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 | ₩58,993 | ₩58,993 | ₩57,205 | ₩57,912 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,313 | ₩60,114 | ₩58,313 | ₩59,020 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,314 | ₩60,754 | ₩58,366 | ₩58,539 | -2.94% | 14만 |
| 2026.10.06 | ₩63,169 | ₩63,302 | ₩61,328 | ₩61,408 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,208 | ₩63,756 | ₩60,714 | ₩62,755 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,114 | ₩61,888 | ₩60,447 | ₩61,421 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,300 | ₩60,647 | ₩59,140 | ₩60,287 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,821 | ₩61,821 | ₩60,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,821 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,715 | ₩61,955 | ₩60,727 | ₩61,474 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,448 | ₩62,675 | ₩61,301 | ₩61,594 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,368 | ₩62,048 | ₩60,714 | ₩61,728 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,821 | ₩61,968 | ₩60,767 | ₩61,314 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,341 | ₩61,941 | ₩60,154 | ₩61,715 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,234 | ₩62,568 | ₩61,128 | ₩61,501 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩60,994 | ₩61,781 | ₩60,287 | ₩60,847 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,341 | ₩61,341 | ₩59,807 | ₩60,474 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,262 | ₩63,262 | ₩61,141 | ₩61,608 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,354 | ₩63,556 | ₩60,954 | ₩62,328 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,528 | ₩61,901 | ₩60,607 | ₩61,088 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,261 | ₩61,634 | ₩60,394 | ₩61,368 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,195 | ₩62,702 | ₩61,621 | ₩61,835 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,314 | ₩62,622 | ₩60,981 | ₩61,835 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩62,969 | ₩63,089 | ₩61,021 | ₩61,448 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩63,956 | ₩63,956 | ₩62,342 | ₩62,862 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,128 | ₩63,809 | ₩61,661 | ₩63,742 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,035 | ₩63,275 | ₩61,581 | ₩62,515 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,154 | ₩63,956 | ₩60,594 | ₩62,328 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,407 | ₩61,474 | ₩59,353 | ₩61,274 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩62,835 | ₩63,516 | ₩61,047 | ₩61,194 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,355 | ₩62,702 | ₩61,368 | ₩62,115 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,434 | ₩62,208 | ₩60,501 | ₩61,795 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,115 | ₩62,822 | ₩61,261 | ₩61,821 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,194 | ₩62,195 | ₩59,780 | ₩61,541 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,607 | ₩61,368 | ₩59,887 | ₩61,141 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,208 | ₩62,355 | ₩58,913 | ₩60,287 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,327 | ₩61,728 | ₩59,327 | ₩61,208 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩60,994 | ₩62,728 | ₩59,713 | ₩59,900 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,089 | ₩63,796 | ₩60,234 | ₩60,621 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,768 | ₩63,462 | ₩61,541 | ₩63,302 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,554 | ₩63,249 | ₩61,221 | ₩62,889 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,514 | ₩62,328 | ₩59,914 | ₩61,661 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩61,875 | ₩62,355 | ₩58,833 | ₩60,487 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,704 | ₩66,971 | ₩61,061 | ₩61,381 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,051 | ₩68,692 | ₩66,197 | ₩67,424 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,238 | ₩68,452 | ₩65,103 | ₩68,358 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩64,876 | ₩70,706 | ₩63,782 | ₩69,812 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩68,945 | ₩69,439 | ₩67,985 | ₩68,078 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,331 | ₩69,572 | ₩66,477 | ₩69,359 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩65,984 | ₩68,118 | ₩65,343 | ₩67,678 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,583 | ₩66,170 | ₩63,782 | ₩65,397 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,130 | ₩67,091 | ₩64,796 | ₩65,343 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,424 | ₩68,638 | ₩64,930 | ₩65,650 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,704 | ₩68,212 | ₩65,223 | ₩66,971 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,797 | ₩67,718 | ₩64,703 | ₩66,184 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,170 | ₩67,571 | ₩65,143 | ₩66,997 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,065 | ₩68,412 | ₩66,517 | ₩66,651 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,665 | ₩69,706 | ₩67,198 | ₩68,265 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,344 | ₩68,758 | ₩64,930 | ₩68,665 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,597 | ₩66,797 | ₩63,729 | ₩65,637 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,823 | ₩65,984 | ₩64,463 | ₩65,557 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,116 | ₩66,704 | ₩64,116 | ₩65,437 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,023 | ₩65,770 | ₩64,036 | ₩64,663 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,396 | ₩65,370 | ₩64,103 | ₩64,743 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,569 | ₩64,516 | ₩63,009 | ₩63,729 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,608 | ₩64,196 | ₩62,021 | ₩63,449 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,249 | ₩64,036 | ₩62,008 | ₩62,155 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,181 | ₩63,395 | ₩60,527 | ₩63,235 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,488 | ₩63,129 | ₩60,207 | ₩62,382 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,328 | ₩63,609 | ₩61,034 | ₩62,835 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩59,994 | ₩64,876 | ₩59,980 | ₩61,648 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,740 | ₩60,781 | ₩59,340 | ₩59,447 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,154 | ₩60,754 | ₩59,567 | ₩59,900 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩59,874 | ₩60,634 | ₩58,633 | ₩60,514 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,140 | ₩60,207 | ₩58,713 | ₩60,194 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,300 | ₩59,700 | ₩58,273 | ₩59,633 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,285 | ₩59,180 | ₩57,059 | ₩58,539 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,433 | ₩58,566 | ₩57,072 | ₩57,232 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,019 | ₩59,313 | ₩56,899 | ₩59,260 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,619 | ₩59,687 | ₩57,926 | ₩58,339 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,407 | ₩60,621 | ₩58,219 | ₩58,233 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,567 | ₩60,474 | ₩59,046 | ₩59,367 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,793 | ₩59,433 | ₩58,206 | ₩59,233 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩55,925 | ₩58,246 | ₩55,858 | ₩57,912 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,258 | ₩56,258 | ₩54,444 | ₩55,391 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,631 | ₩56,445 | ₩55,351 | ₩55,604 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩55,898 | ₩56,832 | ₩54,430 | ₩55,845 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩54,991 | ₩55,711 | ₩54,190 | ₩54,991 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,085 | ₩56,538 | ₩54,190 | ₩54,444 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩57,846 | ₩58,126 | ₩55,658 | ₩56,245 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,151 | ₩58,059 | ₩55,871 | ₩57,486 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩54,924 | ₩56,845 | ₩54,204 | ₩56,672 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,137 | ₩55,084 | ₩53,630 | ₩54,951 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,657 | ₩55,178 | ₩54,217 | ₩54,430 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,645 | ₩56,845 | ₩54,831 | ₩55,084 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,631 | ₩57,059 | ₩55,631 | ₩57,005 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,458 | ₩56,031 | ₩54,497 | ₩55,418 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,430 | ₩54,137 | ₩52,750 | ₩53,843 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,442 | ₩52,923 | ₩51,362 | ₩52,870 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩50,989 | ₩52,683 | ₩50,882 | ₩52,296 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,176 | ₩53,310 | ₩50,868 | ₩51,109 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,337 | ₩55,978 | ₩53,883 | ₩53,883 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,338 | ₩56,338 | ₩53,803 | ₩54,270 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,672 | ₩58,539 | ₩55,951 | ₩56,578 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,393 | ₩59,593 | ₩56,432 | ₩56,952 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,352 | ₩58,833 | ₩56,592 | ₩58,099 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,700 | ₩58,700 | ₩55,911 | ₩57,472 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,206 | ₩61,901 | ₩56,632 | ₩58,686 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,351 | ₩56,578 | ₩54,817 | ₩54,911 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,765 | ₩56,085 | ₩53,603 | ₩55,511 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,417 | ₩55,885 | ₩52,696 | ₩55,164 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,631 | ₩55,685 | ₩52,696 | ₩53,150 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,817 | ₩55,938 | ₩54,697 | ₩55,911 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,003 | ₩54,777 | ₩53,003 | ₩54,470 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,511 | ₩55,511 | ₩53,030 | ₩53,096 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,364 | ₩56,258 | ₩54,577 | ₩55,311 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩53,990 | ₩55,258 | ₩53,777 | ₩55,164 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,029 | ₩54,017 | ₩51,829 | ₩53,737 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,855 | ₩51,762 | ₩50,241 | ₩51,562 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,775 | ₩50,775 | ₩49,921 | ₩50,708 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,135 | ₩50,949 | ₩49,014 | ₩50,055 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,135 | ₩50,642 | ₩49,828 | ₩49,948 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,254 | ₩50,868 | ₩48,774 | ₩50,281 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,828 | ₩50,495 | ₩49,054 | ₩49,334 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,055 | ₩51,055 | ₩49,935 | ₩50,081 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,069 | ₩51,882 | ₩50,562 | ₩51,282 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩49,975 | ₩51,309 | ₩49,548 | ₩51,255 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,454 | ₩50,028 | ₩49,454 | ₩49,948 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,641 | ₩50,175 | ₩48,961 | ₩49,414 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,628 | ₩50,028 | ₩49,268 | ₩49,841 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,693 | ₩49,001 | ₩47,520 | ₩48,921 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,601 | ₩49,614 | ₩47,600 | ₩47,747 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,281 | ₩50,482 | ₩48,440 | ₩49,748 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,482 | ₩51,936 | ₩50,081 | ₩50,228 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,509 | ₩52,149 | ₩50,655 | ₩51,602 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,322 | ₩51,415 | ₩50,695 | ₩51,015 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,122 | ₩51,589 | ₩50,081 | ₩50,588 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,228 | ₩51,816 | ₩50,228 | ₩51,722 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩49,988 | ₩50,535 | ₩49,134 | ₩50,522 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,867 | ₩49,761 | ₩47,867 | ₩49,641 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩47,987 | ₩49,001 | ₩47,667 | ₩48,160 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,522 | ₩50,882 | ₩46,706 | ₩46,826 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩49,935 | ₩50,362 | ₩49,107 | ₩49,961 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,121 | ₩50,762 | ₩49,775 | ₩49,828 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,602 | ₩52,696 | ₩50,228 | ₩50,321 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,588 | ₩52,123 | ₩50,588 | ₩51,215 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,028 | ₩50,442 | ₩49,654 | ₩50,388 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,588 | ₩51,215 | ₩49,588 | ₩49,841 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,428 | ₩50,922 | ₩49,214 | ₩49,735 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,708 | ₩50,842 | ₩49,454 | ₩49,614 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,548 | ₩51,722 | ₩48,574 | ₩51,402 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,161 | ₩50,802 | ₩49,268 | ₩50,095 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,655 | ₩52,389 | ₩49,628 | ₩50,722 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,214 | ₩51,682 | ₩47,960 | ₩51,429 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,853 | ₩49,041 | ₩46,146 | ₩49,001 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,041 | ₩50,041 | ₩47,093 | ₩48,587 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,014 | ₩50,975 | ₩48,160 | ₩50,428 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,360 | ₩50,055 | ₩46,586 | ₩49,681 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,039 | ₩46,146 | ₩44,612 | ₩46,052 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,212 | ₩46,266 | ₩45,039 | ₩45,919 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,666 | ₩46,666 | ₩44,705 | ₩44,985 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,439 | ₩46,906 | ₩45,572 | ₩46,840 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,786 | ₩46,853 | ₩45,545 | ₩46,173 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,786 | ₩47,627 | ₩46,199 | ₩46,773 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,519 | ₩47,280 | ₩44,211 | ₩46,786 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,746 | ₩46,439 | ₩45,359 | ₩45,759 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,066 | ₩46,573 | ₩44,718 | ₩45,652 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,492 | ₩45,639 | ₩43,918 | ₩45,639 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,531 | ₩44,852 | ₩43,531 | ₩44,291 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,024 | ₩43,718 | ₩42,237 | ₩43,358 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,464 | ₩43,371 | ₩42,117 | ₩43,091 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,677 | ₩42,250 | ₩41,130 | ₩42,024 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,783 | ₩42,530 | ₩40,636 | ₩41,650 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,462 | ₩41,010 | ₩39,129 | ₩40,436 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,315 | ₩40,022 | ₩38,888 | ₩39,609 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩38,982 | ₩39,796 | ₩38,675 | ₩39,302 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,275 | ₩39,595 | ₩38,688 | ₩39,515 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,848 | ₩39,062 | ₩38,408 | ₩39,008 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,768 | ₩38,915 | ₩38,381 | ₩38,848 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,728 | ₩38,982 | ₩38,221 | ₩38,862 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,142 | ₩39,302 | ₩38,528 | ₩38,648 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,822 | ₩40,316 | ₩39,182 | ₩39,289 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,648 | ₩39,489 | ₩37,648 | ₩39,382 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,021 | ₩38,101 | ₩37,301 | ₩37,568 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,582 | ₩39,022 | ₩38,355 | ₩38,795 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,209 | ₩39,569 | ₩38,715 | ₩39,008 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,555 | ₩39,649 | ₩38,248 | ₩39,169 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,582 | ₩39,902 | ₩38,301 | ₩38,341 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,688 | ₩38,702 | ₩36,674 | ₩38,595 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,074 | ₩37,981 | ₩35,767 | ₩37,794 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,753 | ₩37,127 | ₩35,713 | ₩36,847 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,887 | ₩37,047 | ₩35,740 | ₩35,927 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,687 | ₩36,981 | ₩35,420 | ₩36,861 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,380 | ₩36,674 | ₩35,380 | ₩35,927 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,074 | ₩36,407 | ₩35,553 | ₩35,580 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,540 | ₩36,661 | ₩36,020 | ₩36,127 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,287 | ₩36,821 | ₩36,034 | ₩36,487 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩35,940 | ₩36,434 | ₩35,540 | ₩36,407 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,220 | ₩36,340 | ₩35,700 | ₩35,953 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,873 | ₩36,407 | ₩35,860 | ₩36,354 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,367 | ₩36,460 | ₩35,700 | ₩35,820 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,580 | ₩37,528 | ₩36,300 | ₩36,380 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,248 | ₩37,354 | ₩36,127 | ₩36,674 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,581 | ₩38,261 | ₩37,194 | ₩37,528 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,035 | ₩38,462 | ₩37,581 | ₩37,754 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩37,981 | ₩38,742 | ₩37,514 | ₩38,181 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,768 | ₩39,315 | ₩37,915 | ₩38,008 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,022 | ₩39,756 | ₩38,582 | ₩38,702 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,742 | ₩39,142 | ₩38,315 | ₩39,035 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩36,941 | ₩38,808 | ₩36,941 | ₩38,395 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,688 | ₩37,901 | ₩36,647 | ₩37,074 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,461 | ₩38,168 | ₩37,181 | ₩37,421 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,141 | ₩38,008 | ₩37,141 | ₩37,368 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,795 | ₩39,022 | ₩37,341 | ₩37,421 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,008 | ₩39,636 | ₩38,435 | ₩38,955 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,716 | ₩39,716 | ₩38,582 | ₩38,982 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,262 | ₩40,129 | ₩39,262 | ₩39,515 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,515 | ₩39,902 | ₩39,222 | ₩39,582 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,422 | ₩40,489 | ₩39,422 | ₩39,622 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,355 | ₩40,196 | ₩38,301 | ₩39,876 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,701 | ₩38,208 | ₩36,954 | ₩38,088 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,554 | ₩38,435 | ₩36,327 | ₩37,634 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,474 | ₩37,941 | ₩36,260 | ₩36,407 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,314 | ₩37,408 | ₩36,634 | ₩37,007 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩36,981 | ₩38,008 | ₩36,674 | ₩37,261 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,662 | ₩38,675 | ₩37,141 | ₩37,167 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,142 | ₩39,689 | ₩38,035 | ₩38,608 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩37,928 | ₩39,462 | ₩37,541 | ₩39,209 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩37,941 | ₩38,622 | ₩37,594 | ₩38,088 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,207 | ₩37,848 | ₩36,514 | ₩37,754 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,020 | ₩37,207 | ₩34,713 | ₩36,954 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,221 | ₩38,221 | ₩33,352 | ₩35,620 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,554 | ₩40,022 | ₩37,007 | ₩37,141 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,448 | ₩38,168 | ₩37,047 | ₩37,421 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,167 | ₩37,995 | ₩35,927 | ₩37,674 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,368 | ₩37,875 | ₩36,714 | ₩37,581 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,794 | ₩37,875 | ₩36,154 | ₩37,648 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,248 | ₩38,248 | ₩36,367 | ₩36,834 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,195 | ₩39,796 | ₩38,448 | ₩39,022 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩38,942 | ₩39,475 | ₩38,448 | ₩39,182 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,169 | ₩39,529 | ₩38,635 | ₩39,235 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,848 | ₩39,275 | ₩38,782 | ₩38,875 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,181 | ₩38,742 | ₩37,754 | ₩38,315 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,354 | ₩37,941 | ₩37,274 | ₩37,861 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,047 | ₩37,394 | ₩36,020 | ₩37,341 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩35,913 | ₩36,220 | ₩35,447 | ₩36,034 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,366 | ₩35,887 | ₩35,286 | ₩35,673 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,340 | ₩35,673 | ₩34,913 | ₩35,673 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,887 | ₩36,540 | ₩35,033 | ₩35,260 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,193 | ₩36,007 | ₩35,193 | ₩35,607 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,673 | ₩35,940 | ₩35,420 | ₩35,673 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,406 | ₩35,807 | ₩34,900 | ₩35,153 | -0.72% | 18.1만 |
|---|