩102,800 | ₩100,788 | ₩102,290 | +1.11% | 1206만 |
|---|
| 2026.04.22 | ₩100,439 | ₩101,083 | ₩99,970 | ₩100,077 | -0.36% | 935.2만 |
|---|
| 2026.04.21 | ₩101,217 | ₩101,284 | ₩100,064 | ₩100,171 | -1.03% | 1180.7만 |
|---|
| 2026.04.20 | ₩101,673 | ₩102,209 | ₩101,056 | ₩101,217 | -0.45% | 1014.2만 |
|---|
| 2026.04.17 | ₩100,506 | ₩101,995 | ₩100,305 | ₩101,566 | +1.05% | 1503.4만 |
|---|
| 2026.04.16 | ₩100,614 | ₩101,700 | ₩100,439 | ₩100,815 | +0.20% | 1150.2만 |
|---|
| 2026.04.15 | ₩101,566 | ₩101,566 | ₩100,198 | ₩100,989 | -0.57% | 1621.2만 |
|---|
| 2026.04.14 | ₩101,874 | ₩102,746 | ₩101,646 | ₩101,780 | -0.09% | 1239.8만 |
|---|
| 2026.04.13 | ₩103,685 | ₩103,859 | ₩101,687 | ₩102,464 | -1.18% | 1269.6만 |
|---|
| 2026.04.10 | ₩104,570 | ₩104,824 | ₩103,671 | ₩103,886 | -0.65% | 1108.1만 |
|---|
| 2026.04.09 | ₩102,786 | ₩104,985 | ₩102,411 | ₩104,838 | +2.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩101,660 | ₩103,752 | ₩101,003 | ₩103,644 | +1.95% | 1233.1만 |
|---|
| 2026.04.07 | ₩103,524 | ₩104,060 | ₩101,418 | ₩101,794 | -1.67% | 1276.9만 |
|---|
| 2026.04.06 | ₩102,773 | ₩103,631 | ₩102,209 | ₩103,550 | +0.76% | 826만 |
|---|
| 2026.04.02 | ₩102,692 | ₩103,202 | ₩102,075 | ₩102,880 | +0.18% | 1457.3만 |
|---|
| 2026.04.01 | ₩102,116 | ₩102,397 | ₩100,922 | ₩102,022 | -0.09% | 1583.4만 |
|---|
| 2026.03.31 | ₩102,625 | ₩103,282 | ₩101,257 | ₩101,982 | -0.63% | 1830.2만 |
|---|
| 2026.03.30 | ₩101,821 | ₩103,255 | ₩101,539 | ₩102,277 | +0.45% | 1850.3만 |
|---|
| 2026.03.27 | ₩100,332 | ₩101,982 | ₩100,171 | ₩101,526 | +1.19% | 1746.1만 |
|---|
| 2026.03.26 | ₩100,828 | ₩101,579 | ₩100,104 | ₩100,158 | -0.66% | 1120.2만 |
|---|
| 2026.03.25 | ₩100,024 | ₩101,445 | ₩99,326 | ₩100,909 | +0.88% | 1478.8만 |
|---|
| 2026.03.24 | ₩100,386 | ₩101,499 | ₩100,077 | ₩100,131 | -0.25% | 1565.4만 |
|---|
| 2026.03.23 | ₩101,029 | ₩101,177 | ₩99,970 | ₩100,721 | -0.31% | 1505.5만 |
|---|
| 2026.03.20 | ₩101,338 | ₩101,982 | ₩99,756 | ₩100,238 | -1.09% | 3329.9만 |
|---|
| 2026.03.19 | ₩101,914 | ₩102,518 | ₩101,284 | ₩101,311 | -0.59% | 1302.3만 |
|---|
| 2026.03.18 | ₩103,363 | ₩103,430 | ₩101,713 | ₩101,874 | -1.44% | 1313.5만 |
|---|
