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 | ₩117,480 | ₩118,661 | ₩117,199 | ₩118,084 | +0.51% | 1042.9만 |
| 2026.10.08 | ₩115,683 | ₩118,070 | ₩115,442 | ₩117,708 | +1.75% | 1588.6만 |
| 2026.10.07 | ₩116,314 | ₩116,622 | ₩114,892 | ₩115,093 | -1.05% | 1295.9만 |
| 2026.10.06 | ₩116,139 | ₩117,065 | ₩115,549 | ₩115,563 | -0.50% | 1606.1만 |
| 2026.10.05 | ₩115,160 | ₩116,099 | ₩114,168 | ₩116,019 | +0.75% | 2127.5만 |
| 2026.10.02 | ₩115,737 | ₩115,938 | ₩114,221 | ₩114,865 | -0.75% | 2029만 |
| 2026.10.01 | ₩115,643 | ₩116,247 | ₩114,959 | ₩115,469 | -0.15% | 1872.6만 |
| 2026.09.30 | ₩117,145 | ₩117,373 | ₩115,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,442 |
| -1.45% |
| 1584.4만 |
| 2026.09.29 | ₩116,086 | ₩117,051 | ₩116,086 | ₩116,461 | +0.32% | 1366.2만 |
|---|
| 2026.09.28 | ₩117,494 | ₩117,614 | ₩116,528 | ₩116,917 | -0.49% | 1449.3만 |
|---|
| 2026.09.25 | ₩118,231 | ₩118,446 | ₩117,427 | ₩117,762 | -0.40% | 1216.1만 |
|---|
| 2026.09.24 | ₩119,117 | ₩119,841 | ₩118,151 | ₩118,151 | -0.81% | 1316.3만 |
|---|
| 2026.09.23 | ₩119,291 | ₩119,358 | ₩117,494 | ₩118,137 | -0.97% | 1301.6만 |
|---|
| 2026.09.22 | ₩117,480 | ₩119,318 | ₩117,293 | ₩118,835 | +1.15% | 1726.7만 |
|---|
| 2026.09.21 | ₩118,446 | ₩118,687 | ₩116,837 | ₩116,837 | -1.36% | 1810만 |
|---|
| 2026.09.18 | ₩117,749 | ₩118,406 | ₩117,373 | ₩118,352 | +0.51% | 2804.8만 |
|---|
| 2026.09.17 | ₩118,124 | ₩118,459 | ₩117,360 | ₩118,097 | -0.02% | 1656.4만 |
|---|
| 2026.09.16 | ₩118,661 | ₩118,902 | ₩117,668 | ₩117,842 | -0.69% | 1707.5만 |
|---|
| 2026.09.15 | ₩118,728 | ₩119,224 | ₩117,749 | ₩118,969 | +0.20% | 1314.9만 |
|---|
| 2026.09.14 | ₩120,699 | ₩121,182 | ₩119,184 | ₩119,827 | -0.72% | 1406.6만 |
|---|
| 2026.09.11 | ₩118,607 | ₩118,889 | ₩117,762 | ₩118,406 | -0.17% | 998.9만 |
|---|
| 2026.09.10 | ₩118,795 | ₩119,304 | ₩117,749 | ₩117,789 | -0.85% | 1202만 |
|---|
| 2026.09.09 | ₩118,433 | ₩118,553 | ₩117,226 | ₩117,413 | -0.86% | 1233.8만 |
|---|
| 2026.09.08 | ₩117,413 | ₩118,754 | ₩117,413 | ₩118,500 | +0.93% | 1942.7만 |
|---|
| 2026.09.04 | ₩118,808 | ₩119,237 | ₩117,816 | ₩118,111 | -0.59% | 1729.1만 |
|---|
| 2026.09.03 | ₩118,164 | ₩119,666 | ₩118,030 | ₩119,103 | +0.79% | 1376.3만 |
|---|
| 2026.09.02 | ₩117,883 | ₩119,291 | ₩117,655 | ₩118,339 | +0.39% | 1849.3만 |
|---|
| 2026.09.01 | ₩120,149 | ₩120,404 | ₩117,762 | ₩118,017 | -1.77% | 1482.4만 |
|---|
| 2026.08.31 | ₩120,042 | ₩120,069 | ₩118,821 | ₩118,915 | -0.94% | 2376.5만 |
|---|
| 2026.08.28 | ₩119,640 | ₩120,753 | ₩119,452 | ₩120,243 | +0.50% | 988.7만 |
|---|
| 2026.08.27 | ₩119,908 | ₩120,739 | ₩119,304 | ₩119,438 | -0.39% | 1345.3만 |
