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 | ₩58,988 | ₩58,988 | ₩57,201 | ₩57,908 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,308 | ₩60,109 | ₩58,308 | ₩59,015 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,309 | ₩60,749 | ₩58,361 | ₩58,535 | -2.94% | 14만 |
| 2026.10.06 | ₩63,163 | ₩63,297 | ₩61,323 | ₩61,403 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,203 | ₩63,750 | ₩60,709 | ₩62,750 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,109 | ₩61,883 | ₩60,442 | ₩61,416 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,295 | ₩60,642 | ₩59,135 | ₩60,282 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,816 | ₩61,816 | ₩60,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,816 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,709 | ₩61,950 | ₩60,722 | ₩61,469 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,443 | ₩62,670 | ₩61,296 | ₩61,589 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,363 | ₩62,043 | ₩60,709 | ₩61,723 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,816 | ₩61,963 | ₩60,762 | ₩61,309 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,336 | ₩61,936 | ₩60,149 | ₩61,709 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,229 | ₩62,563 | ₩61,123 | ₩61,496 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩60,989 | ₩61,776 | ₩60,282 | ₩60,842 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,336 | ₩61,336 | ₩59,802 | ₩60,469 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,257 | ₩63,257 | ₩61,136 | ₩61,603 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,349 | ₩63,550 | ₩60,949 | ₩62,323 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,523 | ₩61,896 | ₩60,602 | ₩61,082 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,256 | ₩61,629 | ₩60,389 | ₩61,363 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,190 | ₩62,697 | ₩61,616 | ₩61,830 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,309 | ₩62,617 | ₩60,976 | ₩61,830 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩62,963 | ₩63,083 | ₩61,016 | ₩61,443 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩63,951 | ₩63,951 | ₩62,336 | ₩62,857 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,123 | ₩63,804 | ₩61,656 | ₩63,737 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,030 | ₩63,270 | ₩61,576 | ₩62,510 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,149 | ₩63,951 | ₩60,589 | ₩62,323 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,402 | ₩61,469 | ₩59,348 | ₩61,269 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩62,830 | ₩63,510 | ₩61,042 | ₩61,189 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,350 | ₩62,697 | ₩61,363 | ₩62,110 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,429 | ₩62,203 | ₩60,496 | ₩61,789 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,110 | ₩62,817 | ₩61,256 | ₩61,816 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,189 | ₩62,190 | ₩59,775 | ₩61,536 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,602 | ₩61,363 | ₩59,882 | ₩61,136 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,203 | ₩62,350 | ₩58,908 | ₩60,282 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,322 | ₩61,723 | ₩59,322 | ₩61,203 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩60,989 | ₩62,723 | ₩59,708 | ₩59,895 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,083 | ₩63,790 | ₩60,229 | ₩60,616 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,763 | ₩63,457 | ₩61,536 | ₩63,297 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,549 | ₩63,244 | ₩61,216 | ₩62,883 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,509 | ₩62,323 | ₩59,909 | ₩61,656 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩61,870 | ₩62,350 | ₩58,828 | ₩60,482 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,699 | ₩66,965 | ₩61,056 | ₩61,376 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,046 | ₩68,686 | ₩66,192 | ₩67,419 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,233 | ₩68,446 | ₩65,098 | ₩68,353 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩64,871 | ₩70,700 | ₩63,777 | ₩69,807 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩68,940 | ₩69,433 | ₩67,979 | ₩68,072 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,325 | ₩69,567 | ₩66,472 | ₩69,353 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩65,978 | ₩68,113 | ₩65,338 | ₩67,672 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,577 | ₩66,165 | ₩63,777 | ₩65,391 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,125 | ₩67,085 | ₩64,791 | ₩65,338 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,419 | ₩68,633 | ₩64,924 | ₩65,645 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,699 | ₩68,206 | ₩65,218 | ₩66,965 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,792 | ₩67,712 | ₩64,698 | ₩66,178 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,165 | ₩67,566 | ₩65,138 | ₩66,992 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,059 | ₩68,406 | ₩66,512 | ₩66,645 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,659 | ₩69,700 | ₩67,192 | ₩68,259 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,338 | ₩68,753 | ₩64,924 | ₩68,659 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,591 | ₩66,792 | ₩63,724 | ₩65,631 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,818 | ₩65,978 | ₩64,457 | ₩65,551 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,111 | ₩66,699 | ₩64,111 | ₩65,431 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,018 | ₩65,765 | ₩64,031 | ₩64,658 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,391 | ₩65,365 | ₩64,097 | ₩64,738 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,564 | ₩64,511 | ₩63,003 | ₩63,724 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,603 | ₩64,191 | ₩62,016 | ₩63,444 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,244 | ₩64,031 | ₩62,003 | ₩62,150 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,176 | ₩63,390 | ₩60,522 | ₩63,230 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,483 | ₩63,123 | ₩60,202 | ₩62,376 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,323 | ₩63,604 | ₩61,029 | ₩62,830 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩59,989 | ₩64,871 | ₩59,975 | ₩61,643 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,735 | ₩60,776 | ₩59,335 | ₩59,442 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,149 | ₩60,749 | ₩59,562 | ₩59,895 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩59,869 | ₩60,629 | ₩58,628 | ₩60,509 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,135 | ₩60,202 | ₩58,708 | ₩60,189 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,295 | ₩59,695 | ₩58,268 | ₩59,628 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,281 | ₩59,175 | ₩57,054 | ₩58,535 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,428 | ₩58,561 | ₩57,067 | ₩57,227 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,014 | ₩59,308 | ₩56,894 | ₩59,255 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,615 | ₩59,682 | ₩57,921 | ₩58,335 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,402 | ₩60,616 | ₩58,214 | ₩58,228 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,562 | ₩60,469 | ₩59,042 | ₩59,362 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,788 | ₩59,428 | ₩58,201 | ₩59,228 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩55,920 | ₩58,241 | ₩55,853 | ₩57,908 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,254 | ₩56,254 | ₩54,439 | ₩55,386 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,627 | ₩56,440 | ₩55,346 | ₩55,600 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩55,893 | ₩56,827 | ₩54,426 | ₩55,840 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩54,986 | ₩55,707 | ₩54,186 | ₩54,986 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,080 | ₩56,534 | ₩54,186 | ₩54,439 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩57,841 | ₩58,121 | ₩55,653 | ₩56,240 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,147 | ₩58,054 | ₩55,867 | ₩57,481 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩54,920 | ₩56,840 | ₩54,199 | ₩56,667 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,133 | ₩55,080 | ₩53,626 | ₩54,946 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,653 | ₩55,173 | ₩54,213 | ₩54,426 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,640 | ₩56,840 | ₩54,826 | ₩55,080 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,627 | ₩57,054 | ₩55,627 | ₩57,001 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,453 | ₩56,027 | ₩54,493 | ₩55,413 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,425 | ₩54,133 | ₩52,745 | ₩53,839 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,438 | ₩52,919 | ₩51,358 | ₩52,865 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩50,984 | ₩52,678 | ₩50,878 | ₩52,292 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,172 | ₩53,305 | ₩50,864 | ₩51,104 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,333 | ₩55,973 | ₩53,879 | ₩53,879 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,334 | ₩56,334 | ₩53,799 | ₩54,266 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,668 | ₩58,535 | ₩55,947 | ₩56,574 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,388 | ₩59,588 | ₩56,427 | ₩56,947 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,347 | ₩58,828 | ₩56,587 | ₩58,094 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,695 | ₩58,695 | ₩55,907 | ₩57,467 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,202 | ₩61,896 | ₩56,627 | ₩58,681 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,346 | ₩56,574 | ₩54,813 | ₩54,906 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,760 | ₩56,080 | ₩53,599 | ₩55,506 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,412 | ₩55,880 | ₩52,692 | ₩55,160 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,627 | ₩55,680 | ₩52,692 | ₩53,145 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,813 | ₩55,933 | ₩54,693 | ₩55,907 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩52,999 | ₩54,773 | ₩52,999 | ₩54,466 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,506 | ₩55,506 | ₩53,025 | ₩53,092 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,360 | ₩56,254 | ₩54,573 | ₩55,306 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩53,986 | ₩55,253 | ₩53,772 | ₩55,160 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,025 | ₩54,012 | ₩51,825 | ₩53,732 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,851 | ₩51,758 | ₩50,237 | ₩51,558 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,771 | ₩50,771 | ₩49,917 | ₩50,704 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,131 | ₩50,944 | ₩49,010 | ₩50,051 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,131 | ₩50,637 | ₩49,824 | ₩49,944 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,250 | ₩50,864 | ₩48,770 | ₩50,277 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,824 | ₩50,491 | ₩49,050 | ₩49,330 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,051 | ₩51,051 | ₩49,930 | ₩50,077 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,064 | ₩51,878 | ₩50,557 | ₩51,278 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩49,971 | ₩51,304 | ₩49,544 | ₩51,251 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,450 | ₩50,024 | ₩49,450 | ₩49,944 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,637 | ₩50,171 | ₩48,957 | ₩49,410 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,624 | ₩50,024 | ₩49,264 | ₩49,837 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,689 | ₩48,997 | ₩47,516 | ₩48,917 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,597 | ₩49,610 | ₩47,596 | ₩47,743 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,277 | ₩50,477 | ₩48,436 | ₩49,744 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,478 | ₩51,931 | ₩50,077 | ₩50,224 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,505 | ₩52,145 | ₩50,651 | ₩51,598 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,318 | ₩51,411 | ₩50,691 | ₩51,011 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,118 | ₩51,585 | ₩50,077 | ₩50,584 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,224 | ₩51,811 | ₩50,224 | ₩51,718 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩49,984 | ₩50,531 | ₩49,130 | ₩50,517 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,863 | ₩49,757 | ₩47,863 | ₩49,637 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩47,983 | ₩48,997 | ₩47,663 | ₩48,156 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,517 | ₩50,878 | ₩46,702 | ₩46,822 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩49,930 | ₩50,357 | ₩49,103 | ₩49,957 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,117 | ₩50,758 | ₩49,770 | ₩49,824 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,598 | ₩52,692 | ₩50,224 | ₩50,317 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,584 | ₩52,118 | ₩50,584 | ₩51,211 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,024 | ₩50,437 | ₩49,650 | ₩50,384 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,584 | ₩51,211 | ₩49,584 | ₩49,837 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,424 | ₩50,918 | ₩49,210 | ₩49,730 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,704 | ₩50,838 | ₩49,450 | ₩49,610 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,544 | ₩51,718 | ₩48,570 | ₩51,398 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,157 | ₩50,798 | ₩49,264 | ₩50,091 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,651 | ₩52,385 | ₩49,624 | ₩50,718 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,210 | ₩51,678 | ₩47,956 | ₩51,425 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,849 | ₩49,037 | ₩46,142 | ₩48,997 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,037 | ₩50,037 | ₩47,089 | ₩48,583 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,010 | ₩50,971 | ₩48,156 | ₩50,424 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,356 | ₩50,051 | ₩46,582 | ₩49,677 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,035 | ₩46,142 | ₩44,608 | ₩46,049 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,208 | ₩46,262 | ₩45,035 | ₩45,915 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,662 | ₩46,662 | ₩44,701 | ₩44,981 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,435 | ₩46,902 | ₩45,568 | ₩46,836 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,782 | ₩46,849 | ₩45,542 | ₩46,169 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,782 | ₩47,623 | ₩46,195 | ₩46,769 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,515 | ₩47,276 | ₩44,208 | ₩46,782 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,742 | ₩46,435 | ₩45,355 | ₩45,755 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,062 | ₩46,569 | ₩44,715 | ₩45,648 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,488 | ₩45,635 | ₩43,914 | ₩45,635 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,527 | ₩44,848 | ₩43,527 | ₩44,288 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,021 | ₩43,714 | ₩42,233 | ₩43,354 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,460 | ₩43,367 | ₩42,113 | ₩43,087 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,673 | ₩42,247 | ₩41,126 | ₩42,020 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,779 | ₩42,527 | ₩40,633 | ₩41,647 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,459 | ₩41,006 | ₩39,125 | ₩40,433 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,312 | ₩40,019 | ₩38,885 | ₩39,606 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩38,979 | ₩39,792 | ₩38,672 | ₩39,299 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,272 | ₩39,592 | ₩38,685 | ₩39,512 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,845 | ₩39,059 | ₩38,405 | ₩39,005 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,765 | ₩38,912 | ₩38,378 | ₩38,845 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,725 | ₩38,979 | ₩38,218 | ₩38,859 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,139 | ₩39,299 | ₩38,525 | ₩38,645 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,819 | ₩40,313 | ₩39,179 | ₩39,285 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,645 | ₩39,486 | ₩37,645 | ₩39,379 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,018 | ₩38,098 | ₩37,298 | ₩37,565 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,578 | ₩39,019 | ₩38,352 | ₩38,792 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,205 | ₩39,566 | ₩38,712 | ₩39,005 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,552 | ₩39,646 | ₩38,245 | ₩39,165 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,578 | ₩39,899 | ₩38,298 | ₩38,338 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,685 | ₩38,698 | ₩36,671 | ₩38,592 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,071 | ₩37,978 | ₩35,764 | ₩37,791 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,750 | ₩37,124 | ₩35,710 | ₩36,844 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,884 | ₩37,044 | ₩35,737 | ₩35,924 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,684 | ₩36,978 | ₩35,417 | ₩36,858 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,377 | ₩36,671 | ₩35,377 | ₩35,924 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,071 | ₩36,404 | ₩35,550 | ₩35,577 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,537 | ₩36,657 | ₩36,017 | ₩36,124 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,284 | ₩36,818 | ₩36,031 | ₩36,484 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩35,937 | ₩36,431 | ₩35,537 | ₩36,404 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,217 | ₩36,337 | ₩35,697 | ₩35,950 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,870 | ₩36,404 | ₩35,857 | ₩36,351 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,364 | ₩36,457 | ₩35,697 | ₩35,817 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,577 | ₩37,525 | ₩36,297 | ₩36,377 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,244 | ₩37,351 | ₩36,124 | ₩36,671 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,578 | ₩38,258 | ₩37,191 | ₩37,525 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,031 | ₩38,458 | ₩37,578 | ₩37,751 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩37,978 | ₩38,738 | ₩37,511 | ₩38,178 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,765 | ₩39,312 | ₩37,911 | ₩38,005 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,019 | ₩39,752 | ₩38,578 | ₩38,698 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,738 | ₩39,139 | ₩38,312 | ₩39,032 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩36,938 | ₩38,805 | ₩36,938 | ₩38,392 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,685 | ₩37,898 | ₩36,644 | ₩37,071 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,458 | ₩38,165 | ₩37,178 | ₩37,418 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,138 | ₩38,005 | ₩37,138 | ₩37,365 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,792 | ₩39,019 | ₩37,338 | ₩37,418 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,005 | ₩39,632 | ₩38,432 | ₩38,952 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,712 | ₩39,712 | ₩38,578 | ₩38,979 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,259 | ₩40,126 | ₩39,259 | ₩39,512 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,512 | ₩39,899 | ₩39,219 | ₩39,579 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,419 | ₩40,486 | ₩39,419 | ₩39,619 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,352 | ₩40,193 | ₩38,298 | ₩39,872 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,698 | ₩38,205 | ₩36,951 | ₩38,085 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,551 | ₩38,432 | ₩36,324 | ₩37,631 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,471 | ₩37,938 | ₩36,257 | ₩36,404 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,311 | ₩37,405 | ₩36,631 | ₩37,004 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩36,978 | ₩38,005 | ₩36,671 | ₩37,258 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,658 | ₩38,672 | ₩37,138 | ₩37,164 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,139 | ₩39,686 | ₩38,031 | ₩38,605 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩37,925 | ₩39,459 | ₩37,538 | ₩39,205 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩37,938 | ₩38,618 | ₩37,591 | ₩38,085 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,204 | ₩37,845 | ₩36,511 | ₩37,751 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,017 | ₩37,204 | ₩34,710 | ₩36,951 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,218 | ₩38,218 | ₩33,349 | ₩35,617 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,551 | ₩40,019 | ₩37,004 | ₩37,138 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,445 | ₩38,165 | ₩37,044 | ₩37,418 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,164 | ₩37,991 | ₩35,924 | ₩37,671 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,365 | ₩37,871 | ₩36,711 | ₩37,578 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,791 | ₩37,871 | ₩36,151 | ₩37,645 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,245 | ₩38,245 | ₩36,364 | ₩36,831 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,192 | ₩39,792 | ₩38,445 | ₩39,019 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩38,939 | ₩39,472 | ₩38,445 | ₩39,179 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,165 | ₩39,526 | ₩38,632 | ₩39,232 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,845 | ₩39,272 | ₩38,779 | ₩38,872 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,178 | ₩38,738 | ₩37,751 | ₩38,312 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,351 | ₩37,938 | ₩37,271 | ₩37,858 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,044 | ₩37,391 | ₩36,017 | ₩37,338 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩35,910 | ₩36,217 | ₩35,444 | ₩36,031 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,364 | ₩35,884 | ₩35,284 | ₩35,670 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,337 | ₩35,670 | ₩34,910 | ₩35,670 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,884 | ₩36,537 | ₩35,030 | ₩35,257 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,190 | ₩36,004 | ₩35,190 | ₩35,604 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,670 | ₩35,937 | ₩35,417 | ₩35,670 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,404 | ₩35,804 | ₩34,897 | ₩35,150 | -0.72% | 18.1만 |
|---|