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 | ₩59,084 | ₩59,084 | ₩57,293 | ₩58,001 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,402 | ₩60,206 | ₩58,402 | ₩59,110 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,406 | ₩60,847 | ₩58,456 | ₩58,629 | -2.94% | 14만 |
| 2026.10.06 | ₩63,266 | ₩63,399 | ₩61,422 | ₩61,502 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,302 | ₩63,854 | ₩60,807 | ₩62,852 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,208 | ₩61,983 | ₩60,540 | ₩61,515 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,393 | ₩60,740 | ₩59,231 | ₩60,380 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,916 | ₩61,916 | ₩60,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,914 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,809 | ₩62,050 | ₩60,821 | ₩61,569 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,542 | ₩62,771 | ₩61,395 | ₩61,689 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,462 | ₩62,143 | ₩60,807 | ₩61,823 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,916 | ₩62,063 | ₩60,861 | ₩61,409 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,435 | ₩62,037 | ₩60,246 | ₩61,809 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,328 | ₩62,664 | ₩61,221 | ₩61,596 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,088 | ₩61,876 | ₩60,380 | ₩60,941 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,435 | ₩61,435 | ₩59,899 | ₩60,567 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,359 | ₩63,359 | ₩61,235 | ₩61,702 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,449 | ₩63,653 | ₩61,048 | ₩62,424 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,622 | ₩61,996 | ₩60,700 | ₩61,181 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,355 | ₩61,729 | ₩60,487 | ₩61,462 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,290 | ₩62,798 | ₩61,716 | ₩61,930 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,409 | ₩62,718 | ₩61,075 | ₩61,930 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,065 | ₩63,186 | ₩61,115 | ₩61,542 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,054 | ₩64,054 | ₩62,437 | ₩62,958 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,224 | ₩63,907 | ₩61,756 | ₩63,840 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,132 | ₩63,373 | ₩61,676 | ₩62,611 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,248 | ₩64,054 | ₩60,687 | ₩62,424 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,500 | ₩61,569 | ₩59,444 | ₩61,368 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩62,932 | ₩63,613 | ₩61,141 | ₩61,288 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,451 | ₩62,798 | ₩61,462 | ₩62,210 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,529 | ₩62,304 | ₩60,593 | ₩61,890 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,210 | ₩62,918 | ₩61,355 | ₩61,916 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,288 | ₩62,290 | ₩59,872 | ₩61,636 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,700 | ₩61,462 | ₩59,979 | ₩61,235 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,302 | ₩62,451 | ₩59,004 | ₩60,380 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,418 | ₩61,823 | ₩59,418 | ₩61,302 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,088 | ₩62,825 | ₩59,805 | ₩59,992 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,186 | ₩63,894 | ₩60,326 | ₩60,714 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,865 | ₩63,560 | ₩61,636 | ₩63,399 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,649 | ₩63,346 | ₩61,315 | ₩62,985 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,607 | ₩62,424 | ₩60,006 | ₩61,756 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩61,970 | ₩62,451 | ₩58,923 | ₩60,580 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,807 | ₩67,074 | ₩61,155 | ₩61,475 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,156 | ₩68,797 | ₩66,299 | ₩67,528 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,343 | ₩68,557 | ₩65,203 | ₩68,463 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩64,976 | ₩70,815 | ₩63,880 | ₩69,920 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,051 | ₩69,546 | ₩68,089 | ₩68,183 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,434 | ₩69,679 | ₩66,579 | ₩69,465 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,085 | ₩68,223 | ₩65,444 | ₩67,782 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,682 | ₩66,272 | ₩63,880 | ₩65,497 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,232 | ₩67,194 | ₩64,896 | ₩65,444 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,528 | ₩68,744 | ₩65,029 | ₩65,751 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,807 | ₩68,316 | ₩65,323 | ₩67,074 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,900 | ₩67,822 | ₩64,802 | ₩66,285 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,272 | ₩67,675 | ₩65,243 | ₩67,100 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,169 | ₩68,517 | ₩66,619 | ₩66,753 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,771 | ₩69,813 | ₩67,301 | ₩68,370 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,446 | ₩68,864 | ₩65,029 | ₩68,771 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,698 | ₩66,900 | ₩63,827 | ₩65,738 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,923 | ₩66,085 | ₩64,562 | ₩65,657 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,214 | ₩66,807 | ₩64,214 | ₩65,537 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,123 | ₩65,871 | ₩64,134 | ₩64,762 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,495 | ₩65,470 | ₩64,201 | ₩64,842 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,667 | ₩64,615 | ₩63,105 | ₩63,827 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,705 | ₩64,295 | ₩62,117 | ₩63,546 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,346 | ₩64,134 | ₩62,103 | ₩62,250 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,277 | ₩63,493 | ₩60,620 | ₩63,333 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,584 | ₩63,226 | ₩60,300 | ₩62,477 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,422 | ₩63,707 | ₩61,128 | ₩62,932 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,086 | ₩64,976 | ₩60,072 | ₩61,743 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,832 | ₩60,874 | ₩59,431 | ₩59,538 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,246 | ₩60,847 | ₩59,658 | ₩59,992 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩59,966 | ₩60,727 | ₩58,723 | ₩60,607 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,231 | ₩60,300 | ₩58,803 | ₩60,286 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,391 | ₩59,792 | ₩58,362 | ₩59,725 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,373 | ₩59,271 | ₩57,146 | ₩58,629 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,522 | ₩58,656 | ₩57,160 | ₩57,320 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,108 | ₩59,404 | ₩56,986 | ₩59,351 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,710 | ₩59,778 | ₩58,015 | ₩58,429 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,498 | ₩60,714 | ₩58,309 | ₩58,322 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,658 | ₩60,567 | ₩59,137 | ₩59,458 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,883 | ₩59,525 | ₩58,295 | ₩59,324 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,011 | ₩58,335 | ₩55,944 | ₩58,001 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,345 | ₩56,345 | ₩54,527 | ₩55,476 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,717 | ₩56,532 | ₩55,436 | ₩55,690 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩55,984 | ₩56,919 | ₩54,514 | ₩55,930 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,075 | ₩55,797 | ₩54,274 | ₩55,075 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,171 | ₩56,625 | ₩54,274 | ₩54,527 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩57,935 | ₩58,215 | ₩55,743 | ₩56,331 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,238 | ₩58,148 | ₩55,957 | ₩57,574 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,008 | ₩56,933 | ₩54,287 | ₩56,759 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,220 | ₩55,169 | ₩53,712 | ₩55,035 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,741 | ₩55,262 | ₩54,300 | ₩54,514 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,732 | ₩56,933 | ₩54,915 | ₩55,169 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,717 | ₩57,146 | ₩55,717 | ₩57,093 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,543 | ₩56,117 | ₩54,581 | ₩55,503 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,512 | ₩54,220 | ₩52,831 | ₩53,926 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,521 | ₩53,004 | ₩51,441 | ₩52,951 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,067 | ₩52,764 | ₩50,960 | ₩52,376 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,258 | ₩53,392 | ₩50,947 | ₩51,187 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,421 | ₩56,064 | ₩53,966 | ₩53,966 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,425 | ₩56,425 | ₩53,886 | ₩54,354 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,761 | ₩58,629 | ₩56,037 | ₩56,665 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,482 | ₩59,685 | ₩56,518 | ₩57,039 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,440 | ₩58,923 | ₩56,679 | ₩58,188 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,790 | ₩58,790 | ₩55,997 | ₩57,560 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,297 | ₩61,996 | ₩56,719 | ₩58,776 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,436 | ₩56,665 | ₩54,902 | ₩54,995 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,850 | ₩56,171 | ₩53,686 | ₩55,596 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,499 | ₩55,970 | ₩52,777 | ₩55,249 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,717 | ₩55,770 | ₩52,777 | ₩53,231 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,902 | ₩56,024 | ₩54,781 | ₩55,997 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,084 | ₩54,861 | ₩53,084 | ₩54,554 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,596 | ₩55,596 | ₩53,111 | ₩53,178 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,449 | ₩56,345 | ₩54,661 | ₩55,396 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,073 | ₩55,343 | ₩53,859 | ₩55,249 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,109 | ₩54,100 | ₩51,909 | ₩53,819 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,933 | ₩51,842 | ₩50,319 | ₩51,641 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,853 | ₩50,853 | ₩49,998 | ₩50,786 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,212 | ₩51,027 | ₩49,089 | ₩50,132 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,212 | ₩50,719 | ₩49,904 | ₩50,025 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,330 | ₩50,947 | ₩48,849 | ₩50,359 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,904 | ₩50,573 | ₩49,130 | ₩49,410 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,134 | ₩51,134 | ₩50,011 | ₩50,158 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,147 | ₩51,962 | ₩50,639 | ₩51,361 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,051 | ₩51,388 | ₩49,624 | ₩51,334 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,530 | ₩50,105 | ₩49,530 | ₩50,025 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,717 | ₩50,252 | ₩49,036 | ₩49,490 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,704 | ₩50,105 | ₩49,343 | ₩49,918 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,767 | ₩49,076 | ₩47,593 | ₩48,996 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,677 | ₩49,691 | ₩47,673 | ₩47,820 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,357 | ₩50,559 | ₩48,515 | ₩49,824 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,561 | ₩52,016 | ₩50,158 | ₩50,305 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,588 | ₩52,229 | ₩50,733 | ₩51,682 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,401 | ₩51,494 | ₩50,773 | ₩51,094 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,201 | ₩51,668 | ₩50,158 | ₩50,666 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,305 | ₩51,895 | ₩50,305 | ₩51,802 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,065 | ₩50,613 | ₩49,210 | ₩50,599 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,940 | ₩49,838 | ₩47,940 | ₩49,717 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,061 | ₩49,076 | ₩47,740 | ₩48,234 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,599 | ₩50,960 | ₩46,778 | ₩46,898 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,011 | ₩50,439 | ₩49,183 | ₩50,038 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,198 | ₩50,840 | ₩49,851 | ₩49,904 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,682 | ₩52,777 | ₩50,305 | ₩50,399 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,666 | ₩52,203 | ₩50,666 | ₩51,294 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,105 | ₩50,519 | ₩49,731 | ₩50,466 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,664 | ₩51,294 | ₩49,664 | ₩49,918 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,504 | ₩51,000 | ₩49,290 | ₩49,811 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,786 | ₩50,920 | ₩49,530 | ₩49,691 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,624 | ₩51,802 | ₩48,648 | ₩51,481 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,238 | ₩50,880 | ₩49,343 | ₩50,172 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,733 | ₩52,470 | ₩49,704 | ₩50,800 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,290 | ₩51,762 | ₩48,034 | ₩51,508 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,925 | ₩49,116 | ₩46,217 | ₩49,076 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,118 | ₩50,118 | ₩47,165 | ₩48,662 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,089 | ₩51,054 | ₩48,234 | ₩50,506 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,433 | ₩50,132 | ₩46,658 | ₩49,757 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,110 | ₩46,217 | ₩44,680 | ₩46,123 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,281 | ₩46,337 | ₩45,108 | ₩45,990 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,738 | ₩46,738 | ₩44,774 | ₩45,054 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,511 | ₩46,978 | ₩45,642 | ₩46,912 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,858 | ₩46,925 | ₩45,615 | ₩46,243 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,858 | ₩47,700 | ₩46,270 | ₩46,845 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,589 | ₩47,352 | ₩44,279 | ₩46,858 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,816 | ₩46,511 | ₩45,428 | ₩45,829 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,137 | ₩46,644 | ₩44,787 | ₩45,722 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,560 | ₩45,709 | ₩43,985 | ₩45,709 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,598 | ₩44,921 | ₩43,598 | ₩44,360 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,090 | ₩43,785 | ₩42,302 | ₩43,424 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,529 | ₩43,438 | ₩42,182 | ₩43,157 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,741 | ₩42,315 | ₩41,193 | ₩42,088 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,845 | ₩42,596 | ₩40,699 | ₩41,714 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,523 | ₩41,073 | ₩39,189 | ₩40,498 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,376 | ₩40,084 | ₩38,948 | ₩39,670 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,042 | ₩39,857 | ₩38,734 | ₩39,362 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,336 | ₩39,656 | ₩38,748 | ₩39,576 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,908 | ₩39,122 | ₩38,467 | ₩39,068 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,828 | ₩38,975 | ₩38,440 | ₩38,908 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,788 | ₩39,042 | ₩38,280 | ₩38,921 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,202 | ₩39,362 | ₩38,587 | ₩38,708 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,883 | ₩40,378 | ₩39,242 | ₩39,349 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,706 | ₩39,549 | ₩37,706 | ₩39,443 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,080 | ₩38,160 | ₩37,358 | ₩37,625 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,641 | ₩39,082 | ₩38,414 | ₩38,855 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,269 | ₩39,630 | ₩38,774 | ₩39,068 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,614 | ₩39,710 | ₩38,307 | ₩39,229 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,641 | ₩39,964 | ₩38,360 | ₩38,400 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,746 | ₩38,761 | ₩36,730 | ₩38,654 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,129 | ₩38,040 | ₩35,822 | ₩37,853 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,808 | ₩37,184 | ₩35,768 | ₩36,904 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,944 | ₩37,104 | ₩35,795 | ₩35,982 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,741 | ₩37,038 | ₩35,474 | ₩36,917 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,434 | ₩36,730 | ₩35,434 | ₩35,982 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,129 | ₩36,463 | ₩35,608 | ₩35,635 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,597 | ₩36,717 | ₩36,076 | ₩36,182 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,343 | ₩36,877 | ₩36,089 | ₩36,543 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩35,995 | ₩36,490 | ₩35,595 | ₩36,463 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,276 | ₩36,396 | ₩35,755 | ₩36,009 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,929 | ₩36,463 | ₩35,915 | ₩36,410 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,423 | ₩36,516 | ₩35,755 | ₩35,875 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,637 | ₩37,585 | ₩36,356 | ₩36,436 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,305 | ₩37,412 | ₩36,182 | ₩36,730 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,639 | ₩38,320 | ₩37,251 | ₩37,585 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,093 | ₩38,521 | ₩37,639 | ₩37,812 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,040 | ₩38,801 | ₩37,572 | ₩38,240 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,828 | ₩39,376 | ₩37,973 | ₩38,066 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,082 | ₩39,817 | ₩38,641 | ₩38,761 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,801 | ₩39,202 | ₩38,374 | ₩39,095 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩36,997 | ₩38,868 | ₩36,997 | ₩38,454 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,746 | ₩37,959 | ₩36,703 | ₩37,131 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,519 | ₩38,227 | ₩37,238 | ₩37,478 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,198 | ₩38,066 | ₩37,198 | ₩37,425 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,855 | ₩39,082 | ₩37,398 | ₩37,478 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,068 | ₩39,696 | ₩38,494 | ₩39,015 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,777 | ₩39,777 | ₩38,641 | ₩39,042 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,322 | ₩40,191 | ₩39,322 | ₩39,576 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,576 | ₩39,964 | ₩39,282 | ₩39,643 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,483 | ₩40,552 | ₩39,483 | ₩39,683 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,414 | ₩40,258 | ₩38,360 | ₩39,937 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,759 | ₩38,267 | ₩37,011 | ₩38,147 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,610 | ₩38,494 | ₩36,383 | ₩37,692 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,532 | ₩38,000 | ₩36,316 | ₩36,463 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,372 | ₩37,465 | ₩36,690 | ₩37,064 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,038 | ₩38,066 | ₩36,730 | ₩37,318 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,721 | ₩38,734 | ₩37,198 | ₩37,225 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,202 | ₩39,750 | ₩38,093 | ₩38,668 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩37,986 | ₩39,523 | ₩37,599 | ₩39,269 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,000 | ₩38,681 | ₩37,652 | ₩38,147 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,265 | ₩37,906 | ₩36,570 | ₩37,812 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,076 | ₩37,265 | ₩34,766 | ₩37,011 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,280 | ₩38,280 | ₩33,403 | ₩35,675 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,612 | ₩40,084 | ₩37,064 | ₩37,198 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,505 | ₩38,227 | ₩37,104 | ₩37,478 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,225 | ₩38,053 | ₩35,982 | ₩37,732 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,425 | ₩37,933 | ₩36,770 | ₩37,639 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,850 | ₩37,933 | ₩36,209 | ₩37,706 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,307 | ₩38,307 | ₩36,423 | ₩36,891 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,255 | ₩39,857 | ₩38,507 | ₩39,082 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,002 | ₩39,536 | ₩38,507 | ₩39,242 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,229 | ₩39,590 | ₩38,694 | ₩39,296 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,908 | ₩39,336 | ₩38,841 | ₩38,935 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,240 | ₩38,801 | ₩37,812 | ₩38,374 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,412 | ₩38,000 | ₩37,331 | ₩37,919 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,102 | ₩37,452 | ₩36,076 | ₩37,398 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩35,969 | ₩36,276 | ₩35,501 | ₩36,089 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,421 | ₩35,942 | ₩35,341 | ₩35,728 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,394 | ₩35,728 | ₩34,967 | ₩35,728 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,942 | ₩36,597 | ₩35,087 | ₩35,314 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,247 | ₩36,062 | ₩35,247 | ₩35,661 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,728 | ₩35,995 | ₩35,474 | ₩35,728 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,461 | ₩35,862 | ₩34,953 | ₩35,207 | -0.72% | 18.1만 |
|---|