|---|
| 2026.08.26 | ₩123,663 | ₩123,663 | ₩120,699 | ₩120,806 | -2.31% | 1713.4만 |
|---|
| 2026.08.25 | ₩122,805 | ₩123,488 | ₩122,442 | ₩122,898 | +0.08% | 1194만 |
|---|
| 2026.08.24 | ₩123,542 | ₩124,038 | ₩122,644 | ₩123,368 | -0.14% | 1478.8만 |
|---|
| 2026.08.21 | ₩121,839 | ₩122,308 | ₩121,128 | ₩122,174 | +0.28% | 1559.6만 |
|---|
| 2026.08.20 | ₩120,940 | ₩123,207 | ₩120,337 | ₩121,370 | +0.35% | 1492.8만 |
|---|
| 2026.08.19 | ₩118,808 | ₩121,718 | ₩118,808 | ₩121,168 | +1.99% | 1599.4만 |
|---|
| 2026.08.18 | ₩118,553 | ₩119,304 | ₩117,856 | ₩119,117 | +0.48% | 1252.5만 |
|---|
| 2026.08.17 | ₩117,078 | ₩118,044 | ₩116,475 | ₩116,649 | -0.37% | 1205.6만 |
|---|
| 2026.08.14 | ₩117,078 | ₩117,977 | ₩116,944 | ₩117,628 | +0.47% | 916.6만 |
|---|
| 2026.08.13 | ₩116,863 | ₩117,682 | ₩116,555 | ₩117,239 | +0.32% | 1014.1만 |
|---|
| 2026.08.12 | ₩115,040 | ₩117,065 | ₩114,879 | ₩116,287 | +1.08% | 1265.2만 |
|---|
| 2026.08.11 | ₩116,166 | ₩116,743 | ₩115,482 | ₩115,978 | -0.16% | 1601.8만 |
|---|
| 2026.08.10 | ₩116,823 | ₩117,386 | ₩115,911 | ₩116,501 | -0.28% | 1371.1만 |
|---|
| 2026.08.07 | ₩116,019 | ₩116,904 | ₩115,589 | ₩116,743 | +0.62% | 1122.2만 |
|---|
| 2026.08.06 | ₩117,829 | ₩117,977 | ₩115,898 | ₩116,475 | -1.15% | 1356.9만 |
|---|
| 2026.08.05 | ₩116,743 | ₩116,877 | ₩115,589 | ₩116,448 | -0.25% | 1586.9만 |
|---|
| 2026.08.04 | ₩115,053 | ₩116,247 | ₩114,208 | ₩116,086 | +0.90% | 1708.6만 |
|---|
| 2026.08.03 | ₩118,661 | ₩118,661 | ₩116,179 | ₩116,488 | -1.83% | 2319.7만 |
|---|
| 2026.07.31 | ₩117,561 | ₩118,017 | ₩116,434 | ₩117,467 | -0.08% | 1472.6만 |
|---|
| 2026.07.30 | ₩117,521 | ₩118,875 | ₩116,957 | ₩118,674 | +0.98% | 1761.6만 |
|---|
| 2026.07.29 | ₩118,889 | ₩121,933 | ₩118,875 | ₩119,465 | +0.49% | 2171.2만 |
|---|
| 2026.07.28 | ₩118,419 | ₩120,994 | ₩115,670 | ₩118,379 | -0.03% | 3498.3만 |
|---|
| 2026.07.27 | ₩111,419 | ₩112,840 | ₩110,641 | ₩112,746 | +1.19% | 1993.8만 |
|---|
| 2026.07.24 | ₩109,394 | ₩110,413 | ₩108,495 | ₩110,305 | +0.83% | 1198만 |
|---|
| 2026.07.23 | ₩109,528 | ₩109,796 | ₩108,468 | ₩108,857 | -0.61% | 1375.6만 |
|---|
| 2026.07.22 | ₩111,110 | ₩111,204 | ₩109,917 | ₩110,238 | -0.78% | 1170.1만 |
|---|
| 2026.07.21 | ₩109,930 | ₩110,507 | ₩109,058 | ₩109,930 | 0.00% | 1294.9만 |
|---|
| 2026.07.20 | ₩109,367 | ₩110,466 | ₩109,031 | ₩110,131 | +0.70% | 1496.7만 |
|---|
| 2026.07.17 | ₩114,490 | ₩114,745 | ₩108,401 | ₩109,380 | -4.46% | 3290.3만 |
|---|
| 2026.07.16 | ₩111,982 | ₩113,926 | ₩111,687 | ₩113,886 | +1.70% | 1789만 |
|---|
| 2026.07.15 | ₩111,217 | ₩111,633 | ₩110,279 | ₩110,574 | -0.58% | 1838.4만 |
