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 | ₩59,126 | ₩59,126 | ₩57,334 | ₩58,043 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,444 | ₩60,249 | ₩58,444 | ₩59,152 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,449 | ₩60,891 | ₩58,497 | ₩58,671 | -2.94% | 14만 |
| 2026.10.06 | ₩63,311 | ₩63,444 | ₩61,466 | ₩61,546 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,345 | ₩63,899 | ₩60,851 | ₩62,896 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,252 | ₩62,027 | ₩60,583 | ₩61,559 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,436 | ₩60,784 | ₩59,273 | ₩60,423 | -0.02% | 19.7만 |
| 2026.09.30 | ₩61,960 | ₩61,960 | ₩60,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,957 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,853 | ₩62,094 | ₩60,864 | ₩61,613 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,586 | ₩62,816 | ₩61,439 | ₩61,733 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,506 | ₩62,188 | ₩60,851 | ₩61,867 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩61,960 | ₩62,107 | ₩60,904 | ₩61,452 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,479 | ₩62,081 | ₩60,289 | ₩61,853 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,372 | ₩62,709 | ₩61,265 | ₩61,639 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,131 | ₩61,920 | ₩60,423 | ₩60,984 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,479 | ₩61,479 | ₩59,941 | ₩60,610 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,404 | ₩63,404 | ₩61,278 | ₩61,746 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,492 | ₩63,698 | ₩61,091 | ₩62,468 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,666 | ₩62,041 | ₩60,744 | ₩61,225 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,399 | ₩61,773 | ₩60,530 | ₩61,506 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,335 | ₩62,843 | ₩61,760 | ₩61,974 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,452 | ₩62,763 | ₩61,118 | ₩61,974 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,110 | ₩63,231 | ₩61,158 | ₩61,586 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,100 | ₩64,100 | ₩62,482 | ₩63,003 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,268 | ₩63,953 | ₩61,800 | ₩63,886 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,177 | ₩63,418 | ₩61,720 | ₩62,656 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,292 | ₩64,100 | ₩60,730 | ₩62,468 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,543 | ₩61,613 | ₩59,487 | ₩61,412 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩62,976 | ₩63,658 | ₩61,185 | ₩61,332 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,495 | ₩62,843 | ₩61,506 | ₩62,254 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,573 | ₩62,348 | ₩60,637 | ₩61,934 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,254 | ₩62,963 | ₩61,399 | ₩61,960 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,332 | ₩62,335 | ₩59,915 | ₩61,680 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,744 | ₩61,506 | ₩60,022 | ₩61,278 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,345 | ₩62,495 | ₩59,045 | ₩60,423 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,460 | ₩61,867 | ₩59,460 | ₩61,345 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,131 | ₩62,870 | ₩59,848 | ₩60,035 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,231 | ₩63,939 | ₩60,369 | ₩60,757 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,910 | ₩63,605 | ₩61,680 | ₩63,444 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,693 | ₩63,391 | ₩61,359 | ₩63,030 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,650 | ₩62,468 | ₩60,048 | ₩61,800 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩62,014 | ₩62,495 | ₩58,965 | ₩60,623 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,854 | ₩67,121 | ₩61,198 | ₩61,519 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,204 | ₩68,846 | ₩66,346 | ₩67,576 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,392 | ₩68,606 | ₩65,250 | ₩68,512 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩65,022 | ₩70,865 | ₩63,926 | ₩69,969 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,100 | ₩69,595 | ₩68,138 | ₩68,231 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,482 | ₩69,729 | ₩66,627 | ₩69,515 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,132 | ₩68,271 | ₩65,490 | ₩67,830 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,728 | ₩66,319 | ₩63,926 | ₩65,544 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,279 | ₩67,242 | ₩64,942 | ₩65,490 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,576 | ₩68,793 | ₩65,076 | ₩65,798 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,854 | ₩68,365 | ₩65,370 | ₩67,121 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩66,948 | ₩67,870 | ₩64,848 | ₩66,333 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,319 | ₩67,723 | ₩65,290 | ₩67,148 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,218 | ₩68,565 | ₩66,667 | ₩66,801 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,820 | ₩69,862 | ₩67,349 | ₩68,418 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,493 | ₩68,913 | ₩65,076 | ₩68,820 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,744 | ₩66,948 | ₩63,872 | ₩65,784 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩64,969 | ₩66,132 | ₩64,608 | ₩65,704 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,260 | ₩66,854 | ₩64,260 | ₩65,584 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,169 | ₩65,918 | ₩64,180 | ₩64,808 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,541 | ₩65,517 | ₩64,247 | ₩64,888 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,712 | ₩64,661 | ₩63,150 | ₩63,872 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,749 | ₩64,340 | ₩62,161 | ₩63,592 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,391 | ₩64,180 | ₩62,147 | ₩62,295 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,321 | ₩63,538 | ₩60,663 | ₩63,378 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,629 | ₩63,271 | ₩60,342 | ₩62,522 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,466 | ₩63,752 | ₩61,171 | ₩62,976 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,128 | ₩65,022 | ₩60,115 | ₩61,786 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,874 | ₩60,917 | ₩59,473 | ₩59,580 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,289 | ₩60,891 | ₩59,701 | ₩60,035 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩60,008 | ₩60,770 | ₩58,765 | ₩60,650 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,273 | ₩60,342 | ₩58,845 | ₩60,329 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,433 | ₩59,834 | ₩58,404 | ₩59,767 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,414 | ₩59,313 | ₩57,187 | ₩58,671 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,564 | ₩58,698 | ₩57,200 | ₩57,361 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,150 | ₩59,447 | ₩57,026 | ₩59,393 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,751 | ₩59,821 | ₩58,056 | ₩58,471 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,540 | ₩60,757 | ₩58,350 | ₩58,364 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,701 | ₩60,610 | ₩59,179 | ₩59,500 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,925 | ₩59,567 | ₩58,337 | ₩59,366 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,050 | ₩58,377 | ₩55,984 | ₩58,043 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,385 | ₩56,385 | ₩54,566 | ₩55,516 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,756 | ₩56,572 | ₩55,475 | ₩55,729 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩56,024 | ₩56,960 | ₩54,553 | ₩55,970 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,114 | ₩55,836 | ₩54,312 | ₩55,114 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,211 | ₩56,665 | ₩54,312 | ₩54,566 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩57,976 | ₩58,257 | ₩55,783 | ₩56,371 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,278 | ₩58,190 | ₩55,997 | ₩57,615 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,048 | ₩56,973 | ₩54,326 | ₩56,799 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,259 | ₩55,208 | ₩53,751 | ₩55,074 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,780 | ₩55,302 | ₩54,339 | ₩54,553 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,772 | ₩56,973 | ₩54,954 | ₩55,208 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,756 | ₩57,187 | ₩55,756 | ₩57,133 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,582 | ₩56,157 | ₩54,620 | ₩55,542 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,550 | ₩54,259 | ₩52,868 | ₩53,965 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,558 | ₩53,042 | ₩51,478 | ₩52,988 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,103 | ₩52,801 | ₩50,996 | ₩52,414 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,296 | ₩53,430 | ₩50,983 | ₩51,224 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,459 | ₩56,104 | ₩54,005 | ₩54,005 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,465 | ₩56,465 | ₩53,924 | ₩54,392 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,802 | ₩58,671 | ₩56,077 | ₩56,706 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,524 | ₩59,727 | ₩56,558 | ₩57,080 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,481 | ₩58,965 | ₩56,719 | ₩58,230 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,832 | ₩58,832 | ₩56,037 | ₩57,601 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,340 | ₩62,041 | ₩56,759 | ₩58,818 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,475 | ₩56,706 | ₩54,941 | ₩55,034 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,890 | ₩56,211 | ₩53,724 | ₩55,636 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,537 | ₩56,010 | ₩52,815 | ₩55,288 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,756 | ₩55,810 | ₩52,815 | ₩53,269 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,941 | ₩56,064 | ₩54,820 | ₩56,037 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,122 | ₩54,901 | ₩53,122 | ₩54,593 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,636 | ₩55,636 | ₩53,149 | ₩53,216 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,489 | ₩56,385 | ₩54,700 | ₩55,435 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,112 | ₩55,382 | ₩53,898 | ₩55,288 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,146 | ₩54,138 | ₩51,946 | ₩53,858 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩50,969 | ₩51,879 | ₩50,354 | ₩51,678 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,889 | ₩50,889 | ₩50,034 | ₩50,822 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,247 | ₩51,063 | ₩49,124 | ₩50,167 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,247 | ₩50,756 | ₩49,940 | ₩50,060 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,365 | ₩50,983 | ₩48,884 | ₩50,395 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,940 | ₩50,608 | ₩49,164 | ₩49,445 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,170 | ₩51,170 | ₩50,047 | ₩50,194 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,183 | ₩51,999 | ₩50,675 | ₩51,397 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,087 | ₩51,424 | ₩49,659 | ₩51,371 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,566 | ₩50,141 | ₩49,566 | ₩50,060 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,753 | ₩50,288 | ₩49,071 | ₩49,525 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,739 | ₩50,141 | ₩49,378 | ₩49,953 