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 | ₩117,478 | ₩118,658 | ₩117,196 | ₩118,081 | +0.51% | 1042.9만 |
| 2026.10.08 | ₩115,681 | ₩118,068 | ₩115,439 | ₩117,706 | +1.75% | 1588.6만 |
| 2026.10.07 | ₩116,311 | ₩116,619 | ₩114,889 | ₩115,091 | -1.05% | 1295.9만 |
| 2026.10.06 | ₩116,137 | ₩117,062 | ₩115,547 | ₩115,560 | -0.50% | 1606.1만 |
| 2026.10.05 | ₩115,158 | ₩116,096 | ₩114,165 | ₩116,016 | +0.75% | 2127.5만 |
| 2026.10.02 | ₩115,734 | ₩115,935 | ₩114,219 | ₩114,863 | -0.75% | 2029만 |
| 2026.10.01 | ₩115,640 | ₩116,244 | ₩114,957 | ₩115,466 | -0.15% | 1872.6만 |
| 2026.09.30 | ₩117,142 | ₩117,370 | ₩115,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,439 |
| -1.45% |
| 1584.4만 |
| 2026.09.29 | ₩116,083 | ₩117,049 | ₩116,083 | ₩116,459 | +0.32% | 1366.2만 |
|---|
| 2026.09.28 | ₩117,491 | ₩117,612 | ₩116,526 | ₩116,914 | -0.49% | 1449.3만 |
|---|
| 2026.09.25 | ₩118,229 | ₩118,443 | ₩117,424 | ₩117,759 | -0.40% | 1216.1만 |
|---|
| 2026.09.24 | ₩119,114 | ₩119,838 | ₩118,148 | ₩118,148 | -0.81% | 1316.3만 |
|---|
| 2026.09.23 | ₩119,288 | ₩119,355 | ₩117,491 | ₩118,135 | -0.97% | 1301.6만 |
|---|
| 2026.09.22 | ₩117,478 | ₩119,315 | ₩117,290 | ₩118,832 | +1.15% | 1726.7만 |
|---|
| 2026.09.21 | ₩118,443 | ₩118,685 | ₩116,834 | ₩116,834 | -1.36% | 1810만 |
|---|
| 2026.09.18 | ₩117,746 | ₩118,403 | ₩117,370 | ₩118,349 | +0.51% | 2804.8만 |
|---|
| 2026.09.17 | ₩118,121 | ₩118,457 | ₩117,357 | ₩118,095 | -0.02% | 1656.4만 |
|---|
| 2026.09.16 | ₩118,658 | ₩118,899 | ₩117,665 | ₩117,840 | -0.69% | 1707.5만 |
|---|
| 2026.09.15 | ₩118,725 | ₩119,221 | ₩117,746 | ₩118,966 | +0.20% | 1314.9만 |
|---|
| 2026.09.14 | ₩120,696 | ₩121,179 | ₩119,181 | ₩119,825 | -0.72% | 1406.6만 |
|---|
| 2026.09.11 | ₩118,604 | ₩118,886 | ₩117,759 | ₩118,403 | -0.17% | 998.9만 |
|---|
| 2026.09.10 | ₩118,792 | ₩119,302 | ₩117,746 | ₩117,786 | -0.85% | 1202만 |
|---|
| 2026.09.09 | ₩118,430 | ₩118,551 | ₩117,223 | ₩117,411 | -0.86% | 1233.8만 |
|---|
| 2026.09.08 | ₩117,411 | ₩118,752 | ₩117,411 | ₩118,497 | +0.93% | 1942.7만 |
|---|
| 2026.09.04 | ₩118,805 | ₩119,235 | ₩117,813 | ₩118,108 | -0.59% | 1729.1만 |
|---|
| 2026.09.03 | ₩118,162 | ₩119,664 | ₩118,028 | ₩119,100 | +0.79% | 1376.3만 |
|---|
| 2026.09.02 | ₩117,880 | ₩119,288 | ₩117,652 | ₩118,336 | +0.39% | 1849.3만 |
|---|
| 2026.09.01 | ₩120,146 | ₩120,401 | ₩117,759 | ₩118,014 | -1.77% | 1482.4만 |
|---|
| 2026.08.31 | ₩120,039 | ₩120,066 | ₩118,819 | ₩118,913 | -0.94% | 2376.5만 |
|---|
| 2026.08.28 | ₩119,637 | ₩120,750 | ₩119,449 | ₩120,240 | +0.50% | 988.7만 |
|---|
| 2026.08.27 | ₩119,905 | ₩120,737 | ₩119,302 | ₩119,436 | -0.39% | 1345.3만 |