|---|
| 2026.07.14 | ₩112,880 | ₩113,497 | ₩111,419 | ₩111,419 | -1.29% | 1377.5만 |
|---|
| 2026.07.13 | ₩112,518 | ₩113,564 | ₩112,210 | ₩112,988 | +0.42% | 1208.6만 |
|---|
| 2026.07.10 | ₩110,949 | ₩112,304 | ₩110,520 | ₩111,968 | +0.92% | 1069.5만 |
|---|
| 2026.07.09 | ₩110,091 | ₩111,070 | ₩109,581 | ₩110,815 | +0.66% | 1578.3만 |
|---|
| 2026.07.08 | ₩112,880 | ₩113,766 | ₩111,673 | ₩111,848 | -0.91% | 1416만 |
|---|
| 2026.07.07 | ₩113,457 | ₩114,905 | ₩112,170 | ₩112,719 | -0.65% | 1783.5만 |
|---|
| 2026.07.06 | ₩112,787 | ₩113,403 | ₩110,399 | ₩111,258 | -1.36% | 1899.3만 |
|---|
| 2026.07.02 | ₩109,474 | ₩112,840 | ₩109,166 | ₩112,840 | +3.07% | 1830.8만 |
|---|
| 2026.07.01 | ₩109,568 | ₩109,943 | ₩108,575 | ₩109,018 | -0.50% | 2173.5만 |
|---|
| 2026.06.30 | ₩110,641 | ₩110,694 | ₩108,643 | ₩108,991 | -1.49% | 1642.2만 |
|---|
| 2026.06.29 | ₩111,083 | ₩112,143 | ₩110,252 | ₩110,842 | -0.22% | 1501.6만 |
|---|
| 2026.06.26 | ₩108,575 | ₩111,056 | ₩108,227 | ₩110,815 | +2.06% | 5335.8만 |
|---|
| 2026.06.25 | ₩107,999 | ₩109,139 | ₩107,248 | ₩107,851 | -0.14% | 1602.1만 |
|---|
| 2026.06.24 | ₩108,482 | ₩109,407 | ₩108,039 | ₩108,093 | -0.36% | 2063.3만 |
|---|
| 2026.06.23 | ₩109,072 | ₩109,072 | ₩107,060 | ₩107,704 | -1.25% | 1685.4만 |
|---|
| 2026.06.22 | ₩106,282 | ₩107,368 | ₩106,027 | ₩106,658 | +0.35% | 2120.6만 |
|---|
| 2026.06.18 | ₩107,114 | ₩107,301 | ₩105,598 | ₩106,470 | -0.60% | 4685.8만 |
|---|
| 2026.06.17 | ₩107,221 | ₩107,731 | ₩105,933 | ₩107,194 | -0.03% | 1705.5만 |
|---|
| 2026.06.16 | ₩108,830 | ₩109,152 | ₩107,073 | ₩107,664 | -1.07% | 1756.5만 |
|---|
| 2026.06.15 | ₩108,736 | ₩108,897 | ₩107,623 | ₩108,508 | -0.21% | 2005.5만 |
|---|
| 2026.06.12 | ₩110,922 | ₩111,164 | ₩109,796 | ₩110,802 | -0.11% | 1175.8만 |
|---|
| 2026.06.11 | ₩112,545 | ₩112,706 | ₩110,627 | ₩110,681 | -1.66% | 1426.5만 |
|---|
| 2026.06.10 | ₩110,882 | ₩112,451 | ₩110,131 | ₩112,103 | +1.10% | 2088.1만 |
|---|
| 2026.06.09 | ₩106,685 | ₩109,648 | ₩106,457 | ₩109,085 | +2.25% | 2059.2만 |
|---|
| 2026.06.08 | ₩106,363 | ₩107,194 | ₩106,081 | ₩106,671 | +0.29% | 1282.9만 |
|---|
| 2026.06.05 | ₩103,949 | ₩108,280 | ₩103,908 | ₩106,591 | +2.54% | 2570.8만 |
|---|
| 2026.06.04 | ₩106,993 | ₩107,342 | ₩103,010 | ₩103,023 | -3.71% | 1936.2만 |
|---|
| 2026.06.03 | ₩104,995 | ₩105,987 | ₩104,753 | ₩105,625 | +0.60% | 1496.4만 |
|---|
| 2026.06.02 | ₩105,786 | ₩106,215 | ₩104,941 | ₩105,156 | -0.60% | 1253.3만 |
|---|
| 2026.06.01 | ₩105,384 | ₩106,215 | ₩105,182 | ₩105,464 | +0.08% | 1277.6만 |
|---|