| 2026.03.17 | ₩104,596 | ₩104,999 | ₩103,859 | ₩104,033 | -0.54% | 1490만 |
|---|
| 2026.03.16 | ₩104,596 | ₩105,173 | ₩104,248 | ₩104,355 | -0.23% | 1176.1만 |
|---|
| 2026.03.13 | ₩103,886 | ₩104,663 | ₩103,510 | ₩103,711 | -0.17% | 1197.5만 |
|---|
| 2026.03.12 | ₩103,819 | ₩104,811 | ₩103,121 | ₩104,073 | +0.25% | 1684.2만 |
|---|
| 2026.03.11 | ₩104,208 | ₩104,208 | ₩102,719 | ₩104,100 | -0.10% | 1154.7만 |
|---|
| 2026.03.10 | ₩103,899 | ₩105,146 | ₩103,390 | ₩104,436 | +0.52% | 1724.4만 |
|---|
| 2026.03.09 | ₩102,746 | ₩104,690 | ₩102,625 | ₩104,328 | +1.54% | 1855.4만 |
|---|
| 2026.03.06 | ₩102,987 | ₩103,510 | ₩102,384 | ₩103,309 | +0.31% | 1551.6만 |
|---|
| 2026.03.05 | ₩104,167 | ₩104,221 | ₩102,585 | ₩103,296 | -0.84% | 2316.6만 |
|---|
| 2026.03.04 | ₩106,326 | ₩106,568 | ₩104,261 | ₩104,731 | -1.50% | 2101.2만 |
|---|
| 2026.03.03 | ₩107,091 | ₩107,386 | ₩105,347 | ₩106,393 | -0.65% | 2054.9만 |
|---|
| 2026.03.02 | ₩108,955 | ₩109,156 | ₩107,480 | ₩107,573 | -1.27% | 1813.7만 |
|---|
| 2026.02.27 | ₩108,539 | ₩109,960 | ₩108,378 | ₩109,370 | +0.77% | 2848.4만 |
|---|
| 2026.02.26 | ₩108,284 | ₩108,472 | ₩107,305 | ₩107,949 | -0.31% | 1284.3만 |
|---|
| 2026.02.25 | ₩107,815 | ₩108,204 | ₩106,688 | ₩107,909 | +0.09% | 1808.7만 |
|---|
| 2026.02.24 | ₩108,003 | ₩108,740 | ₩107,077 | ₩108,244 | +0.22% | 1644.9만 |
|---|
| 2026.02.23 | ₩106,635 | ₩108,418 | ₩106,608 | ₩108,029 | +1.31% | 1715.8만 |
|---|
| 2026.02.20 | ₩106,380 | ₩107,064 | ₩105,790 | ₩107,064 | +0.64% | 1717.5만 |
|---|
| 2026.02.19 | ₩106,554 | ₩106,836 | ₩105,388 | ₩105,817 | -0.69% | 1492.5만 |
|---|
| 2026.02.18 | ₩106,608 | ₩107,064 | ₩105,830 | ₩106,594 | -0.01% | 1630.5만 |
|---|
| 2026.02.17 | ₩105,924 | ₩106,796 | ₩105,589 | ₩106,688 | +0.72% | 1626만 |
|---|
| 2026.02.13 | ₩105,200 | ₩106,474 | ₩104,771 | ₩105,508 | +0.29% | 1671.2만 |
|---|
| 2026.02.12 | ₩105,911 | ₩107,828 | ₩105,656 | ₩105,937 | +0.03% | 2604.4만 |
|---|
| 2026.02.11 | ₩103,095 | ₩106,004 | ₩102,692 | ₩105,401 | +2.24% | 2265만 |
|---|
| 2026.02.10 | ₩102,759 | ₩103,939 | ₩101,928 | ₩103,001 | +0.23% | 2884.8만 |
|---|
| 2026.02.09 | ₩105,495 | ₩106,085 | ₩103,980 | ₩104,556 | -0.89% | 2341.6만 |
|---|
