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 | ₩59,154 | ₩59,154 | ₩57,361 | ₩58,070 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,471 | ₩60,277 | ₩58,471 | ₩59,180 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,478 | ₩60,919 | ₩58,525 | ₩58,699 | -2.94% | 14만 |
| 2026.10.06 | ₩63,341 | ₩63,474 | ₩61,495 | ₩61,575 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,374 | ₩63,929 | ₩60,879 | ₩62,926 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,280 | ₩62,056 | ₩60,612 | ₩61,588 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,464 | ₩60,812 | ₩59,301 | ₩60,451 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,989 | ₩61,989 | ₩60,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,986 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,882 | ₩62,123 | ₩60,893 | ₩61,642 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,615 | ₩62,846 | ₩61,468 | ₩61,762 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,535 | ₩62,217 | ₩60,879 | ₩61,896 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,989 | ₩62,137 | ₩60,933 | ₩61,481 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,508 | ₩62,110 | ₩60,317 | ₩61,882 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,401 | ₩62,739 | ₩61,294 | ₩61,668 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,160 | ₩61,949 | ₩60,451 | ₩61,013 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,508 | ₩61,508 | ₩59,970 | ₩60,638 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,434 | ₩63,434 | ₩61,307 | ₩61,775 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,521 | ₩63,729 | ₩61,120 | ₩62,498 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,695 | ₩62,070 | ₩60,772 | ₩61,254 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,428 | ₩61,802 | ₩60,558 | ₩61,535 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,364 | ₩62,872 | ₩61,789 | ₩62,003 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,481 | ₩62,792 | ₩61,147 | ₩62,003 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,140 | ₩63,260 | ₩61,187 | ₩61,615 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,130 | ₩64,130 | ₩62,511 | ₩63,033 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,297 | ₩63,983 | ₩61,829 | ₩63,916 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,207 | ₩63,448 | ₩61,749 | ₩62,685 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,321 | ₩64,130 | ₩60,759 | ₩62,498 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,572 | ₩61,642 | ₩59,515 | ₩61,441 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩63,006 | ₩63,688 | ₩61,214 | ₩61,361 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,525 | ₩62,872 | ₩61,535 | ₩62,284 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,602 | ₩62,377 | ₩60,665 | ₩61,963 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,284 | ₩62,993 | ₩61,428 | ₩61,989 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,361 | ₩62,364 | ₩59,943 | ₩61,709 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,772 | ₩61,535 | ₩60,050 | ₩61,307 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,374 | ₩62,525 | ₩59,073 | ₩60,451 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,488 | ₩61,896 | ₩59,488 | ₩61,374 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,160 | ₩62,899 | ₩59,876 | ₩60,063 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,260 | ₩63,969 | ₩60,398 | ₩60,786 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,939 | ₩63,635 | ₩61,709 | ₩63,474 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,722 | ₩63,421 | ₩61,388 | ₩63,060 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,679 | ₩62,498 | ₩60,077 | ₩61,829 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩62,043 | ₩62,525 | ₩58,993 | ₩60,652 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,886 | ₩67,153 | ₩61,227 | ₩61,548 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,237 | ₩68,879 | ₩66,377 | ₩67,608 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,424 | ₩68,638 | ₩65,280 | ₩68,544 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩65,053 | ₩70,899 | ₩63,956 | ₩70,002 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,133 | ₩69,628 | ₩68,170 | ₩68,263 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,514 | ₩69,762 | ₩66,658 | ₩69,548 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,163 | ₩68,303 | ₩65,521 | ₩67,862 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,759 | ₩66,350 | ₩63,956 | ₩65,575 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,310 | ₩67,273 | ₩64,973 | ₩65,521 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,608 | ₩68,825 | ₩65,106 | ₩65,829 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,886 | ₩68,397 | ₩65,401 | ₩67,153 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,979 | ₩67,902 | ₩64,879 | ₩66,364 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,350 | ₩67,755 | ₩65,320 | ₩67,180 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,250 | ₩68,598 | ₩66,698 | ₩66,832 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,852 | ₩69,895 | ₩67,380 | ₩68,451 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,524 | ₩68,946 | ₩65,106 | ₩68,852 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,775 | ₩66,979 | ₩63,902 | ₩65,815 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,999 | ₩66,163 | ₩64,638 | ₩65,735 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,290 | ₩66,886 | ₩64,290 | ₩65,615 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,200 | ₩65,949 | ₩64,210 | ₩64,839 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,571 | ₩65,548 | ₩64,277 | ₩64,919 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,742 | ₩64,692 | ₩63,180 | ₩63,902 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,779 | ₩64,371 | ₩62,190 | ₩63,621 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,421 | ₩64,210 | ₩62,177 | ₩62,324 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,351 | ₩63,568 | ₩60,692 | ₩63,407 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,658 | ₩63,300 | ₩60,371 | ₩62,551 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,495 | ₩63,782 | ₩61,200 | ₩63,006 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,157 | ₩65,053 | ₩60,143 | ₩61,816 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,903 | ₩60,946 | ₩59,501 | ₩59,608 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,317 | ₩60,919 | ₩59,729 | ₩60,063 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩60,036 | ₩60,799 | ₩58,792 | ₩60,679 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,301 | ₩60,371 | ₩58,873 | ₩60,357 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,461 | ₩59,863 | ₩58,431 | ₩59,796 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,441 | ₩59,341 | ₩57,214 | ₩58,699 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,592 | ₩58,725 | ₩57,227 | ₩57,388 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,177 | ₩59,475 | ₩57,053 | ₩59,421 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,779 | ₩59,849 | ₩58,083 | ₩58,498 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,568 | ₩60,786 | ₩58,378 | ₩58,391 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,729 | ₩60,638 | ₩59,207 | ₩59,528 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,953 | ₩59,595 | ₩58,364 | ₩59,394 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,077 | ₩58,404 | ₩56,010 | ₩58,070 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,411 | ₩56,411 | ₩54,592 | ₩55,542 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,783 | ₩56,599 | ₩55,502 | ₩55,756 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩56,050 | ₩56,986 | ₩54,579 | ₩55,997 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,140 | ₩55,863 | ₩54,338 | ₩55,140 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,237 | ₩56,692 | ₩54,338 | ₩54,592 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩58,003 | ₩58,284 | ₩55,809 | ₩56,398 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,304 | ₩58,217 | ₩56,023 | ₩57,642 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,074 | ₩57,000 | ₩54,351 | ₩56,826 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,284 | ₩55,234 | ₩53,776 | ₩55,100 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,806 | ₩55,328 | ₩54,365 | ₩54,579 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,799 | ₩57,000 | ₩54,980 | ₩55,234 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,783 | ₩57,214 | ₩55,783 | ₩57,160 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,609 | ₩56,184 | ₩54,645 | ₩55,568 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,575 | ₩54,284 | ₩52,893 | ₩53,990 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,582 | ₩53,067 | ₩51,502 | ₩53,013 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,127 | ₩52,826 | ₩51,020 | ₩52,438 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,321 | ₩53,455 | ₩51,007 | ₩51,248 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,485 | ₩56,130 | ₩54,030 | ₩54,030 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,491 | ₩56,491 | ₩53,950 | ₩54,418 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,829 | ₩58,699 | ₩56,104 | ₩56,732 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,552 | ₩59,756 | ₩56,585 | ₩57,107 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,508 | ₩58,993 | ₩56,746 | ₩58,257 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,859 | ₩58,859 | ₩56,063 | ₩57,629 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,368 | ₩62,070 | ₩56,786 | ₩58,846 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,502 | ₩56,732 | ₩54,967 | ₩55,060 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,916 | ₩56,237 | ₩53,749 | ₩55,662 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,562 | ₩56,037 | ₩52,840 | ₩55,314 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,783 | ₩55,836 | ₩52,840 | ₩53,294 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,967 | ₩56,090 | ₩54,846 | ₩56,063 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,147 | ₩54,926 | ₩53,147 | ₩54,619 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,662 | ₩55,662 | ₩53,174 | ₩53,241 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,515 | ₩56,411 | ₩54,726 | ₩55,461 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,137 | ₩55,408 | ₩53,923 | ₩55,314 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,171 | ₩54,164 | ₩51,970 | ₩53,883 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,994 | ₩51,903 | ₩50,378 | ₩51,702 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,913 | ₩50,913 | ₩50,057 | ₩50,846 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,271 | ₩51,087 | ₩49,147 | ₩50,191 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,271 | ₩50,779 | ₩49,963 | ₩50,084 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,388 | ₩51,007 | ₩48,907 | ₩50,418 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,963 | ₩50,632 | ₩49,188 | ₩49,469 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,194 | ₩51,194 | ₩50,070 | ₩50,218 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,208 | ₩52,024 | ₩50,699 | ₩51,422 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,111 | ₩51,448 | ₩49,683 | ₩51,395 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,589 | ₩50,164 | ₩49,589 | ₩50,084 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,776 | ₩50,311 | ₩49,094 | ₩49,549 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,763 | ₩50,164 | ₩49,402 | ₩49,977 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,823 | ₩49,134 | ₩47,649 | ₩49,054 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,736 | ₩49,749 | ₩47,729 | ₩47,877 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,415 | ₩50,619 | ₩48,572 | ₩49,883 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,622 | ₩52,077 | ₩50,218 | ₩50,365 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,649 | ₩52,291 | ₩50,793 | ₩51,743 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,462 | ₩51,555 | ₩50,833 | ₩51,154 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,261 | ₩51,729 | ₩50,218 | ₩50,726 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,365 | ₩51,957 | ₩50,365 | ₩51,863 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,124 | ₩50,672 | ₩49,268 | ₩50,659 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,997 | ₩49,897 | ₩47,997 | ₩49,776 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,117 | ₩49,134 | ₩47,796 | ₩48,291 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,659 | ₩51,020 | ₩46,833 | ₩46,954 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,070 | ₩50,499 | ₩49,241 | ₩50,097 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,258 | ₩50,900 | ₩49,910 | ₩49,963 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,743 | ₩52,840 | ₩50,365 | ₩50,458 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,726 | ₩52,264 | ₩50,726 | ₩51,355 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,164 | ₩50,579 | ₩49,790 | ₩50,525 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,723 | ₩51,355 | ₩49,723 | ₩49,977 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,562 | ₩51,060 | ₩49,348 | ₩49,870 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,846 | ₩50,980 | ₩49,589 | ₩49,749 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,683 | ₩51,863 | ₩48,706 | ₩51,542 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,298 | ₩50,940 | ₩49,402 | ₩50,231 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,793 | ₩52,532 | ₩49,763 | ₩50,860 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,348 | ₩51,823 | ₩48,091 | ₩51,569 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,980 | ₩49,174 | ₩46,271 | ₩49,134 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,177 | ₩50,177 | ₩47,221 | ₩48,719 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,147 | ₩51,114 | ₩48,291 | ₩50,565 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,489 | ₩50,191 | ₩46,713 | ₩49,816 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,164 | ₩46,271 | ₩44,733 | ₩46,178 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,335 | ₩46,392 | ₩45,161 | ₩46,044 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,793 | ₩46,793 | ₩44,827 | ₩45,108 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,566 | ₩47,034 | ₩45,696 | ₩46,967 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,913 | ₩46,980 | ₩45,669 | ₩46,298 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,913 | ₩47,756 | ₩46,325 | ₩46,900 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,643 | ₩47,408 | ₩44,332 | ₩46,913 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,870 | ₩46,566 | ₩45,482 | ₩45,883 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,191 | ₩46,699 | ₩44,840 | ₩45,776 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,613 | ₩45,763 | ₩44,037 | ₩45,763 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,649 | ₩44,974 | ₩43,649 | ₩44,412 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,141 | ₩43,837 | ₩42,352 | ₩43,476 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,579 | ₩43,489 | ₩42,232 | ₩43,208 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,790 | ₩42,365 | ₩41,242 | ₩42,138 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,894 | ₩42,646 | ₩40,747 | ₩41,763 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,569 | ₩41,121 | ₩39,235 | ₩40,546 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,422 | ₩40,131 | ₩38,994 | ₩39,717 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,088 | ₩39,904 | ₩38,780 | ₩39,409 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,382 | ₩39,703 | ₩38,794 | ₩39,623 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,954 | ₩39,168 | ₩38,513 | ₩39,115 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,874 | ₩39,021 | ₩38,486 | ₩38,954 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,834 | ₩39,088 | ₩38,325 | ₩38,967 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,248 | ₩39,409 | ₩38,633 | ₩38,753 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,931 | ₩40,426 | ₩39,289 | ₩39,396 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,750 | ₩39,596 | ₩37,750 | ₩39,489 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,125 | ₩38,205 | ₩37,402 | ₩37,670 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,687 | ₩39,128 | ₩38,459 | ₩38,901 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,315 | ₩39,676 | ₩38,820 | ₩39,115 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,660 | ₩39,757 | ₩38,352 | ₩39,275 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,687 | ₩40,011 | ₩38,406 | ₩38,446 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,790 | ₩38,807 | ₩36,774 | ₩38,700 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,172 | ₩38,085 | ₩35,864 | ₩37,897 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,851 | ₩37,228 | ₩35,810 | ₩36,948 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,988 | ₩37,148 | ₩35,837 | ₩36,025 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,784 | ₩37,081 | ₩35,516 | ₩36,961 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,476 | ₩36,774 | ₩35,476 | ₩36,025 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,172 | ₩36,506 | ₩35,650 | ₩35,677 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,640 | ₩36,760 | ₩36,118 | ₩36,225 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,386 | ₩36,921 | ₩36,132 | ₩36,586 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩36,038 | ₩36,533 | ₩35,637 | ₩36,506 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,319 | ₩36,439 | ₩35,797 | ₩36,051 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,971 | ₩36,506 | ₩35,958 | ₩36,453 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,466 | ₩36,560 | ₩35,797 | ₩35,918 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,680 | ₩37,630 | ₩36,399 | ₩36,479 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,349 | ₩37,456 | ₩36,225 | ₩36,774 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,683 | ₩38,366 | ₩37,295 | ₩37,630 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,138 | ₩38,566 | ₩37,683 | ₩37,857 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,085 | ₩38,847 | ₩37,616 | ₩38,285 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,874 | ₩39,422 | ₩38,018 | ₩38,111 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,128 | ₩39,864 | ₩38,687 | ₩38,807 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,847 | ₩39,248 | ₩38,419 | ₩39,141 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩37,041 | ₩38,914 | ₩37,041 | ₩38,499 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,790 | ₩38,004 | ₩36,747 | ₩37,175 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,563 | ₩38,272 | ₩37,282 | ₩37,523 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,242 | ₩38,111 | ₩37,242 | ₩37,469 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,901 | ₩39,128 | ₩37,443 | ₩37,523 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,115 | ₩39,743 | ₩38,539 | ₩39,061 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,824 | ₩39,824 | ₩38,687 | ₩39,088 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,369 | ₩40,238 | ₩39,369 | ₩39,623 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,623 | ₩40,011 | ₩39,329 | ₩39,690 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,529 | ₩40,599 | ₩39,529 | ₩39,730 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,459 | ₩40,305 | ₩38,406 | ₩39,984 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,804 | ₩38,312 | ₩37,055 | ₩38,192 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,653 | ₩38,539 | ₩36,426 | ₩37,737 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,576 | ₩38,044 | ₩36,359 | ₩36,506 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,416 | ₩37,509 | ₩36,734 | ₩37,108 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,081 | ₩38,111 | ₩36,774 | ₩37,362 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,767 | ₩38,780 | ₩37,242 | ₩37,269 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,248 | ₩39,797 | ₩38,138 | ₩38,713 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩38,031 | ₩39,569 | ₩37,643 | ₩39,315 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,044 | ₩38,727 | ₩37,697 | ₩38,192 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,309 | ₩37,951 | ₩36,613 | ₩37,857 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,118 | ₩37,309 | ₩34,807 | ₩37,055 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,325 | ₩38,325 | ₩33,443 | ₩35,717 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,657 | ₩40,131 | ₩37,108 | ₩37,242 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,550 | ₩38,272 | ₩37,148 | ₩37,523 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,269 | ₩38,098 | ₩36,025 | ₩37,777 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,469 | ₩37,978 | ₩36,814 | ₩37,683 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,894 | ₩37,978 | ₩36,252 | ₩37,750 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,352 | ₩38,352 | ₩36,466 | ₩36,934 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,302 | ₩39,904 | ₩38,553 | ₩39,128 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,048 | ₩39,583 | ₩38,553 | ₩39,289 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,275 | ₩39,636 | ₩38,740 | ₩39,342 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,954 | ₩39,382 | ₩38,887 | ₩38,981 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,285 | ₩38,847 | ₩37,857 | ₩38,419 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,456 | ₩38,044 | ₩37,376 | ₩37,964 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,145 | ₩37,496 | ₩36,118 | ₩37,443 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩36,011 | ₩36,319 | ₩35,543 | ₩36,132 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,463 | ₩35,984 | ₩35,382 | ₩35,770 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,436 | ₩35,770 | ₩35,008 | ₩35,770 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,984 | ₩36,640 | ₩35,128 | ₩35,356 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,289 | ₩36,105 | ₩35,289 | ₩35,703 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,770 | ₩36,038 | ₩35,516 | ₩35,770 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,503 | ₩35,904 | ₩34,994 | ₩35,249 | -0.72% | 18.1만 |
|---|