| 2026.05.29 | ₩107,342 | ₩107,731 | ₩105,826 | ₩105,960 | -1.29% | 3247.7만 |
|---|
| 2026.05.28 | ₩109,058 | ₩109,648 | ₩107,744 | ₩107,838 | -1.12% | 1469.1만 |
|---|
| 2026.05.27 | ₩108,763 | ₩110,654 | ₩108,361 | ₩109,461 | +0.64% | 1321만 |
|---|
| 2026.05.26 | ₩108,415 | ₩109,434 | ₩107,610 | ₩107,905 | -0.47% | 1300.4만 |
|---|
| 2026.05.22 | ₩108,870 | ₩109,541 | ₩108,522 | ₩109,273 | +0.37% | 824만 |
|---|
| 2026.05.21 | ₩109,689 | ₩109,702 | ₩108,254 | ₩108,857 | -0.76% | 1570.8만 |
|---|
| 2026.05.20 | ₩110,198 | ₩110,507 | ₩109,326 | ₩109,367 | -0.75% | 1700만 |
|---|
| 2026.05.19 | ₩109,179 | ₩110,855 | ₩108,978 | ₩109,863 | +0.63% | 1659.5만 |
|---|
| 2026.05.18 | ₩108,455 | ₩109,152 | ₩107,811 | ₩108,897 | +0.41% | 1237.6만 |
|---|
| 2026.05.15 | ₩109,112 | ₩109,112 | ₩107,891 | ₩108,388 | -0.66% | 1752.7만 |
|---|
| 2026.05.14 | ₩108,267 | ₩108,522 | ₩107,167 | ₩107,891 | -0.35% | 1064.2만 |
|---|
| 2026.05.13 | ₩107,114 | ₩108,669 | ₩107,073 | ₩107,637 | +0.49% | 1235.7만 |
|---|
| 2026.05.12 | ₩105,947 | ₩107,717 | ₩104,981 | ₩107,328 | +1.30% | 1988.3만 |
|---|
| 2026.05.11 | ₩104,820 | ₩105,585 | ₩104,391 | ₩105,491 | +0.64% | 1096.8만 |
|---|
| 2026.05.08 | ₩105,370 | ₩106,215 | ₩104,767 | ₩105,169 | -0.19% | 1244.7만 |
|---|
| 2026.05.07 | ₩105,665 | ₩106,148 | ₩104,740 | ₩105,182 | -0.46% | 1653.1만 |
|---|
| 2026.05.06 | ₩105,652 | ₩106,389 | ₩105,370 | ₩106,255 | +0.57% | 1406만 |
|---|
| 2026.05.05 | ₩104,861 | ₩105,652 | ₩104,257 | ₩105,250 | +0.37% | 1163.8만 |
|---|
| 2026.05.04 | ₩104,686 | ₩105,638 | ₩104,244 | ₩104,861 | +0.17% | 1267.2만 |
|---|
| 2026.05.01 | ₩106,336 | ₩106,805 | ₩104,659 | ₩105,384 | -0.90% | 1261만 |
|---|
| 2026.04.30 | ₩105,679 | ₩106,108 | ₩105,048 | ₩105,625 | -0.05% | 1514.2만 |
|---|
| 2026.04.29 | ₩105,102 | ₩106,322 | ₩104,861 | ₩105,773 | +0.64% | 1829.5만 |
|---|
| 2026.04.28 | ₩106,644 | ₩107,717 | ₩104,713 | ₩105,075 | -1.47% | 3071.1만 |
|---|
| 2026.04.27 | ₩102,876 | ₩102,876 | ₩101,119 | ₩101,173 | -1.66% | 1581.2만 |
|---|
| 2026.04.24 | ₩102,876 | ₩103,278 | ₩102,152 | ₩102,768 | -0.10% | 1200.9만 |
|---|
| 2026.04.23 | ₩101,173 | ₩102,809 | ₩100,797 | ₩102,299 | +1.11% | 1206만 |
|---|
| 2026.04.22 | ₩100,448 | ₩101,092 | ₩99,979 | ₩100,086 | -0.36% | 935.2만 |
|---|
| 2026.04.21 | ₩101,226 | ₩101,293 | ₩100,073 | ₩100,180 | -1.03% | 1180.7만 |
|---|
| 2026.04.20 | ₩101,682 | ₩102,219 | ₩101,065 | ₩101,226 | -0.45% | 1014.2만 |
|---|
| 2026.04.17 | ₩100,515 | ₩102,004 | ₩100,314 | ₩101,575 | +1.05% | 1503.4만 |
|---|
| 2026.04.16 | ₩100,623 | ₩101,709 | ₩100,448 | ₩100,824 | +0.20% | 1150.2만 |
|---|
| 2026.04.15 | ₩101,575 | ₩101,575 | ₩100,207 | ₩100,998 | -0.57% | 1621.2만 |