|---|
| 2026.08.26 | ₩123,660 | ₩123,660 | ₩120,696 | ₩120,804 | -2.31% | 1713.4만 |
|---|
| 2026.08.25 | ₩122,802 | ₩123,486 | ₩122,440 | ₩122,896 | +0.08% | 1194만 |
|---|
| 2026.08.24 | ₩123,539 | ₩124,036 | ₩122,641 | ₩123,365 | -0.14% | 1478.8만 |
|---|
| 2026.08.21 | ₩121,836 | ₩122,306 | ₩121,125 | ₩122,171 | +0.28% | 1559.6만 |
|---|
| 2026.08.20 | ₩120,938 | ₩123,204 | ₩120,334 | ₩121,367 | +0.35% | 1492.8만 |
|---|
| 2026.08.19 | ₩118,805 | ₩121,716 | ₩118,805 | ₩121,166 | +1.99% | 1599.4만 |
|---|
| 2026.08.18 | ₩118,551 | ₩119,302 | ₩117,853 | ₩119,114 | +0.48% | 1252.5만 |
|---|
| 2026.08.17 | ₩117,075 | ₩118,041 | ₩116,472 | ₩116,646 | -0.37% | 1205.6만 |
|---|
| 2026.08.14 | ₩117,075 | ₩117,974 | ₩116,941 | ₩117,625 | +0.47% | 916.6만 |
|---|
| 2026.08.13 | ₩116,861 | ₩117,679 | ₩116,552 | ₩117,236 | +0.32% | 1014.1만 |
|---|
| 2026.08.12 | ₩115,037 | ₩117,062 | ₩114,876 | ₩116,284 | +1.08% | 1265.2만 |
|---|
| 2026.08.11 | ₩116,163 | ₩116,740 | ₩115,480 | ₩115,976 | -0.16% | 1601.8만 |
|---|
| 2026.08.10 | ₩116,821 | ₩117,384 | ₩115,909 | ₩116,499 | -0.28% | 1371.1만 |
|---|
| 2026.08.07 | ₩116,016 | ₩116,901 | ₩115,587 | ₩116,740 | +0.62% | 1122.2만 |
|---|
| 2026.08.06 | ₩117,826 | ₩117,974 | ₩115,895 | ₩116,472 | -1.15% | 1356.9만 |
|---|
| 2026.08.05 | ₩116,740 | ₩116,874 | ₩115,587 | ₩116,445 | -0.25% | 1586.9만 |
|---|
| 2026.08.04 | ₩115,050 | ₩116,244 | ₩114,206 | ₩116,083 | +0.90% | 1708.6만 |
|---|
| 2026.08.03 | ₩118,658 | ₩118,658 | ₩116,177 | ₩116,485 | -1.83% | 2319.7만 |
|---|
| 2026.07.31 | ₩117,558 | ₩118,014 | ₩116,432 | ₩117,464 | -0.08% | 1472.6만 |
|---|
| 2026.07.30 | ₩117,518 | ₩118,872 | ₩116,955 | ₩118,671 | +0.98% | 1761.6만 |
|---|
| 2026.07.29 | ₩118,886 | ₩121,930 | ₩118,872 | ₩119,463 | +0.49% | 2171.2만 |
|---|
| 2026.07.28 | ₩118,416 | ₩120,991 | ₩115,667 | ₩118,376 | -0.03% | 3498.3만 |
|---|
| 2026.07.27 | ₩111,416 | ₩112,838 | ₩110,638 | ₩112,744 | +1.19% | 1993.8만 |
|---|
| 2026.07.24 | ₩109,391 | ₩110,410 | ₩108,493 | ₩110,303 | +0.83% | 1198만 |
|---|
| 2026.07.23 | ₩109,525 | ₩109,793 | ₩108,466 | ₩108,855 | -0.61% | 1375.6만 |
|---|
| 2026.07.22 | ₩111,108 | ₩111,202 | ₩109,914 | ₩110,236 | -0.78% | 1170.1만 |
|---|
| 2026.07.21 | ₩109,928 | ₩110,504 | ₩109,056 | ₩109,928 | 0.00% | 1294.9만 |
|---|
| 2026.07.20 | ₩109,364 | ₩110,464 | ₩109,029 | ₩110,129 | +0.70% | 1496.7만 |
|---|
| 2026.07.17 | ₩114,487 | ₩114,742 | ₩108,399 | ₩109,378 | -4.46% | 3290.3만 |
|---|
| 2026.07.16 | ₩111,979 | ₩113,924 | ₩111,684 | ₩113,884 | +1.70% | 1789만 |
|---|
| 2026.07.15 | ₩111,215 | ₩111,631 | ₩110,276 | ₩110,571 | -0.58% | 1838.4만 |
