시장 데이터를 불러오는 중
전체 종목
Koppers Holdings Inc. 과거 주가
Koppers Holdings Inc. Common Stock · KOP · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Koppers Holdings Inc. Common Stock · KOP · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,295 | ₩59,295 | ₩57,498 | ₩58,208 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,611 | ₩60,421 | ₩58,611 | ₩59,321 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,622 | ₩61,065 | ₩58,664 | ₩58,839 | -2.94% | 14만 |
| 2026.10.06 | ₩63,492 | ₩63,626 | ₩61,641 | ₩61,722 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,520 | ₩64,082 | ₩61,024 | ₩63,076 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,427 | ₩62,204 | ₩60,756 | ₩61,735 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,609 | ₩60,957 | ₩59,442 | ₩60,595 | -0.02% | 19.7만 |
| 2026.09.30 | ₩62,137 | ₩62,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,132 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩62,030 | ₩62,271 | ₩61,038 | ₩61,789 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,762 | ₩62,995 | ₩61,614 | ₩61,909 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,681 | ₩62,365 | ₩61,024 | ₩62,043 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩62,137 | ₩62,285 | ₩61,078 | ₩61,628 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,655 | ₩62,258 | ₩60,461 | ₩62,030 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,547 | ₩62,888 | ₩61,440 | ₩61,815 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,306 | ₩62,097 | ₩60,595 | ₩61,158 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,655 | ₩61,655 | ₩60,113 | ₩60,783 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,585 | ₩63,585 | ₩61,453 | ₩61,923 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,668 | ₩63,880 | ₩61,266 | ₩62,647 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,842 | ₩62,218 | ₩60,917 | ₩61,400 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,574 | ₩61,950 | ₩60,703 | ₩61,681 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,513 | ₩63,022 | ₩61,936 | ₩62,151 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,628 | ₩62,942 | ₩61,293 | ₩62,151 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,290 | ₩63,411 | ₩61,333 | ₩61,762 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,283 | ₩64,283 | ₩62,660 | ₩63,183 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,446 | ₩64,135 | ₩61,976 | ₩64,068 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,358 | ₩63,599 | ₩61,896 | ₩62,835 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,467 | ₩64,283 | ₩60,904 | ₩62,647 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,716 | ₩61,789 | ₩59,657 | ₩61,588 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩63,156 | ₩63,840 | ₩61,360 | ₩61,507 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,674 | ₩63,022 | ₩61,681 | ₩62,432 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,748 | ₩62,526 | ₩60,810 | ₩62,110 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,432 | ₩63,143 | ₩61,574 | ₩62,137 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,507 | ₩62,513 | ₩60,086 | ₩61,856 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,917 | ₩61,681 | ₩60,193 | ₩61,453 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,520 | ₩62,674 | ₩59,214 | ₩60,595 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,630 | ₩62,043 | ₩59,630 | ₩61,520 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,306 | ₩63,049 | ₩60,019 | ₩60,206 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,411 | ₩64,122 | ₩60,542 | ₩60,930 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩63,089 | ₩63,787 | ₩61,856 | ₩63,626 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,869 | ₩63,572 | ₩61,534 | ₩63,210 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,823 | ₩62,647 | ₩60,220 | ₩61,976 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩62,191 | ₩62,674 | ₩59,134 | ₩60,796 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩67,045 | ₩67,313 | ₩61,373 | ₩61,695 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,399 | ₩69,043 | ₩66,535 | ₩67,769 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,587 | ₩68,802 | ₩65,436 | ₩68,708 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩65,208 | ₩71,068 | ₩64,108 | ₩70,169 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,298 | ₩69,794 | ₩68,332 | ₩68,426 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,675 | ₩69,928 | ₩66,817 | ₩69,713 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,321 | ₩68,466 | ₩65,677 | ₩68,024 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,913 | ₩66,509 | ₩64,108 | ₩65,731 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,468 | ₩67,434 | ₩65,128 | ₩65,677 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,769 | ₩68,989 | ₩65,262 | ₩65,986 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩67,045 | ₩68,560 | ₩65,557 | ₩67,313 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩67,139 | ₩68,064 | ₩65,034 | ₩66,522 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,509 | ₩67,917 | ₩65,476 | ₩67,340 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,413 | ₩68,761 | ₩66,857 | ₩66,991 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩69,016 | ₩70,062 | ₩67,541 | ₩68,614 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,683 | ₩69,110 | ₩65,262 | ₩69,016 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,932 | ₩67,139 | ₩64,055 | ₩65,972 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩65,154 | ₩66,321 | ₩64,792 | ₩65,892 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,444 | ₩67,045 | ₩64,444 | ₩65,771 