|---|
| 2026.04.14 | ₩101,883 | ₩102,755 | ₩101,655 | ₩101,789 | -0.09% | 1239.8만 |
|---|
| 2026.04.13 | ₩103,694 | ₩103,868 | ₩101,696 | ₩102,473 | -1.18% | 1269.6만 |
|---|
| 2026.04.10 | ₩104,579 | ₩104,834 | ₩103,680 | ₩103,895 | -0.65% | 1108.1만 |
|---|
| 2026.04.09 | ₩102,795 | ₩104,995 | ₩102,420 | ₩104,847 | +2.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩101,669 | ₩103,761 | ₩101,012 | ₩103,654 | +1.95% | 1233.1만 |
|---|
| 2026.04.07 | ₩103,533 | ₩104,069 | ₩101,427 | ₩101,803 | -1.67% | 1276.9만 |
|---|
| 2026.04.06 | ₩102,782 | ₩103,640 | ₩102,219 | ₩103,560 | +0.76% | 826만 |
|---|
| 2026.04.02 | ₩102,701 | ₩103,211 | ₩102,085 | ₩102,889 | +0.18% | 1457.3만 |
|---|
| 2026.04.01 | ₩102,125 | ₩102,406 | ₩100,931 | ₩102,031 | -0.09% | 1583.4만 |
|---|
| 2026.03.31 | ₩102,634 | ₩103,292 | ₩101,266 | ₩101,991 | -0.63% | 1830.2만 |
|---|
| 2026.03.30 | ₩101,830 | ₩103,265 | ₩101,548 | ₩102,286 | +0.45% | 1850.3만 |
|---|
| 2026.03.27 | ₩100,341 | ₩101,991 | ₩100,180 | ₩101,535 | +1.19% | 1746.1만 |
|---|
| 2026.03.26 | ₩100,837 | ₩101,588 | ₩100,113 | ₩100,167 | -0.66% | 1120.2만 |
|---|
| 2026.03.25 | ₩100,033 | ₩101,454 | ₩99,335 | ₩100,918 | +0.88% | 1478.8만 |
|---|
| 2026.03.24 | ₩100,395 | ₩101,508 | ₩100,086 | ₩100,140 | -0.25% | 1565.4만 |
|---|
| 2026.03.23 | ₩101,038 | ₩101,186 | ₩99,979 | ₩100,730 | -0.31% | 1505.5만 |
|---|
| 2026.03.20 | ₩101,347 | ₩101,991 | ₩99,764 | ₩100,247 | -1.09% | 3329.9만 |
|---|
| 2026.03.19 | ₩101,924 | ₩102,527 | ₩101,293 | ₩101,320 | -0.59% | 1302.3만 |
|---|
| 2026.03.18 | ₩103,372 | ₩103,439 | ₩101,722 | ₩101,883 | -1.44% | 1313.5만 |
|---|
| 2026.03.17 | ₩104,606 | ₩105,008 | ₩103,868 | ₩104,043 | -0.54% | 1490만 |
|---|
| 2026.03.16 | ₩104,606 | ₩105,182 | ₩104,257 | ₩104,364 | -0.23% | 1176.1만 |
|---|
| 2026.03.13 | ₩103,895 | ₩104,673 | ₩103,520 | ₩103,721 | -0.17% | 1197.5만 |
|---|
| 2026.03.12 | ₩103,828 | ₩104,820 | ₩103,131 | ₩104,083 | +0.25% | 1684.2만 |
|---|
| 2026.03.11 | ₩104,217 | ₩104,217 | ₩102,728 | ₩104,110 | -0.10% | 1154.7만 |
|---|
| 2026.03.10 | ₩103,908 | ₩105,156 | ₩103,399 | ₩104,445 | +0.52% | 1724.4만 |
|---|
| 2026.03.09 | ₩102,755 | ₩104,700 | ₩102,634 | ₩104,338 | +1.54% | 1855.4만 |
|---|
| 2026.03.06 | ₩102,996 | ₩103,520 | ₩102,393 | ₩103,318 | +0.31% | 1551.6만 |
|---|
| 2026.03.05 | ₩104,177 | ₩104,230 | ₩102,594 | ₩103,305 | -0.84% | 2316.6만 |
|---|
| 2026.03.04 | ₩106,336 | ₩106,577 | ₩104,271 | ₩104,740 | -1.50% | 2101.2만 |
|---|
| 2026.03.03 | ₩107,100 | ₩107,395 | ₩105,357 | ₩106,403 | -0.65% | 2054.9만 |
|---|