|---|
| 2026.07.14 | ₩112,878 | ₩113,495 | ₩111,416 | ₩111,416 | -1.29% | 1377.5만 |
|---|
| 2026.07.13 | ₩112,516 | ₩113,562 | ₩112,207 | ₩112,985 | +0.42% | 1208.6만 |
|---|
| 2026.07.10 | ₩110,947 | ₩112,301 | ₩110,518 | ₩111,966 | +0.92% | 1069.5만 |
|---|
| 2026.07.09 | ₩110,088 | ₩111,067 | ₩109,579 | ₩110,813 | +0.66% | 1578.3만 |
|---|
| 2026.07.08 | ₩112,878 | ₩113,763 | ₩111,671 | ₩111,845 | -0.91% | 1416만 |
|---|
| 2026.07.07 | ₩113,455 | ₩114,903 | ₩112,167 | ₩112,717 | -0.65% | 1783.5만 |
|---|
| 2026.07.06 | ₩112,784 | ₩113,401 | ₩110,397 | ₩111,255 | -1.36% | 1899.3만 |
|---|
| 2026.07.02 | ₩109,472 | ₩112,838 | ₩109,163 | ₩112,838 | +3.07% | 1830.8만 |
|---|
| 2026.07.01 | ₩109,565 | ₩109,941 | ₩108,573 | ₩109,016 | -0.50% | 2173.5만 |
|---|
| 2026.06.30 | ₩110,638 | ₩110,692 | ₩108,640 | ₩108,989 | -1.49% | 1642.2만 |
|---|
| 2026.06.29 | ₩111,081 | ₩112,140 | ₩110,249 | ₩110,839 | -0.22% | 1501.6만 |
|---|
| 2026.06.26 | ₩108,573 | ₩111,054 | ₩108,224 | ₩110,813 | +2.06% | 5335.8만 |
|---|
| 2026.06.25 | ₩107,996 | ₩109,136 | ₩107,245 | ₩107,849 | -0.14% | 1602.1만 |
|---|
| 2026.06.24 | ₩108,479 | ₩109,404 | ₩108,037 | ₩108,090 | -0.36% | 2063.3만 |
|---|
| 2026.06.23 | ₩109,069 | ₩109,069 | ₩107,058 | ₩107,701 | -1.25% | 1685.4만 |
|---|
| 2026.06.22 | ₩106,280 | ₩107,366 | ₩106,025 | ₩106,655 | +0.35% | 2120.6만 |
|---|
| 2026.06.18 | ₩107,111 | ₩107,299 | ₩105,596 | ₩106,468 | -0.60% | 4685.8만 |
|---|
| 2026.06.17 | ₩107,219 | ₩107,728 | ₩105,931 | ₩107,192 | -0.03% | 1705.5만 |
|---|
| 2026.06.16 | ₩108,828 | ₩109,150 | ₩107,071 | ₩107,661 | -1.07% | 1756.5만 |
|---|
| 2026.06.15 | ₩108,734 | ₩108,895 | ₩107,621 | ₩108,506 | -0.21% | 2005.5만 |
|---|
| 2026.06.12 | ₩110,920 | ₩111,161 | ₩109,793 | ₩110,799 | -0.11% | 1175.8만 |
|---|
| 2026.06.11 | ₩112,543 | ₩112,704 | ₩110,625 | ₩110,679 | -1.66% | 1426.5만 |
|---|
| 2026.06.10 | ₩110,880 | ₩112,449 | ₩110,129 | ₩112,100 | +1.10% | 2088.1만 |
|---|
| 2026.06.09 | ₩106,682 | ₩109,646 | ₩106,454 | ₩109,083 | +2.25% | 2059.2만 |
|---|
| 2026.06.08 | ₩106,360 | ₩107,192 | ₩106,079 | ₩106,669 | +0.29% | 1282.9만 |
|---|
| 2026.06.05 | ₩103,946 | ₩108,278 | ₩103,906 | ₩106,588 | +2.54% | 2570.8만 |
|---|
| 2026.06.04 | ₩106,991 | ₩107,339 | ₩103,008 | ₩103,021 | -3.71% | 1936.2만 |
|---|
| 2026.06.03 | ₩104,992 | ₩105,985 | ₩104,751 | ₩105,623 | +0.60% | 1496.4만 |
|---|
| 2026.06.02 | ₩105,784 | ₩106,213 | ₩104,939 | ₩105,153 | -0.60% | 1253.3만 |
|---|
| 2026.06.01 | ₩105,381 | ₩106,213 | ₩105,180 | ₩105,462 | +0.08% | 1277.6만 |
|---|