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,355 | ₩66,106 | ₩64,363 | ₩64,993 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,725 | ₩65,704 | ₩64,430 | ₩65,074 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,894 | ₩64,846 | ₩63,331 | ₩64,055 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,928 | ₩64,524 | ₩62,338 | ₩63,773 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,572 | ₩64,363 | ₩62,325 | ₩62,473 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,499 | ₩63,720 | ₩60,837 | ₩63,559 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,808 | ₩63,451 | ₩60,515 | ₩62,700 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,641 | ₩63,934 | ₩61,346 | ₩63,156 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,300 | ₩65,208 | ₩60,287 | ₩61,963 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩60,046 | ₩61,091 | ₩59,643 | ₩59,751 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,461 | ₩61,065 | ₩59,871 | ₩60,206 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩60,180 | ₩60,944 | ₩58,933 | ₩60,823 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,442 | ₩60,515 | ₩59,013 | ₩60,501 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,603 | ₩60,005 | ₩58,571 | ₩59,938 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,578 | ₩59,482 | ₩57,350 | ₩58,839 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,731 | ₩58,866 | ₩57,364 | ₩57,525 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,316 | ₩59,616 | ₩57,189 | ₩59,563 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,919 | ₩59,992 | ₩58,222 | ₩58,638 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,710 | ₩60,930 | ₩58,517 | ₩58,530 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,871 | ₩60,783 | ₩59,348 | ₩59,670 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩59,093 | ₩59,737 | ₩58,503 | ₩59,536 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,211 | ₩58,544 | ₩56,143 | ₩58,208 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,546 | ₩56,546 | ₩54,722 | ₩55,674 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,916 | ₩56,733 | ₩55,634 | ₩55,889 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩56,184 | ₩57,122 | ₩54,709 | ₩56,130 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,272 | ₩55,996 | ₩54,467 | ₩55,272 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,371 | ₩56,827 | ₩54,467 | ₩54,722 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩58,141 | ₩58,423 | ₩55,942 | ₩56,532 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,438 | ₩58,356 | ₩56,157 | ₩57,779 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,205 | ₩57,136 | ₩54,481 | ₩56,961 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,414 | ₩55,366 | ₩53,904 | ₩55,232 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,937 | ₩55,460 | ₩54,494 | ₩54,709 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,935 | ₩57,136 | ₩55,111 | ₩55,366 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,916 | ₩57,350 | ₩55,916 | ₩57,297 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,741 | ₩56,318 | ₩54,776 | ₩55,701 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,703 | ₩54,414 | ₩53,019 | ₩54,119 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,705 | ₩53,194 | ₩51,625 | ₩53,140 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,249 | ₩52,952 | ₩51,142 | ₩52,563 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,448 | ₩53,582 | ₩51,129 | ₩51,370 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,615 | ₩56,264 | ₩54,159 | ₩54,159 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,626 | ₩56,626 | ₩54,078 | ₩54,548 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,967 | ₩58,839 | ₩56,237 | ₩56,868 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,691 | ₩59,898 | ₩56,720 | ₩57,243 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,645 | ₩59,134 | ₩56,881 | ₩58,396 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩59,000 | ₩59,000 | ₩56,197 | ₩57,766 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,509 | ₩62,218 | ₩56,921 | ₩58,986 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,634 | ₩56,868 | ₩55,098 | ₩55,191 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩56,050 | ₩56,371 | ₩53,877 | ₩55,795 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,690 | ₩56,170 | ₩52,966 | ₩55,446 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,916 | ₩55,969 | ₩52,966 | ₩53,421 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩55,098 | ₩56,224 | ₩54,977 | ₩56,197 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,274 | ₩55,057 | ₩53,274 | ₩54,749 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,795 | ₩55,795 | ₩53,301 | ₩53,368 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,647 | ₩56,546 | ₩54,856 | ₩55,594 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,266 | ₩55,540 | ₩54,052 | ₩55,446 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,295 | ₩54,293 | ₩52,094 | ₩54,011 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩51,115 | ₩52,027 | ₩50,498 | ₩51,826 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩51,035 | ₩51,035 | ₩50,176 | ₩50,968 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,391 | ₩51,209 | ₩49,265 | ₩50,311 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,391 | ₩50,901 | ₩50,083 | ₩50,203 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,506 | ₩51,129 | ₩49,023 | ₩50,539 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩50,083 | ₩50,753 | ₩49,305 | ₩49,586 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,316 | ₩51,316 | ₩50,190 | ₩50,337 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,330 | ₩52,148 | ₩50,820 | ₩51,544 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,230 | ₩51,571 | ₩49,801 | ₩51,517 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,707 | ₩50,284 | ₩49,707 | ₩50,203 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,895 | ₩50,431 | ₩49,211 | ₩49,667 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,881 | ₩50,284 | ₩49,519 | ₩50,096 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,937 | ₩49,251 | ₩47,763 | ₩49,171 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,855 | ₩49,868 | ₩47,843 | ₩47,991 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,533 | ₩50,740 | ₩48,688 | ₩50,002 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,745 | ₩52,201 | ₩50,337 | ₩50,485 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,772 | ₩52,416 | ₩50,914 | ₩51,866 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,584 | ₩51,678 | ₩50,954 | ₩51,276 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,383 | ₩51,853 | ₩50,337 | ₩50,847 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,485 | ₩52,081 | ₩50,485 | ₩51,987 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,244 | ₩50,793 | ₩49,385 | ₩50,780 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩48,111 | ₩50,016 | ₩48,111 | ₩49,895 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,232 | ₩49,251 | ₩47,910 | ₩48,406 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,780 | ₩51,142 | ₩46,945 | ₩47,066 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,190 | ₩50,619 | ₩49,359 | ₩50,217 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,378 | ₩51,021 | ₩50,029 | ₩50,083 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,866 | ₩52,966 | ₩50,485 | ₩50,579 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,847 | ₩52,389 | ₩50,847 | ₩51,477 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,284 | ₩50,699 | ₩49,908 | ₩50,646 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,841 | ₩51,477 | ₩49,841 | ₩50,096 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,680 | ₩51,182 | ₩49,466 | ₩49,989 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,968 | ₩51,102 | ₩49,707 | ₩49,868 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,801 | ₩51,987 | ₩48,822 | ₩51,665 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,418 | ₩51,061 | ₩49,519 | ₩50,351 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,914 | ₩52,657 | ₩49,881 | ₩50,981 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,466 | ₩51,946 | ₩48,205 | ₩51,692 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩47,092 | ₩49,291 | ₩46,382 | ₩49,251 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,297 | ₩50,297 | ₩47,334 | ₩48,836 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,265 | ₩51,236 | ₩48,406 | ₩50,686 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,602 | ₩50,311 | ₩46,824 | ₩49,935 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,274 | ₩46,382 | ₩44,840 | ₩46,288 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,443 | ₩46,502 | ₩45,269 | ₩46,154 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,905 | ₩46,905 | ₩44,934 | ₩45,215 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,677 | ₩47,146 | ₩45,805 | ₩47,079 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩47,025 | ₩47,092 | ₩45,778 | ₩46,409 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩47,025 | ₩47,870 | ₩46,435 | ₩47,012 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,752 | ₩47,521 | ₩44,437 | ₩47,025 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,979 | ₩46,677 | ₩45,591 | ₩45,993 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,301 | ₩46,811 | ₩44,947 | ₩45,886 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,719 | ₩45,872 | ₩44,142 | ₩45,872 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,754 | ₩45,081 | ₩43,754 | ₩44,518 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,244 | ₩43,941 | ₩42,453 | ₩43,579 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,681 | ₩43,593 | ₩42,332 | ₩43,311 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,890 | ₩42,466 | ₩41,340 | ₩42,238 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,991 | ₩42,748 | ₩40,844 | ₩41,863 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,664 | ₩41,219 | ₩39,329 | ₩40,643 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,516 | ₩40,227 | ₩39,087 | ₩39,811 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,181 | ₩39,999 | ₩38,873 | ₩39,503 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,476 | ₩39,798 | ₩38,886 | ₩39,717 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩39,047 | ₩39,262 | ₩38,605 | ₩39,208 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,967 | ₩39,114 | ₩38,578 | ₩39,047 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,926 | ₩39,181 | ₩38,417 | ₩39,060 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,342 | ₩39,503 | ₩38,725 | ₩38,846 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩40,026 | ₩40,522 | ₩39,382 | ₩39,490 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,840 | ₩39,691 | ₩37,840 | ₩39,583 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,216 | ₩38,296 | ₩37,492 | ₩37,760 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,779 | ₩39,221 | ₩38,551 | ₩38,993 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,409 | ₩39,771 | ₩38,913 | ₩39,208 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,752 | ₩39,852 | ₩38,444 | ₩39,369 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,779 | ₩40,106 | ₩38,497 | ₩38,537 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,880 | ₩38,900 | ₩36,861 | ₩38,792 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,258 | ₩38,175 | ₩35,950 | ₩37,988 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,936 | ₩37,317 | ₩35,896 | ₩37,036 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩37,076 | ₩37,237 | ₩35,923 | ₩36,110 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,869 | ₩37,170 | ₩35,601 | ₩37,049 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,561 | ₩36,861 | ₩35,561 | ₩36,110 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,258 | ₩36,593 | ₩35,735 | ₩35,762 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,727 | ₩36,848 | ₩36,204 | ₩36,312 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,472 | ₩37,009 | ₩36,218 | ₩36,674 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩36,124 | ₩36,620 | ₩35,722 | ₩36,593 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,405 | ₩36,526 | ₩35,882 | ₩36,137 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩36,057 | ₩36,593 | ₩36,043 | ₩36,540 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,553 | ₩36,647 | ₩35,882 | ₩36,003 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,767 | ₩37,720 | ₩36,486 | ₩36,566 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,438 | ₩37,545 | ₩36,312 | ₩36,861 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,773 | ₩38,457 | ₩37,384 | ₩37,720 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,229 | ₩38,658 | ₩37,773 | ₩37,947 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,175 | ₩38,940 | ₩37,706 | ₩38,377 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,967 | ₩39,516 | ₩38,108 | ₩38,202 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,221 | ₩39,959 | ₩38,779 | ₩38,900 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,940 | ₩39,342 | ₩38,511 | ₩39,235 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩37,130 | ₩39,007 | ₩37,130 | ₩38,591 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,880 | ₩38,095 | ₩36,835 | ₩37,264 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,652 | ₩38,363 | ₩37,371 | ₩37,612 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,331 | ₩38,202 | ₩37,331 | ₩37,559 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,993 | ₩39,221 | ₩37,532 | ₩37,612 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,208 | ₩39,838 | ₩38,631 | ₩39,154 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,919 | ₩39,919 | ₩38,779 | ₩39,181 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,463 | ₩40,334 | ₩39,463 | ₩39,717 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,717 | ₩40,106 | ₩39,422 | ₩39,785 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,624 | ₩40,696 | ₩39,624 | ₩39,825 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,551 | ₩40,401 | ₩38,497 | ₩40,080 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,894 | ₩38,403 | ₩37,143 | ₩38,283 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,741 | ₩38,631 | ₩36,513 | ₩37,827 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,666 | ₩38,135 | ₩36,446 | ₩36,593 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,505 | ₩37,599 | ₩36,821 | ₩37,197 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,170 | ₩38,202 | ₩36,861 | ₩37,451 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,859 | ₩38,873 | ₩37,331 | ₩37,357 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,342 | ₩39,892 | ₩38,229 | ₩38,806 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩38,122 | ₩39,664 | ₩37,733 | ₩39,409 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,135 | ₩38,819 | ₩37,787 | ₩38,283 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,398 | ₩38,041 | ₩36,700 | ₩37,947 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,204 | ₩37,398 | ₩34,890 | ₩37,143 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,417 | ₩38,417 | ₩33,523 | ₩35,802 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,746 | ₩40,227 | ₩37,197 | ₩37,331 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,639 | ₩38,363 | ₩37,237 | ₩37,612 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,357 | ₩38,189 | ₩36,110 | ₩37,867 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,559 | ₩38,068 | ₩36,902 | ₩37,773 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,982 | ₩38,068 | ₩36,338 | ₩37,840 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,444 | ₩38,444 | ₩36,553 | ₩37,022 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,396 | ₩39,999 | ₩38,645 | ₩39,221 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,141 | ₩39,677 | ₩38,645 | ₩39,382 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,369 | ₩39,731 | ₩38,832 | ₩39,436 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩39,047 | ₩39,476 | ₩38,980 | ₩39,074 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,377 | ₩38,940 | ₩37,947 | ₩38,511 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,545 | ₩38,135 | ₩37,465 | ₩38,055 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,231 | ₩37,585 | ₩36,204 | ₩37,532 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩36,097 | ₩36,405 | ₩35,628 | ₩36,218 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,547 | ₩36,070 | ₩35,467 | ₩35,856 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,520 | ₩35,856 | ₩35,091 | ₩35,856 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩36,070 | ₩36,727 | ₩35,212 | ₩35,440 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,373 | ₩36,191 | ₩35,373 | ₩35,789 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,856 | ₩36,124 | ₩35,601 | ₩35,856 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,587 | ₩35,990 | ₩35,078 | ₩35,333 | -0.72% | 18.1만 |
|---|