| 2026.03.02 | ₩108,964 | ₩109,166 | ₩107,489 | ₩107,583 | -1.27% | 1813.7만 |
|---|
| 2026.02.27 | ₩108,549 | ₩109,970 | ₩108,388 | ₩109,380 | +0.77% | 2848.4만 |
|---|
| 2026.02.26 | ₩108,294 | ₩108,482 | ₩107,315 | ₩107,959 | -0.31% | 1284.3만 |
|---|
| 2026.02.25 | ₩107,824 | ₩108,213 | ₩106,698 | ₩107,918 | +0.09% | 1808.7만 |
|---|
| 2026.02.24 | ₩108,012 | ₩108,750 | ₩107,087 | ₩108,254 | +0.22% | 1644.9만 |
|---|
| 2026.02.23 | ₩106,644 | ₩108,428 | ₩106,617 | ₩108,039 | +1.31% | 1715.8만 |
|---|
| 2026.02.20 | ₩106,389 | ₩107,073 | ₩105,799 | ₩107,073 | +0.64% | 1717.5만 |
|---|
| 2026.02.19 | ₩106,564 | ₩106,845 | ₩105,397 | ₩105,826 | -0.69% | 1492.5만 |
|---|
| 2026.02.18 | ₩106,617 | ₩107,073 | ₩105,840 | ₩106,604 | -0.01% | 1630.5만 |
|---|
| 2026.02.17 | ₩105,933 | ₩106,805 | ₩105,598 | ₩106,698 | +0.72% | 1626만 |
|---|
| 2026.02.13 | ₩105,209 | ₩106,483 | ₩104,780 | ₩105,518 | +0.29% | 1671.2만 |
|---|
| 2026.02.12 | ₩105,920 | ₩107,838 | ₩105,665 | ₩105,947 | +0.03% | 2604.4만 |
|---|
| 2026.02.11 | ₩103,104 | ₩106,014 | ₩102,701 | ₩105,410 | +2.24% | 2265만 |
|---|
| 2026.02.10 | ₩102,768 | ₩103,949 | ₩101,937 | ₩103,010 | +0.23% | 2884.8만 |
|---|
| 2026.02.09 | ₩105,504 | ₩106,094 | ₩103,989 | ₩104,566 | -0.89% | 2341.6만 |
|---|
| 2026.02.06 | ₩105,276 | ₩106,215 | ₩104,954 | ₩105,987 | +0.68% | 1851.2만 |
|---|
| 2026.02.05 | ₩104,364 | ₩105,759 | ₩104,056 | ₩105,290 | +0.89% | 2163.4만 |
|---|
| 2026.02.04 | ₩103,627 | ₩104,753 | ₩103,372 | ₩103,734 | +0.10% | 2860.7만 |
|---|
| 2026.02.03 | ₩100,945 | ₩103,935 | ₩100,757 | ₩103,117 | +2.15% | 2700.7만 |
|---|
| 2026.02.02 | ₩100,596 | ₩101,521 | ₩99,778 | ₩101,025 | +0.43% | 1930.2만 |
|---|
| 2026.01.30 | ₩98,852 | ₩100,448 | ₩98,624 | ₩100,328 | +1.49% | 2642.1만 |
|---|
| 2026.01.29 | ₩98,142 | ₩99,362 | ₩98,088 | ₩98,477 | +0.34% | 2086.2만 |
|---|
| 2026.01.28 | ₩98,182 | ₩98,732 | ₩97,324 | ₩97,981 | -0.20% | 1463.4만 |
|---|
| 2026.01.27 | ₩97,149 | ₩98,651 | ₩96,921 | ₩98,638 | +1.53% | 1323.9만 |
|---|
| 2026.01.26 | ₩97,713 | ₩98,303 | ₩97,283 | ₩97,310 | -0.41% | 1401.7만 |
|---|
| 2026.01.23 | ₩96,586 | ₩97,981 | ₩96,264 | ₩97,739 | +1.19% | 1830.7만 |
|---|
| 2026.01.22 | ₩96,331 | ₩96,613 | ₩95,808 | ₩96,385 | +0.06% | 1396.3만 |
|---|
| 2026.01.21 | ₩96,532 | ₩96,881 | ₩94,990 | ₩96,573 | +0.04% | 2166.1만 |
|---|
| 2026.01.20 | ₩93,877 | ₩96,264 | ₩93,595 | ₩96,224 | +2.50% | 2215.2만 |
|---|
| 2026.01.16 | ₩94,266 | ₩94,869 | ₩93,931 | ₩94,467 | +0.21% | 2002.8만 |
|---|
| 2026.01.15 | ₩96,009 | ₩96,023 | ₩94,373 | ₩94,521 | -1.55% | 1546.4만 |
|---|
| 2026.01.14 | ₩95,446 | ₩96,170 | ₩94,963 | ₩95,808 | +0.38% | 1673.9만 |