| 2026.05.29 | ₩107,339 | ₩107,728 | ₩105,824 | ₩105,958 | -1.29% | 3247.7만 |
|---|
| 2026.05.28 | ₩109,056 | ₩109,646 | ₩107,742 | ₩107,835 | -1.12% | 1469.1만 |
|---|
| 2026.05.27 | ₩108,761 | ₩110,652 | ₩108,358 | ₩109,458 | +0.64% | 1321만 |
|---|
| 2026.05.26 | ₩108,412 | ₩109,431 | ₩107,607 | ₩107,902 | -0.47% | 1300.4만 |
|---|
| 2026.05.22 | ₩108,868 | ₩109,539 | ₩108,519 | ₩109,270 | +0.37% | 824만 |
|---|
| 2026.05.21 | ₩109,686 | ₩109,700 | ₩108,251 | ₩108,855 | -0.76% | 1570.8만 |
|---|
| 2026.05.20 | ₩110,196 | ₩110,504 | ₩109,324 | ₩109,364 | -0.75% | 1700만 |
|---|
| 2026.05.19 | ₩109,177 | ₩110,853 | ₩108,975 | ₩109,860 | +0.63% | 1659.5만 |
|---|
| 2026.05.18 | ₩108,452 | ₩109,150 | ₩107,809 | ₩108,895 | +0.41% | 1237.6만 |
|---|
| 2026.05.15 | ₩109,109 | ₩109,109 | ₩107,889 | ₩108,385 | -0.66% | 1752.7만 |
|---|
| 2026.05.14 | ₩108,265 | ₩108,519 | ₩107,165 | ₩107,889 | -0.35% | 1064.2만 |
|---|
| 2026.05.13 | ₩107,111 | ₩108,667 | ₩107,071 | ₩107,634 | +0.49% | 1235.7만 |
|---|
| 2026.05.12 | ₩105,945 | ₩107,715 | ₩104,979 | ₩107,326 | +1.30% | 1988.3만 |
|---|
| 2026.05.11 | ₩104,818 | ₩105,582 | ₩104,389 | ₩105,489 | +0.64% | 1096.8만 |
|---|
| 2026.05.08 | ₩105,368 | ₩106,213 | ₩104,764 | ₩105,167 | -0.19% | 1244.7만 |
|---|
| 2026.05.07 | ₩105,663 | ₩106,146 | ₩104,738 | ₩105,180 | -0.46% | 1653.1만 |
|---|
| 2026.05.06 | ₩105,649 | ₩106,387 | ₩105,368 | ₩106,253 | +0.57% | 1406만 |
|---|
| 2026.05.05 | ₩104,858 | ₩105,649 | ₩104,255 | ₩105,247 | +0.37% | 1163.8만 |
|---|
| 2026.05.04 | ₩104,684 | ₩105,636 | ₩104,241 | ₩104,858 | +0.17% | 1267.2만 |
|---|
| 2026.05.01 | ₩106,333 | ₩106,803 | ₩104,657 | ₩105,381 | -0.90% | 1261만 |
|---|
| 2026.04.30 | ₩105,676 | ₩106,105 | ₩105,046 | ₩105,623 | -0.05% | 1514.2만 |
|---|
| 2026.04.29 | ₩105,100 | ₩106,320 | ₩104,858 | ₩105,770 | +0.64% | 1829.5만 |
|---|
| 2026.04.28 | ₩106,642 | ₩107,715 | ₩104,711 | ₩105,073 | -1.47% | 3071.1만 |
|---|
| 2026.04.27 | ₩102,873 | ₩102,873 | ₩101,117 | ₩101,170 | -1.66% | 1581.2만 |
|---|
| 2026.04.24 | ₩102,873 | ₩103,276 | ₩102,149 | ₩102,766 | -0.10% | 1200.9만 |
|---|
| 2026.04.23 | ₩101,170 | ₩102,806 | ₩100,795 | ₩102,297 | +1.11% | 1206만 |
|---|
| 2026.04.22 | ₩100,446 | ₩101,090 | ₩99,977 | ₩100,084 | -0.36% | 935.2만 |
|---|
| 2026.04.21 | ₩101,224 | ₩101,291 | ₩100,071 | ₩100,178 | -1.03% | 1180.7만 |
|---|
| 2026.04.20 | ₩101,680 | ₩102,216 | ₩101,063 | ₩101,224 | -0.45% | 1014.2만 |
|---|
| 2026.04.17 | ₩100,513 | ₩102,002 | ₩100,312 | ₩101,573 | +1.05% | 1503.4만 |
|---|
| 2026.04.16 | ₩100,620 | ₩101,707 | ₩100,446 | ₩100,822 | +0.20% | 1150.2만 |
|---|
| 2026.04.15 | ₩101,573 | ₩101,573 | ₩100,205 | ₩100,996 | -0.57% | 1621.2만 |