| 2026.02.06 | ₩105,267 | ₩106,206 | ₩104,945 | ₩105,978 | +0.68% | 1851.2만 |
|---|
| 2026.02.05 | ₩104,355 | ₩105,750 | ₩104,047 | ₩105,280 | +0.89% | 2163.4만 |
|---|
| 2026.02.04 | ₩103,618 | ₩104,744 | ₩103,363 | ₩103,725 | +0.10% | 2860.7만 |
|---|
| 2026.02.03 | ₩100,936 | ₩103,926 | ₩100,748 | ₩103,108 | +2.15% | 2700.7만 |
|---|
| 2026.02.02 | ₩100,587 | ₩101,512 | ₩99,769 | ₩101,016 | +0.43% | 1930.2만 |
|---|
| 2026.01.30 | ₩98,844 | ₩100,439 | ₩98,616 | ₩100,319 | +1.49% | 2642.1만 |
|---|
| 2026.01.29 | ₩98,133 | ₩99,353 | ₩98,079 | ₩98,468 | +0.34% | 2086.2만 |
|---|
| 2026.01.28 | ₩98,173 | ₩98,723 | ₩97,315 | ₩97,972 | -0.20% | 1463.4만 |
|---|
| 2026.01.27 | ₩97,141 | ₩98,642 | ₩96,913 | ₩98,629 | +1.53% | 1323.9만 |
|---|
| 2026.01.26 | ₩97,704 | ₩98,294 | ₩97,275 | ₩97,302 | -0.41% | 1401.7만 |
|---|
| 2026.01.23 | ₩96,577 | ₩97,972 | ₩96,256 | ₩97,731 | +1.19% | 1830.7만 |
|---|
| 2026.01.22 | ₩96,323 | ₩96,604 | ₩95,800 | ₩96,376 | +0.06% | 1396.3만 |
|---|
| 2026.01.21 | ₩96,524 | ₩96,872 | ₩94,982 | ₩96,564 | +0.04% | 2166.1만 |
|---|
| 2026.01.20 | ₩93,869 | ₩96,256 | ₩93,587 | ₩96,215 | +2.50% | 2215.2만 |
|---|
| 2026.01.16 | ₩94,257 | ₩94,861 | ₩93,922 | ₩94,459 | +0.21% | 2002.8만 |
|---|
| 2026.01.15 | ₩96,001 | ₩96,014 | ₩94,365 | ₩94,512 | -1.55% | 1546.4만 |
|---|
| 2026.01.14 | ₩95,438 | ₩96,162 | ₩94,955 | ₩95,800 | +0.38% | 1673.9만 |
|---|
| 2026.01.13 | ₩94,432 | ₩95,531 | ₩94,231 | ₩95,531 | +1.16% | 1832.5만 |
|---|
| 2026.01.12 | ₩95,075 | ₩95,169 | ₩94,190 | ₩94,539 | -0.56% | 2058.3만 |
|---|
| 2026.01.09 | ₩93,104 | ₩94,754 | ₩92,689 | ₩94,553 | +1.56% | 1963.9만 |
|---|
| 2026.01.08 | ₩90,570 | ₩93,144 | ₩90,449 | ₩93,024 | +2.71% | 1923.7만 |
|---|
| 2026.01.07 | ₩91,173 | ₩91,281 | ₩90,208 | ₩90,570 | -0.66% | 2022.3만 |
|---|
| 2026.01.06 | ₩91,200 | ₩91,522 | ₩90,637 | ₩90,972 | -0.25% | 2102만 |
|---|
| 2026.01.05 | ₩92,420 | ₩92,420 | ₩91,079 | ₩91,106 | -1.42% | 2118.7만 |
|---|
| 2026.01.02 | ₩93,667 | ₩93,694 | ₩92,501 | ₩92,689 | -1.05% | 1215.1만 |
|---|
| 2025.12.31 | ₩93,962 | ₩94,083 | ₩93,708 | ₩93,748 | -0.23% | 812.8만 |
|---|
| 2025.12.30 | ₩93,869 | ₩94,190 | ₩93,600 | ₩93,962 | +0.10% | 861.1만 |
|---|
