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 | ₩59,033 | ₩59,033 | ₩57,244 | ₩57,951 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,352 | ₩60,154 | ₩58,352 | ₩59,060 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,354 | ₩60,795 | ₩58,405 | ₩58,579 | -2.94% | 14만 |
| 2026.10.06 | ₩63,211 | ₩63,345 | ₩61,369 | ₩61,449 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,249 | ₩63,799 | ₩60,755 | ₩62,797 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,155 | ₩61,930 | ₩60,488 | ₩61,462 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,341 | ₩60,688 | ₩59,180 | ₩60,328 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,863 | ₩61,863 | ₩60,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,862 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,756 | ₩61,996 | ₩60,768 | ₩61,516 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,489 | ₩62,717 | ₩61,342 | ₩61,636 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,409 | ₩62,090 | ₩60,755 | ₩61,770 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,863 | ₩62,010 | ₩60,808 | ₩61,356 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,382 | ₩61,983 | ₩60,194 | ₩61,756 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,276 | ₩62,611 | ₩61,169 | ₩61,543 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,035 | ₩61,823 | ₩60,328 | ₩60,888 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,382 | ₩61,382 | ₩59,847 | ₩60,515 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,305 | ₩63,305 | ₩61,182 | ₩61,649 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,396 | ₩63,598 | ₩60,995 | ₩62,370 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,569 | ₩61,943 | ₩60,648 | ₩61,129 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,302 | ₩61,676 | ₩60,435 | ₩61,409 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,237 | ₩62,744 | ₩61,663 | ₩61,876 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,356 | ₩62,664 | ₩61,022 | ₩61,876 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,011 | ₩63,131 | ₩61,062 | ₩61,489 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩63,999 | ₩63,999 | ₩62,384 | ₩62,904 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,170 | ₩63,852 | ₩61,703 | ₩63,785 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,078 | ₩63,318 | ₩61,623 | ₩62,557 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,195 | ₩63,999 | ₩60,635 | ₩62,370 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,448 | ₩61,516 | ₩59,393 | ₩61,316 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩62,878 | ₩63,558 | ₩61,089 | ₩61,236 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,397 | ₩62,744 | ₩61,409 | ₩62,157 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,476 | ₩62,250 | ₩60,541 | ₩61,836 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,157 | ₩62,864 | ₩61,302 | ₩61,863 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,236 | ₩62,237 | ₩59,820 | ₩61,583 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,648 | ₩61,409 | ₩59,927 | ₩61,182 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,249 | ₩62,397 | ₩58,953 | ₩60,328 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,367 | ₩61,770 | ₩59,367 | ₩61,249 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,035 | ₩62,771 | ₩59,754 | ₩59,941 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,131 | ₩63,839 | ₩60,274 | ₩60,661 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,811 | ₩63,505 | ₩61,583 | ₩63,345 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,596 | ₩63,291 | ₩61,262 | ₩62,931 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,555 | ₩62,370 | ₩59,954 | ₩61,703 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩61,916 | ₩62,397 | ₩58,873 | ₩60,528 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,749 | ₩67,016 | ₩61,102 | ₩61,422 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,097 | ₩68,738 | ₩66,242 | ₩67,470 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,284 | ₩68,498 | ₩65,147 | ₩68,404 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩64,920 | ₩70,754 | ₩63,825 | ₩69,860 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩68,992 | ₩69,486 | ₩68,031 | ₩68,124 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,376 | ₩69,619 | ₩66,522 | ₩69,406 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,028 | ₩68,164 | ₩65,387 | ₩67,724 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,626 | ₩66,215 | ₩63,825 | ₩65,441 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,175 | ₩67,136 | ₩64,840 | ₩65,387 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,470 | ₩68,685 | ₩64,973 | ₩65,694 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,749 | ₩68,258 | ₩65,267 | ₩67,016 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,842 | ₩67,764 | ₩64,747 | ₩66,228 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,215 | ₩67,617 | ₩65,187 | ₩67,043 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,111 | ₩68,458 | ₩66,562 | ₩66,696 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,711 | ₩69,753 | ₩67,243 | ₩68,311 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,389 | ₩68,805 | ₩64,973 | ₩68,711 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,641 | ₩66,842 | ₩63,772 | ₩65,681 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,867 | ₩66,028 | ₩64,506 | ₩65,601 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,159 | ₩66,749 | ₩64,159 | ₩65,481 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,067 | ₩65,815 | ₩64,079 | ₩64,706 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,439 | ₩65,414 | ₩64,146 | ₩64,787 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,612 | ₩64,560 | ₩63,051 | ₩63,772 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,651 | ₩64,239 | ₩62,063 | ₩63,492 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,291 | ₩64,079 | ₩62,050 | ₩62,197 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,223 | ₩63,438 | ₩60,568 | ₩63,278 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,530 | ₩63,171 | ₩60,248 | ₩62,424 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,369 | ₩63,652 | ₩61,075 | ₩62,878 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,034 | ₩64,920 | ₩60,021 | ₩61,689 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,780 | ₩60,822 | ₩59,380 | ₩59,487 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,194 | ₩60,795 | ₩59,607 | ₩59,941 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩59,914 | ₩60,675 | ₩58,672 | ₩60,555 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,180 | ₩60,248 | ₩58,752 | ₩60,234 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,340 | ₩59,740 | ₩58,312 | ₩59,674 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,324 | ₩59,220 | ₩57,097 | ₩58,579 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,472 | ₩58,606 | ₩57,110 | ₩57,271 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,058 | ₩59,353 | ₩56,937 | ₩59,300 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,659 | ₩59,727 | ₩57,965 | ₩58,379 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,447 | ₩60,661 | ₩58,259 | ₩58,272 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,607 | ₩60,515 | ₩59,086 | ₩59,407 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,833 | ₩59,473 | ₩58,245 | ₩59,273 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩55,962 | ₩58,285 | ₩55,896 | ₩57,951 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,296 | ₩56,296 | ₩54,481 | ₩55,428 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,669 | ₩56,483 | ₩55,388 | ₩55,642 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩55,936 | ₩56,870 | ₩54,467 | ₩55,882 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,028 | ₩55,749 | ₩54,227 | ₩55,028 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,123 | ₩56,576 | ₩54,227 | ₩54,481 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩57,885 | ₩58,165 | ₩55,695 | ₩56,283 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,189 | ₩58,098 | ₩55,909 | ₩57,524 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩54,961 | ₩56,883 | ₩54,240 | ₩56,710 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,173 | ₩55,121 | ₩53,666 | ₩54,988 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,694 | ₩55,215 | ₩54,254 | ₩54,467 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,683 | ₩56,883 | ₩54,868 | ₩55,121 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,669 | ₩57,097 | ₩55,669 | ₩57,044 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,495 | ₩56,069 | ₩54,534 | ₩55,455 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,466 | ₩54,173 | ₩52,785 | ₩53,880 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,477 | ₩52,959 | ₩51,397 | ₩52,905 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,023 | ₩52,718 | ₩50,916 | ₩52,331 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,212 | ₩53,346 | ₩50,903 | ₩51,143 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,374 | ₩56,016 | ₩53,920 | ₩53,920 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,376 | ₩56,376 | ₩53,840 | ₩54,307 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,711 | ₩58,579 | ₩55,989 | ₩56,617 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,432 | ₩59,634 | ₩56,470 | ₩56,990 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,391 | ₩58,873 | ₩56,630 | ₩58,138 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,739 | ₩58,739 | ₩55,949 | ₩57,511 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,246 | ₩61,943 | ₩56,670 | ₩58,726 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,388 | ₩56,617 | ₩54,854 | ₩54,948 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,802 | ₩56,123 | ₩53,639 | ₩55,549 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,453 | ₩55,922 | ₩52,732 | ₩55,201 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,669 | ₩55,722 | ₩52,732 | ₩53,186 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,854 | ₩55,976 | ₩54,734 | ₩55,949 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,039 | ₩54,814 | ₩53,039 | ₩54,507 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,549 | ₩55,549 | ₩53,065 | ₩53,132 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,402 | ₩56,296 | ₩54,614 | ₩55,348 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,027 | ₩55,295 | ₩53,813 | ₩55,201 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,064 | ₩54,053 | ₩51,864 | ₩53,773 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,889 | ₩51,797 | ₩50,275 | ₩51,597 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,809 | ₩50,809 | ₩49,955 | ₩50,743 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,169 | ₩50,983 | ₩49,047 | ₩50,088 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,169 | ₩50,676 | ₩49,862 | ₩49,982 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,287 | ₩50,903 | ₩48,807 | ₩50,315 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,862 | ₩50,529 | ₩49,087 | ₩49,368 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,090 | ₩51,090 | ₩49,968 | ₩50,115 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,103 | ₩51,917 | ₩50,596 | ₩51,317 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,008 | ₩51,343 | ₩49,581 | ₩51,290 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,488 | ₩50,062 | ₩49,488 | ₩49,982 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,675 | ₩50,209 | ₩48,994 | ₩49,448 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,661 | ₩50,062 | ₩49,301 | ₩49,875 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,726 | ₩49,034 | ₩47,552 | ₩48,954 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,635 | ₩49,648 | ₩47,632 | ₩47,779 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,314 | ₩50,516 | ₩48,473 | ₩49,781 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,517 | ₩51,971 | ₩50,115 | ₩50,262 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,544 | ₩52,184 | ₩50,689 | ₩51,637 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,357 | ₩51,450 | ₩50,729 | ₩51,050 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,156 | ₩51,624 | ₩50,115 | ₩50,622 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,262 | ₩51,851 | ₩50,262 | ₩51,757 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,022 | ₩50,569 | ₩49,167 | ₩50,556 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,899 | ₩49,795 | ₩47,899 | ₩49,675 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,019 | ₩49,034 | ₩47,699 | ₩48,193 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,556 | ₩50,916 | ₩46,738 | ₩46,858 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩49,968 | ₩50,395 | ₩49,141 | ₩49,995 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,155 | ₩50,796 | ₩49,808 | ₩49,862 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,637 | ₩52,732 | ₩50,262 | ₩50,355 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,622 | ₩52,158 | ₩50,622 | ₩51,250 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,062 | ₩50,476 | ₩49,688 | ₩50,422 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,621 | ₩51,250 | ₩49,621 | ₩49,875 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,461 | ₩50,956 | ₩49,247 | ₩49,768 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,743 | ₩50,876 | ₩49,488 | ₩49,648 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,581 | ₩51,757 | ₩48,607 | ₩51,437 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,195 | ₩50,836 | ₩49,301 | ₩50,128 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,689 | ₩52,425 | ₩49,661 | ₩50,756 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,247 | ₩51,717 | ₩47,993 | ₩51,463 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,884 | ₩49,074 | ₩46,177 | ₩49,034 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,075 | ₩50,075 | ₩47,125 | ₩48,620 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,047 | ₩51,010 | ₩48,193 | ₩50,462 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,392 | ₩50,088 | ₩46,617 | ₩49,715 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,070 | ₩46,177 | ₩44,642 | ₩46,084 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,242 | ₩46,297 | ₩45,069 | ₩45,950 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,698 | ₩46,698 | ₩44,735 | ₩45,016 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,471 | ₩46,938 | ₩45,603 | ₩46,871 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,818 | ₩46,884 | ₩45,576 | ₩46,204 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,818 | ₩47,659 | ₩46,230 | ₩46,804 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,550 | ₩47,312 | ₩44,241 | ₩46,818 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,776 | ₩46,471 | ₩45,389 | ₩45,790 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,097 | ₩46,604 | ₩44,749 | ₩45,683 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,522 | ₩45,670 | ₩43,948 | ₩45,670 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,560 | ₩44,882 | ₩43,560 | ₩44,321 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,053 | ₩43,747 | ₩42,265 | ₩43,387 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,492 | ₩43,400 | ₩42,145 | ₩43,120 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,705 | ₩42,279 | ₩41,157 | ₩42,052 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,810 | ₩42,559 | ₩40,663 | ₩41,678 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,489 | ₩41,037 | ₩39,155 | ₩40,463 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,342 | ₩40,049 | ₩38,915 | ₩39,636 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,008 | ₩39,822 | ₩38,701 | ₩39,329 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,302 | ₩39,622 | ₩38,714 | ₩39,542 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,875 | ₩39,088 | ₩38,434 | ₩39,035 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,795 | ₩38,941 | ₩38,407 | ₩38,875 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,754 | ₩39,008 | ₩38,247 | ₩38,888 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,168 | ₩39,329 | ₩38,554 | ₩38,674 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,849 | ₩40,343 | ₩39,208 | ₩39,315 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,673 | ₩39,515 | ₩37,673 | ₩39,409 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,047 | ₩38,127 | ₩37,326 | ₩37,593 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,608 | ₩39,048 | ₩38,381 | ₩38,821 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,235 | ₩39,596 | ₩38,741 | ₩39,035 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,581 | ₩39,676 | ₩38,274 | ₩39,195 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,608 | ₩39,929 | ₩38,327 | ₩38,367 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,713 | ₩38,728 | ₩36,699 | ₩38,621 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,098 | ₩38,007 | ₩35,791 | ₩37,820 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,777 | ₩37,152 | ₩35,737 | ₩36,872 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,912 | ₩37,072 | ₩35,764 | ₩35,951 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,711 | ₩37,006 | ₩35,444 | ₩36,885 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,404 | ₩36,699 | ₩35,404 | ₩35,951 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,098 | ₩36,432 | ₩35,577 | ₩35,604 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,565 | ₩36,685 | ₩36,044 | ₩36,151 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,311 | ₩36,845 | ₩36,058 | ₩36,512 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩35,964 | ₩36,458 | ₩35,564 | ₩36,432 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,245 | ₩36,365 | ₩35,724 | ₩35,978 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,898 | ₩36,432 | ₩35,884 | ₩36,378 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,392 | ₩36,485 | ₩35,724 | ₩35,844 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,605 | ₩37,553 | ₩36,325 | ₩36,405 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,273 | ₩37,379 | ₩36,151 | ₩36,699 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,606 | ₩38,287 | ₩37,219 | ₩37,553 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,060 | ₩38,487 | ₩37,606 | ₩37,780 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,007 | ₩38,768 | ₩37,540 | ₩38,207 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,795 | ₩39,342 | ₩37,940 | ₩38,034 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,048 | ₩39,782 | ₩38,608 | ₩38,728 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,768 | ₩39,168 | ₩38,341 | ₩39,062 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩36,966 | ₩38,835 | ₩36,966 | ₩38,421 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,713 | ₩37,927 | ₩36,672 | ₩37,099 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,486 | ₩38,194 | ₩37,206 | ₩37,446 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,166 | ₩38,034 | ₩37,166 | ₩37,393 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,821 | ₩39,048 | ₩37,366 | ₩37,446 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,035 | ₩39,662 | ₩38,461 | ₩38,981 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,742 | ₩39,742 | ₩38,608 | ₩39,008 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,288 | ₩40,156 | ₩39,288 | ₩39,542 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,542 | ₩39,929 | ₩39,248 | ₩39,609 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,449 | ₩40,517 | ₩39,449 | ₩39,649 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,381 | ₩40,223 | ₩38,327 | ₩39,903 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,727 | ₩38,234 | ₩36,979 | ₩38,114 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,578 | ₩38,461 | ₩36,352 | ₩37,660 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,500 | ₩37,967 | ₩36,285 | ₩36,432 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,339 | ₩37,433 | ₩36,659 | ₩37,032 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,006 | ₩38,034 | ₩36,699 | ₩37,286 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,688 | ₩38,701 | ₩37,166 | ₩37,193 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,168 | ₩39,716 | ₩38,060 | ₩38,634 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩37,953 | ₩39,489 | ₩37,566 | ₩39,235 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩37,967 | ₩38,648 | ₩37,620 | ₩38,114 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,233 | ₩37,873 | ₩36,538 | ₩37,780 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,044 | ₩37,233 | ₩34,736 | ₩36,979 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,247 | ₩38,247 | ₩33,375 | ₩35,644 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,580 | ₩40,049 | ₩37,032 | ₩37,166 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,473 | ₩38,194 | ₩37,072 | ₩37,446 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,193 | ₩38,020 | ₩35,951 | ₩37,700 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,393 | ₩37,900 | ₩36,739 | ₩37,606 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,819 | ₩37,900 | ₩36,178 | ₩37,673 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,274 | ₩38,274 | ₩36,392 | ₩36,859 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,222 | ₩39,822 | ₩38,474 | ₩39,048 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩38,968 | ₩39,502 | ₩38,474 | ₩39,208 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,195 | ₩39,555 | ₩38,661 | ₩39,262 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,875 | ₩39,302 | ₩38,808 | ₩38,901 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,207 | ₩38,768 | ₩37,780 | ₩38,341 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,379 | ₩37,967 | ₩37,299 | ₩37,887 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,071 | ₩37,419 | ₩36,044 | ₩37,366 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩35,938 | ₩36,245 | ₩35,470 | ₩36,058 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,390 | ₩35,911 | ₩35,310 | ₩35,697 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,364 | ₩35,697 | ₩34,936 | ₩35,697 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,911 | ₩36,565 | ₩35,057 | ₩35,284 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,217 | ₩36,031 | ₩35,217 | ₩35,631 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,697 | ₩35,964 | ₩35,444 | ₩35,697 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,430 | ₩35,831 | ₩34,923 | ₩35,177 | -0.72% | 18.1만 |
|---|