|---|
| 2026.04.14 | ₩101,881 | ₩102,753 | ₩101,653 | ₩101,787 | -0.09% | 1239.8만 |
|---|
| 2026.04.13 | ₩103,692 | ₩103,866 | ₩101,693 | ₩102,471 | -1.18% | 1269.6만 |
|---|
| 2026.04.10 | ₩104,577 | ₩104,831 | ₩103,678 | ₩103,893 | -0.65% | 1108.1만 |
|---|
| 2026.04.09 | ₩102,793 | ₩104,992 | ₩102,418 | ₩104,845 | +2.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩101,667 | ₩103,759 | ₩101,009 | ₩103,651 | +1.95% | 1233.1만 |
|---|
| 2026.04.07 | ₩103,531 | ₩104,067 | ₩101,425 | ₩101,801 | -1.67% | 1276.9만 |
|---|
| 2026.04.06 | ₩102,780 | ₩103,638 | ₩102,216 | ₩103,557 | +0.76% | 826만 |
|---|
| 2026.04.02 | ₩102,699 | ₩103,209 | ₩102,082 | ₩102,887 | +0.18% | 1457.3만 |
|---|
| 2026.04.01 | ₩102,122 | ₩102,404 | ₩100,929 | ₩102,029 | -0.09% | 1583.4만 |
|---|
| 2026.03.31 | ₩102,632 | ₩103,289 | ₩101,264 | ₩101,988 | -0.63% | 1830.2만 |
|---|
| 2026.03.30 | ₩101,827 | ₩103,262 | ₩101,546 | ₩102,283 | +0.45% | 1850.3만 |
|---|
| 2026.03.27 | ₩100,339 | ₩101,988 | ₩100,178 | ₩101,532 | +1.19% | 1746.1만 |
|---|
| 2026.03.26 | ₩100,835 | ₩101,586 | ₩100,111 | ₩100,165 | -0.66% | 1120.2만 |
|---|
| 2026.03.25 | ₩100,030 | ₩101,452 | ₩99,333 | ₩100,916 | +0.88% | 1478.8만 |
|---|
| 2026.03.24 | ₩100,393 | ₩101,506 | ₩100,084 | ₩100,138 | -0.25% | 1565.4만 |
|---|
| 2026.03.23 | ₩101,036 | ₩101,184 | ₩99,977 | ₩100,728 | -0.31% | 1505.5만 |
|---|
| 2026.03.20 | ₩101,345 | ₩101,988 | ₩99,762 | ₩100,245 | -1.09% | 3329.9만 |
|---|
| 2026.03.19 | ₩101,921 | ₩102,525 | ₩101,291 | ₩101,318 | -0.59% | 1302.3만 |
|---|
| 2026.03.18 | ₩103,370 | ₩103,437 | ₩101,720 | ₩101,881 | -1.44% | 1313.5만 |
|---|
| 2026.03.17 | ₩104,603 | ₩105,006 | ₩103,866 | ₩104,040 | -0.54% | 1490만 |
|---|
| 2026.03.16 | ₩104,603 | ₩105,180 | ₩104,255 | ₩104,362 | -0.23% | 1176.1만 |
|---|
| 2026.03.13 | ₩103,893 | ₩104,671 | ₩103,517 | ₩103,718 | -0.17% | 1197.5만 |
|---|
| 2026.03.12 | ₩103,826 | ₩104,818 | ₩103,128 | ₩104,080 | +0.25% | 1684.2만 |
|---|
| 2026.03.11 | ₩104,215 | ₩104,215 | ₩102,726 | ₩104,107 | -0.10% | 1154.7만 |
|---|
| 2026.03.10 | ₩103,906 | ₩105,153 | ₩103,396 | ₩104,443 | +0.52% | 1724.4만 |
|---|
| 2026.03.09 | ₩102,753 | ₩104,697 | ₩102,632 | ₩104,335 | +1.54% | 1855.4만 |
|---|
| 2026.03.06 | ₩102,994 | ₩103,517 | ₩102,391 | ₩103,316 | +0.31% | 1551.6만 |
|---|
| 2026.03.05 | ₩104,174 | ₩104,228 | ₩102,592 | ₩103,303 | -0.84% | 2316.6만 |
|---|
| 2026.03.04 | ₩106,333 | ₩106,575 | ₩104,268 | ₩104,738 | -1.50% | 2101.2만 |
|---|
| 2026.03.03 | ₩107,098 | ₩107,393 | ₩105,354 | ₩106,400 | -0.65% | 2054.9만 |
|---|