| 2025.12.29 | ₩93,869 | ₩94,432 | ₩93,667 | ₩94,083 | +0.23% | 968.7만 |
|---|
| 2025.12.26 | ₩93,802 | ₩94,083 | ₩93,507 | ₩93,694 | -0.11% | 571.1만 |
|---|
| 2025.12.24 | ₩93,735 | ₩94,083 | ₩93,533 | ₩94,016 | +0.30% | 451.5만 |
|---|
| 2025.12.23 | ₩94,137 | ₩94,217 | ₩93,453 | ₩93,694 | -0.47% | 947.1만 |
|---|
| 2025.12.22 | ₩93,775 | ₩94,164 | ₩93,413 | ₩94,150 | +0.40% | 1282.9만 |
|---|
| 2025.12.19 | ₩93,949 | ₩94,901 | ₩93,909 | ₩93,949 | 0.00% | 3691.1만 |
|---|
| 2025.12.18 | ₩94,231 | ₩94,941 | ₩94,097 | ₩94,351 | +0.13% | 1552.5만 |
|---|
| 2025.12.17 | ₩94,633 | ₩95,102 | ₩94,284 | ₩94,767 | +0.14% | 1367.3만 |
|---|
| 2025.12.16 | ₩95,612 | ₩95,612 | ₩94,298 | ₩94,365 | -1.30% | 1737만 |
|---|
| 2025.12.15 | ₩94,445 | ₩95,639 | ₩94,298 | ₩95,169 | +0.77% | 1866만 |
|---|
| 2025.12.12 | ₩92,675 | ₩94,700 | ₩92,581 | ₩94,566 | +2.04% | 1844.5만 |
|---|
| 2025.12.11 | ₩94,606 | ₩94,794 | ₩92,246 | ₩92,675 | -2.04% | 2312.4만 |
|---|
| 2025.12.10 | ₩94,392 | ₩94,579 | ₩93,574 | ₩94,150 | -0.26% | 2978.9만 |
|---|
| 2025.12.09 | ₩94,365 | ₩94,713 | ₩93,641 | ₩93,989 | -0.40% | 1301.1만 |
|---|
| 2025.12.08 | ₩93,654 | ₩94,378 | ₩93,185 | ₩94,204 | +0.59% | 1777.5만 |
|---|
| 2025.12.05 | ₩94,298 | ₩94,821 | ₩93,694 | ₩93,869 | -0.46% | 1397.8만 |
|---|
| 2025.12.04 | ₩94,982 | ₩95,666 | ₩94,365 | ₩94,472 | -0.54% | 1771만 |
|---|
| 2025.12.03 | ₩95,049 | ₩95,746 | ₩94,687 | ₩94,955 | -0.10% | 1700.2만 |
|---|
| 2025.12.02 | ₩96,282 | ₩96,282 | ₩94,445 | ₩94,767 | -1.57% | 1987.1만 |
|---|
| 2025.12.01 | ₩97,355 | ₩97,771 | ₩96,457 | ₩96,484 | -0.90% | 1438.8만 |
|---|
| 2025.11.28 | ₩97,892 | ₩98,200 | ₩97,570 | ₩98,052 | +0.16% | 742.3만 |
|---|
| 2025.11.26 | ₩97,355 | ₩98,012 | ₩97,074 | ₩97,731 | +0.39% | 1179.5만 |
|---|
| 2025.11.25 | ₩97,623 | ₩97,798 | ₩96,738 | ₩97,369 | -0.26% | 1745.1만 |
|---|
| 2025.11.24 | ₩98,106 | ₩98,106 | ₩95,974 | ₩97,342 | -0.78% | 3981.9만 |
|---|
| 2025.11.21 | ₩96,121 | ₩98,146 | ₩95,867 | ₩97,824 | +1.77% | 2649.3만 |
|---|
| 2025.11.20 | ₩95,143 | ₩95,853 | ₩94,687 | ₩95,491 | +0.37% | 1539.7만 |
|---|
| 2025.11.19 | ₩95,478 | ₩95,813 | ₩94,955 | ₩95,357 | -0.13% | 1240.2만 |
|---|
| 2025.11.18 | ₩95,196 | ₩95,666 | ₩94,633 | ₩95,505 | +0.32% | 1283.9만 |