|---|
| 2026.01.13 | ₩94,440 | ₩95,540 | ₩94,239 | ₩95,540 | +1.16% | 1832.5만 |
|---|
| 2026.01.12 | ₩95,084 | ₩95,178 | ₩94,199 | ₩94,548 | -0.56% | 2058.3만 |
|---|
| 2026.01.09 | ₩93,113 | ₩94,762 | ₩92,697 | ₩94,561 | +1.56% | 1963.9만 |
|---|
| 2026.01.08 | ₩90,578 | ₩93,153 | ₩90,457 | ₩93,032 | +2.71% | 1923.7만 |
|---|
| 2026.01.07 | ₩91,181 | ₩91,289 | ₩90,216 | ₩90,578 | -0.66% | 2022.3만 |
|---|
| 2026.01.06 | ₩91,208 | ₩91,530 | ₩90,645 | ₩90,980 | -0.25% | 2102만 |
|---|
| 2026.01.05 | ₩92,429 | ₩92,429 | ₩91,088 | ₩91,114 | -1.42% | 2118.7만 |
|---|
| 2026.01.02 | ₩93,676 | ₩93,703 | ₩92,509 | ₩92,697 | -1.05% | 1215.1만 |
|---|
| 2025.12.31 | ₩93,971 | ₩94,092 | ₩93,716 | ₩93,756 | -0.23% | 812.8만 |
|---|
| 2025.12.30 | ₩93,877 | ₩94,199 | ₩93,609 | ₩93,971 | +0.10% | 861.1만 |
|---|
| 2025.12.29 | ₩93,877 | ₩94,440 | ₩93,676 | ₩94,092 | +0.23% | 968.7만 |
|---|
| 2025.12.26 | ₩93,810 | ₩94,092 | ₩93,515 | ₩93,703 | -0.11% | 571.1만 |
|---|
| 2025.12.24 | ₩93,743 | ₩94,092 | ₩93,542 | ₩94,025 | +0.30% | 451.5만 |
|---|
| 2025.12.23 | ₩94,145 | ₩94,226 | ₩93,461 | ₩93,703 | -0.47% | 947.1만 |
|---|
| 2025.12.22 | ₩93,783 | ₩94,172 | ₩93,421 | ₩94,159 | +0.40% | 1282.9만 |
|---|
| 2025.12.19 | ₩93,957 | ₩94,910 | ₩93,917 | ₩93,957 | 0.00% | 3691.1만 |
|---|
| 2025.12.18 | ₩94,239 | ₩94,950 | ₩94,105 | ₩94,360 | +0.13% | 1552.5만 |
|---|
| 2025.12.17 | ₩94,641 | ₩95,111 | ₩94,293 | ₩94,776 | +0.14% | 1367.3만 |
|---|
| 2025.12.16 | ₩95,620 | ₩95,620 | ₩94,306 | ₩94,373 | -1.30% | 1737만 |
|---|
| 2025.12.15 | ₩94,454 | ₩95,647 | ₩94,306 | ₩95,178 | +0.77% | 1866만 |
|---|
| 2025.12.12 | ₩92,683 | ₩94,708 | ₩92,590 | ₩94,574 | +2.04% | 1844.5만 |
|---|
| 2025.12.11 | ₩94,615 | ₩94,802 | ₩92,254 | ₩92,683 | -2.04% | 2312.4만 |
|---|
| 2025.12.10 | ₩94,400 | ₩94,588 | ₩93,582 | ₩94,159 | -0.26% | 2978.9만 |
|---|
| 2025.12.09 | ₩94,373 | ₩94,722 | ₩93,649 | ₩93,998 | -0.40% | 1301.1만 |
|---|
| 2025.12.08 | ₩93,662 | ₩94,387 | ₩93,193 | ₩94,212 | +0.59% | 1777.5만 |
|---|
| 2025.12.05 | ₩94,306 | ₩94,829 | ₩93,703 | ₩93,877 | -0.46% | 1397.8만 |
|---|
| 2025.12.04 | ₩94,990 | ₩95,674 | ₩94,373 | ₩94,480 | -0.54% | 1771만 |
|---|
| 2025.12.03 | ₩95,057 | ₩95,755 | ₩94,695 | ₩94,963 | -0.10% | 1700.2만 |
|---|
| 2025.12.02 | ₩96,291 | ₩96,291 | ₩94,454 | ₩94,776 | -1.57% | 1987.1만 |
|---|
| 2025.12.01 | ₩97,364 | ₩97,780 | ₩96,465 | ₩96,492 | -0.90% | 1438.8만 |
|---|
| 2025.11.28 | ₩97,900 | ₩98,209 | ₩97,578 | ₩98,061 | +0.16% | 742.3만 |
|---|
| 2025.11.26 | ₩97,364 | ₩98,021 | ₩97,082 | ₩97,739 | +0.39% | 1179.5만 |
|---|