| 2026.03.02 | ₩108,962 | ₩109,163 | ₩107,487 | ₩107,581 | -1.27% | 1813.7만 |
|---|
| 2026.02.27 | ₩108,546 | ₩109,968 | ₩108,385 | ₩109,378 | +0.77% | 2848.4만 |
|---|
| 2026.02.26 | ₩108,291 | ₩108,479 | ₩107,312 | ₩107,956 | -0.31% | 1284.3만 |
|---|
| 2026.02.25 | ₩107,822 | ₩108,211 | ₩106,696 | ₩107,916 | +0.09% | 1808.7만 |
|---|
| 2026.02.24 | ₩108,010 | ₩108,747 | ₩107,084 | ₩108,251 | +0.22% | 1644.9만 |
|---|
| 2026.02.23 | ₩106,642 | ₩108,426 | ₩106,615 | ₩108,037 | +1.31% | 1715.8만 |
|---|
| 2026.02.20 | ₩106,387 | ₩107,071 | ₩105,797 | ₩107,071 | +0.64% | 1717.5만 |
|---|
| 2026.02.19 | ₩106,561 | ₩106,843 | ₩105,395 | ₩105,824 | -0.69% | 1492.5만 |
|---|
| 2026.02.18 | ₩106,615 | ₩107,071 | ₩105,837 | ₩106,602 | -0.01% | 1630.5만 |
|---|
| 2026.02.17 | ₩105,931 | ₩106,803 | ₩105,596 | ₩106,696 | +0.72% | 1626만 |
|---|
| 2026.02.13 | ₩105,207 | ₩106,481 | ₩104,778 | ₩105,515 | +0.29% | 1671.2만 |
|---|
| 2026.02.12 | ₩105,918 | ₩107,835 | ₩105,663 | ₩105,945 | +0.03% | 2604.4만 |
|---|
| 2026.02.11 | ₩103,101 | ₩106,012 | ₩102,699 | ₩105,408 | +2.24% | 2265만 |
|---|
| 2026.02.10 | ₩102,766 | ₩103,946 | ₩101,935 | ₩103,008 | +0.23% | 2884.8만 |
|---|
| 2026.02.09 | ₩105,502 | ₩106,092 | ₩103,987 | ₩104,563 | -0.89% | 2341.6만 |
|---|
| 2026.02.06 | ₩105,274 | ₩106,213 | ₩104,952 | ₩105,985 | +0.68% | 1851.2만 |
|---|
| 2026.02.05 | ₩104,362 | ₩105,757 | ₩104,054 | ₩105,287 | +0.89% | 2163.4만 |
|---|
| 2026.02.04 | ₩103,624 | ₩104,751 | ₩103,370 | ₩103,732 | +0.10% | 2860.7만 |
|---|
| 2026.02.03 | ₩100,942 | ₩103,933 | ₩100,755 | ₩103,115 | +2.15% | 2700.7만 |
|---|
| 2026.02.02 | ₩100,594 | ₩101,519 | ₩99,776 | ₩101,023 | +0.43% | 1930.2만 |
|---|
| 2026.01.30 | ₩98,850 | ₩100,446 | ₩98,622 | ₩100,325 | +1.49% | 2642.1만 |
|---|
| 2026.01.29 | ₩98,140 | ₩99,360 | ₩98,086 | ₩98,475 | +0.34% | 2086.2만 |
|---|
| 2026.01.28 | ₩98,180 | ₩98,730 | ₩97,321 | ₩97,979 | -0.20% | 1463.4만 |
|---|
| 2026.01.27 | ₩97,147 | ₩98,649 | ₩96,919 | ₩98,636 | +1.53% | 1323.9만 |
|---|
| 2026.01.26 | ₩97,710 | ₩98,300 | ₩97,281 | ₩97,308 | -0.41% | 1401.7만 |
|---|
| 2026.01.23 | ₩96,584 | ₩97,979 | ₩96,262 | ₩97,737 | +1.19% | 1830.7만 |
|---|
| 2026.01.22 | ₩96,329 | ₩96,611 | ₩95,806 | ₩96,383 | +0.06% | 1396.3만 |
|---|
| 2026.01.21 | ₩96,530 | ₩96,879 | ₩94,988 | ₩96,570 | +0.04% | 2166.1만 |
|---|
| 2026.01.20 | ₩93,875 | ₩96,262 | ₩93,593 | ₩96,222 | +2.50% | 2215.2만 |
|---|
| 2026.01.16 | ₩94,264 | ₩94,867 | ₩93,929 | ₩94,465 | +0.21% | 2002.8만 |
|---|
| 2026.01.15 | ₩96,007 | ₩96,021 | ₩94,371 | ₩94,519 | -1.55% | 1546.4만 |
|---|
| 2026.01.14 | ₩95,444 | ₩96,168 | ₩94,961 | ₩95,806 | +0.38% | 1673.9만 |