|---|
| 2025.11.17 | ₩95,478 | ₩95,920 | ₩94,700 | ₩94,780 | -0.73% | 1477.2만 |
|---|
| 2025.11.14 | ₩95,759 | ₩96,068 | ₩94,673 | ₩95,424 | -0.35% | 1317.2만 |
|---|
| 2025.11.13 | ₩95,773 | ₩96,108 | ₩95,210 | ₩95,303 | -0.49% | 1400.3만 |
|---|
| 2025.11.12 | ₩95,867 | ₩96,403 | ₩95,666 | ₩95,893 | +0.03% | 1361.3만 |
|---|
| 2025.11.11 | ₩95,183 | ₩96,215 | ₩94,754 | ₩96,028 | +0.89% | 1616만 |
|---|
| 2025.11.10 | ₩93,882 | ₩94,754 | ₩93,118 | ₩94,566 | +0.73% | 1531.8만 |
|---|
| 2025.11.07 | ₩93,614 | ₩95,035 | ₩93,077 | ₩94,606 | +1.06% | 2510.8만 |
|---|
| 2025.11.06 | ₩91,589 | ₩92,715 | ₩91,079 | ₩92,608 | +1.11% | 1590.7만 |
|---|
| 2025.11.05 | ₩92,072 | ₩92,300 | ₩91,428 | ₩91,871 | -0.22% | 1285만 |
|---|
| 2025.11.04 | ₩91,817 | ₩92,166 | ₩91,401 | ₩92,072 | +0.28% | 1274.4만 |
|---|
| 2025.11.03 | ₩92,259 | ₩92,380 | ₩90,731 | ₩91,146 | -1.21% | 1566만 |
|---|
| 2025.10.31 | ₩91,924 | ₩92,621 | ₩91,053 | ₩92,394 | +0.51% | 1674.3만 |
|---|
| 2025.10.30 | ₩91,790 | ₩92,917 | ₩91,710 | ₩92,501 | +0.77% | 1475.2만 |
|---|
| 2025.10.29 | ₩93,761 | ₩93,909 | ₩91,401 | ₩91,656 | -2.25% | 1979만 |
|---|
| 2025.10.28 | ₩93,936 | ₩95,075 | ₩93,802 | ₩94,083 | +0.16% | 1273.1만 |
|---|
| 2025.10.27 | ₩93,574 | ₩94,030 | ₩92,863 | ₩93,949 | +0.40% | 1380만 |
|---|
| 2025.10.24 | ₩93,748 | ₩93,936 | ₩93,399 | ₩93,480 | -0.29% | 1568.8만 |
|---|
| 2025.10.23 | ₩94,955 | ₩95,116 | ₩93,493 | ₩93,788 | -1.23% | 1398.9만 |
|---|
| 2025.10.22 | ₩95,692 | ₩96,041 | ₩94,553 | ₩94,955 | -0.77% | 1829.3만 |
|---|
| 2025.10.21 | ₩94,633 | ₩95,733 | ₩94,177 | ₩95,505 | +0.92% | 3365.1만 |
|---|
| 2025.10.20 | ₩91,763 | ₩92,045 | ₩91,079 | ₩91,777 | +0.01% | 1778.7만 |
|---|
| 2025.10.17 | ₩91,187 | ₩91,857 | ₩90,918 | ₩91,777 | +0.65% | 1554.2만 |
|---|
| 2025.10.16 | ₩90,087 | ₩91,334 | ₩90,060 | ₩90,637 | +0.61% | 1570.7만 |
|---|
| 2025.10.15 | ₩90,208 | ₩90,811 | ₩89,738 | ₩89,953 | -0.28% | 1119.4만 |
|---|
| 2025.10.14 | ₩89,671 | ₩90,610 | ₩89,510 | ₩90,530 | +0.96% | 1424.6만 |
|---|
| 2025.10.13 | ₩88,813 | ₩89,577 | ₩88,505 | ₩89,577 | +0.86% | 1369만 |
|---|
| 2025.10.10 | ₩89,202 | ₩90,382 | ₩89,014 | ₩89,899 | +0.78% | 1799.2만 |
|---|