| 2025.11.25 | ₩97,632 | ₩97,806 | ₩96,747 | ₩97,377 | -0.26% | 1745.1만 |
|---|
| 2025.11.24 | ₩98,115 | ₩98,115 | ₩95,983 | ₩97,350 | -0.78% | 3981.9만 |
|---|
| 2025.11.21 | ₩96,130 | ₩98,155 | ₩95,875 | ₩97,833 | +1.77% | 2649.3만 |
|---|
| 2025.11.20 | ₩95,151 | ₩95,862 | ₩94,695 | ₩95,500 | +0.37% | 1539.7만 |
|---|
| 2025.11.19 | ₩95,486 | ₩95,822 | ₩94,963 | ₩95,366 | -0.13% | 1240.2만 |
|---|
| 2025.11.18 | ₩95,205 | ₩95,674 | ₩94,641 | ₩95,513 | +0.32% | 1283.9만 |
|---|
| 2025.11.17 | ₩95,486 | ₩95,929 | ₩94,708 | ₩94,789 | -0.73% | 1477.2만 |
|---|
| 2025.11.14 | ₩95,768 | ₩96,076 | ₩94,682 | ₩95,433 | -0.35% | 1317.2만 |
|---|
| 2025.11.13 | ₩95,781 | ₩96,117 | ₩95,218 | ₩95,312 | -0.49% | 1400.3만 |
|---|
| 2025.11.12 | ₩95,875 | ₩96,412 | ₩95,674 | ₩95,902 | +0.03% | 1361.3만 |
|---|
| 2025.11.11 | ₩95,191 | ₩96,224 | ₩94,762 | ₩96,036 | +0.89% | 1616만 |
|---|
| 2025.11.10 | ₩93,890 | ₩94,762 | ₩93,126 | ₩94,574 | +0.73% | 1531.8만 |
|---|
| 2025.11.07 | ₩93,622 | ₩95,044 | ₩93,086 | ₩94,615 | +1.06% | 2510.8만 |
|---|
| 2025.11.06 | ₩91,597 | ₩92,724 | ₩91,088 | ₩92,616 | +1.11% | 1590.7만 |
|---|
| 2025.11.05 | ₩92,080 | ₩92,308 | ₩91,436 | ₩91,879 | -0.22% | 1285만 |
|---|
| 2025.11.04 | ₩91,825 | ₩92,174 | ₩91,409 | ₩92,080 | +0.28% | 1274.4만 |
|---|
| 2025.11.03 | ₩92,268 | ₩92,388 | ₩90,739 | ₩91,155 | -1.21% | 1566만 |
|---|
| 2025.10.31 | ₩91,932 | ₩92,630 | ₩91,061 | ₩92,402 | +0.51% | 1674.3만 |
|---|
| 2025.10.30 | ₩91,798 | ₩92,925 | ₩91,718 | ₩92,509 | +0.77% | 1475.2만 |
|---|
| 2025.10.29 | ₩93,770 | ₩93,917 | ₩91,409 | ₩91,664 | -2.25% | 1979만 |
|---|
| 2025.10.28 | ₩93,944 | ₩95,084 | ₩93,810 | ₩94,092 | +0.16% | 1273.1만 |
|---|
| 2025.10.27 | ₩93,582 | ₩94,038 | ₩92,871 | ₩93,957 | +0.40% | 1380만 |
|---|
| 2025.10.24 | ₩93,756 | ₩93,944 | ₩93,408 | ₩93,488 | -0.29% | 1568.8만 |
|---|
| 2025.10.23 | ₩94,963 | ₩95,124 | ₩93,501 | ₩93,797 | -1.23% | 1398.9만 |
|---|
| 2025.10.22 | ₩95,701 | ₩96,050 | ₩94,561 | ₩94,963 | -0.77% | 1829.3만 |
|---|
| 2025.10.21 | ₩94,641 | ₩95,741 | ₩94,185 | ₩95,513 | +0.92% | 3365.1만 |
|---|
| 2025.10.20 | ₩91,771 | ₩92,053 | ₩91,088 | ₩91,785 | +0.01% | 1778.7만 |
|---|
| 2025.10.17 | ₩91,195 | ₩91,865 | ₩90,927 | ₩91,785 | +0.65% | 1554.2만 |
|---|
| 2025.10.16 | ₩90,095 | ₩91,342 | ₩90,068 | ₩90,645 | +0.61% | 1570.7만 |
|---|
| 2025.10.15 | ₩90,216 | ₩90,819 | ₩89,746 | ₩89,961 | -0.28% | 1119.4만 |
|---|
| 2025.10.14 | ₩89,679 | ₩90,618 | ₩89,518 | ₩90,538 | +0.96% | 1424.6만 |
|---|
| 2025.10.13 | ₩88,821 | ₩89,585 | ₩88,513 | ₩89,585 | +0.86% | 1369만 |
|---|
| 2025.10.10 | ₩89,210 | ₩90,390 | ₩89,022 | ₩89,907 | +0.78% | 1799.2만 |
|---|