|---|
| 2026.01.13 | ₩94,438 | ₩95,538 | ₩94,237 | ₩95,538 | +1.16% | 1832.5만 |
|---|
| 2026.01.12 | ₩95,082 | ₩95,176 | ₩94,197 | ₩94,545 | -0.56% | 2058.3만 |
|---|
| 2026.01.09 | ₩93,110 | ₩94,760 | ₩92,695 | ₩94,559 | +1.56% | 1963.9만 |
|---|
| 2026.01.08 | ₩90,576 | ₩93,151 | ₩90,455 | ₩93,030 | +2.71% | 1923.7만 |
|---|
| 2026.01.07 | ₩91,179 | ₩91,287 | ₩90,214 | ₩90,576 | -0.66% | 2022.3만 |
|---|
| 2026.01.06 | ₩91,206 | ₩91,528 | ₩90,643 | ₩90,978 | -0.25% | 2102만 |
|---|
| 2026.01.05 | ₩92,427 | ₩92,427 | ₩91,085 | ₩91,112 | -1.42% | 2118.7만 |
|---|
| 2026.01.02 | ₩93,674 | ₩93,701 | ₩92,507 | ₩92,695 | -1.05% | 1215.1만 |
|---|
| 2025.12.31 | ₩93,969 | ₩94,089 | ₩93,714 | ₩93,754 | -0.23% | 812.8만 |
|---|
| 2025.12.30 | ₩93,875 | ₩94,197 | ₩93,607 | ₩93,969 | +0.10% | 861.1만 |
|---|
| 2025.12.29 | ₩93,875 | ₩94,438 | ₩93,674 | ₩94,089 | +0.23% | 968.7만 |
|---|
| 2025.12.26 | ₩93,808 | ₩94,089 | ₩93,513 | ₩93,701 | -0.11% | 571.1만 |
|---|
| 2025.12.24 | ₩93,741 | ₩94,089 | ₩93,540 | ₩94,022 | +0.30% | 451.5만 |
|---|
| 2025.12.23 | ₩94,143 | ₩94,224 | ₩93,459 | ₩93,701 | -0.47% | 947.1만 |
|---|
| 2025.12.22 | ₩93,781 | ₩94,170 | ₩93,419 | ₩94,157 | +0.40% | 1282.9만 |
|---|
| 2025.12.19 | ₩93,955 | ₩94,908 | ₩93,915 | ₩93,955 | 0.00% | 3691.1만 |
|---|
| 2025.12.18 | ₩94,237 | ₩94,948 | ₩94,103 | ₩94,358 | +0.13% | 1552.5만 |
|---|
| 2025.12.17 | ₩94,639 | ₩95,109 | ₩94,291 | ₩94,773 | +0.14% | 1367.3만 |
|---|
| 2025.12.16 | ₩95,618 | ₩95,618 | ₩94,304 | ₩94,371 | -1.30% | 1737만 |
|---|
| 2025.12.15 | ₩94,452 | ₩95,645 | ₩94,304 | ₩95,176 | +0.77% | 1866만 |
|---|
| 2025.12.12 | ₩92,681 | ₩94,706 | ₩92,587 | ₩94,572 | +2.04% | 1844.5만 |
|---|
| 2025.12.11 | ₩94,612 | ₩94,800 | ₩92,252 | ₩92,681 | -2.04% | 2312.4만 |
|---|
| 2025.12.10 | ₩94,398 | ₩94,586 | ₩93,580 | ₩94,157 | -0.26% | 2978.9만 |
|---|
| 2025.12.09 | ₩94,371 | ₩94,720 | ₩93,647 | ₩93,996 | -0.40% | 1301.1만 |
|---|
| 2025.12.08 | ₩93,660 | ₩94,385 | ₩93,191 | ₩94,210 | +0.59% | 1777.5만 |
|---|
| 2025.12.05 | ₩94,304 | ₩94,827 | ₩93,701 | ₩93,875 | -0.46% | 1397.8만 |
|---|
| 2025.12.04 | ₩94,988 | ₩95,672 | ₩94,371 | ₩94,478 | -0.54% | 1771만 |
|---|
| 2025.12.03 | ₩95,055 | ₩95,752 | ₩94,693 | ₩94,961 | -0.10% | 1700.2만 |
|---|
| 2025.12.02 | ₩96,289 | ₩96,289 | ₩94,452 | ₩94,773 | -1.57% | 1987.1만 |
|---|
| 2025.12.01 | ₩97,362 | ₩97,777 | ₩96,463 | ₩96,490 | -0.90% | 1438.8만 |
|---|
| 2025.11.28 | ₩97,898 | ₩98,207 | ₩97,576 | ₩98,059 | +0.16% | 742.3만 |
|---|
| 2025.11.26 | ₩97,362 | ₩98,019 | ₩97,080 | ₩97,737 | +0.39% | 1179.5만 |
|---|
| 2025.11.25 | ₩97,630 | ₩97,804 | ₩96,745 | ₩97,375 | -0.26% | 1745.1만 |
|---|
| 2025.11.24 | ₩98,113 | ₩98,113 | ₩95,980 | ₩97,348 | -0.78% | 3981.9만 |
|---|
| 2025.11.21 | ₩96,128 | ₩98,153 | ₩95,873 | ₩97,831 | +1.77% | 2649.3만 |
|---|
| 2025.11.20 | ₩95,149 | ₩95,860 | ₩94,693 | ₩95,498 | +0.37% | 1539.7만 |
|---|
| 2025.11.19 | ₩95,484 | ₩95,819 | ₩94,961 | ₩95,363 | -0.13% | 1240.2만 |
|---|
| 2025.11.18 | ₩95,203 | ₩95,672 | ₩94,639 | ₩95,511 | +0.32% | 1283.9만 |
|---|
| 2025.11.17 | ₩95,484 | ₩95,927 | ₩94,706 | ₩94,787 | -0.73% | 1477.2만 |
|---|
| 2025.11.14 | ₩95,766 | ₩96,074 | ₩94,680 | ₩95,431 | -0.35% | 1317.2만 |
|---|
| 2025.11.13 | ₩95,779 | ₩96,114 | ₩95,216 | ₩95,310 | -0.49% | 1400.3만 |
|---|
| 2025.11.12 | ₩95,873 | ₩96,410 | ₩95,672 | ₩95,900 | +0.03% | 1361.3만 |
|---|
| 2025.11.11 | ₩95,189 | ₩96,222 | ₩94,760 | ₩96,034 | +0.89% | 1616만 |
|---|
| 2025.11.10 | ₩93,888 | ₩94,760 | ₩93,124 | ₩94,572 | +0.73% | 1531.8만 |
|---|
| 2025.11.07 | ₩93,620 | ₩95,042 | ₩93,084 | ₩94,612 | +1.06% | 2510.8만 |
|---|
| 2025.11.06 | ₩91,595 | ₩92,722 | ₩91,085 | ₩92,614 | +1.11% | 1590.7만 |
|---|
| 2025.11.05 | ₩92,078 | ₩92,306 | ₩91,434 | ₩91,877 | -0.22% | 1285만 |
|---|
| 2025.11.04 | ₩91,823 | ₩92,172 | ₩91,407 | ₩92,078 | +0.28% | 1274.4만 |
|---|
| 2025.11.03 | ₩92,266 | ₩92,386 | ₩90,737 | ₩91,153 | -1.21% | 1566만 |
|---|
| 2025.10.31 | ₩91,930 | ₩92,628 | ₩91,059 | ₩92,400 | +0.51% | 1674.3만 |
|---|
| 2025.10.30 | ₩91,796 | ₩92,923 | ₩91,716 | ₩92,507 | +0.77% | 1475.2만 |
|---|
| 2025.10.29 | ₩93,768 | ₩93,915 | ₩91,407 | ₩91,662 | -2.25% | 1979만 |
|---|
| 2025.10.28 | ₩93,942 | ₩95,082 | ₩93,808 | ₩94,089 | +0.16% | 1273.1만 |
|---|
| 2025.10.27 | ₩93,580 | ₩94,036 | ₩92,869 | ₩93,955 | +0.40% | 1380만 |
|---|
| 2025.10.24 | ₩93,754 | ₩93,942 | ₩93,406 | ₩93,486 | -0.29% | 1568.8만 |
|---|
| 2025.10.23 | ₩94,961 | ₩95,122 | ₩93,499 | ₩93,794 | -1.23% | 1398.9만 |
|---|
| 2025.10.22 | ₩95,699 | ₩96,047 | ₩94,559 | ₩94,961 | -0.77% | 1829.3만 |
|---|
| 2025.10.21 | ₩94,639 | ₩95,739 | ₩94,183 | ₩95,511 | +0.92% | 3365.1만 |
|---|
| 2025.10.20 | ₩91,769 | ₩92,051 | ₩91,085 | ₩91,783 | +0.01% | 1778.7만 |
|---|
| 2025.10.17 | ₩91,193 | ₩91,863 | ₩90,925 | ₩91,783 | +0.65% | 1554.2만 |
|---|
| 2025.10.16 | ₩90,093 | ₩91,340 | ₩90,066 | ₩90,643 | +0.61% | 1570.7만 |
|---|
| 2025.10.15 | ₩90,214 | ₩90,817 | ₩89,744 | ₩89,959 | -0.28% | 1119.4만 |
|---|
| 2025.10.14 | ₩89,677 | ₩90,616 | ₩89,516 | ₩90,536 | +0.96% | 1424.6만 |
|---|
| 2025.10.13 | ₩88,819 | ₩89,583 | ₩88,511 | ₩89,583 | +0.86% | 1369만 |
|---|
| 2025.10.10 | ₩89,208 | ₩90,388 | ₩89,020 | ₩89,905 | +0.78% | 1799.2만 |
|---|