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,801 | ₩49,111 | ₩47,627 | ₩49,031 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,713 | ₩49,726 | ₩47,707 | ₩47,854 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,392 | ₩50,595 | ₩48,549 | ₩49,860 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,598 | ₩52,053 | ₩50,194 | ₩50,341 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,625 | ₩52,266 | ₩50,769 | ₩51,718 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,437 | ₩51,531 | ₩50,809 | ₩51,130 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,237 | ₩51,705 | ₩50,194 | ₩50,702 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,341 | ₩51,932 | ₩50,341 | ₩51,839 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,100 | ₩50,649 | ₩49,245 | ₩50,635 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩47,974 | ₩49,873 | ₩47,974 | ₩49,753 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,095 | ₩49,111 | ₩47,774 | ₩48,269 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,635 | ₩50,996 | ₩46,811 | ₩46,932 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,047 | ₩50,475 | ₩49,218 | ₩50,074 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,234 | ₩50,876 | ₩49,886 | ₩49,940 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,718 | ₩52,815 | ₩50,341 | ₩50,435 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,702 | ₩52,240 | ₩50,702 | ₩51,331 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,141 | ₩50,555 | ₩49,766 | ₩50,502 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,699 | ₩51,331 | ₩49,699 | ₩49,953 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,539 | ₩51,036 | ₩49,325 | ₩49,846 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,822 | ₩50,956 | ₩49,566 | ₩49,726 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,659 | ₩51,839 | ₩48,683 | ₩51,518 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,274 | ₩50,916 | ₩49,378 | ₩50,207 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,769 | ₩52,507 | ₩49,739 | ₩50,836 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,325 | ₩51,798 | ₩48,068 | ₩51,544 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,958 | ₩49,151 | ₩46,250 | ₩49,111 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,154 | ₩50,154 | ₩47,199 | ₩48,696 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,124 | ₩51,090 | ₩48,269 | ₩50,542 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,466 | ₩50,167 | ₩46,691 | ₩49,793 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,143 | ₩46,250 | ₩44,712 | ₩46,156 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,314 | ₩46,370 | ₩45,140 | ₩46,022 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,771 | ₩46,771 | ₩44,806 | ₩45,086 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,544 | ₩47,012 | ₩45,675 | ₩46,945 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,891 | ₩46,958 | ₩45,648 | ₩46,276 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,891 | ₩47,734 | ₩46,303 | ₩46,878 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,621 | ₩47,386 | ₩44,311 | ₩46,891 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,848 | ₩46,544 | ₩45,461 | ₩45,862 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,169 | ₩46,677 | ₩44,819 | ₩45,755 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,592 | ₩45,742 | ₩44,017 | ₩45,742 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,629 | ₩44,953 | ₩43,629 | ₩44,391 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,121 | ₩43,816 | ₩42,332 | ₩43,455 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,559 | ₩43,468 | ₩42,212 | ₩43,188 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,770 | ₩42,345 | ₩41,222 | ₩42,118 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,875 | ₩42,626 | ₩40,727 | ₩41,744 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,551 | ₩41,102 | ₩39,217 | ₩40,527 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,404 | ₩40,112 | ₩38,976 | ₩39,698 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,069 | ₩39,885 | ₩38,762 | ₩39,390 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,364 | ₩39,685 | ₩38,775 | ₩39,604 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,936 | ₩39,150 | ₩38,495 | ₩39,096 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,856 | ₩39,003 | ₩38,468 | ₩38,936 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,815 | ₩39,069 | ₩38,307 | ₩38,949 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,230 | ₩39,390 | ₩38,615 | ₩38,735 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,912 | ₩40,407 | ₩39,270 | ₩39,377 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,732 | ₩39,578 | ₩37,732 | ₩39,471 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,107 | ₩38,187 | ₩37,385 | ₩37,652 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,668 | ₩39,110 | ₩38,441 | ₩38,882 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,297 | ₩39,658 | ₩38,802 | ₩39,096 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,642 | ₩39,738 | ₩38,334 | ₩39,257 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,668 | ₩39,992 | ₩38,388 | ₩38,428 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,773 | ₩38,789 | ₩36,756 | ₩38,682 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,155 | ₩38,067 | ₩35,847 | ₩37,879 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,834 | ₩37,211 | ₩35,794 | ₩36,930 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩36,970 | ₩37,131 | ₩35,820 | ₩36,008 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,767 | ₩37,064 | ₩35,499 | ₩36,944 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,459 | ₩36,756 | ₩35,459 | ₩36,008 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,155 | ₩36,489 | ₩35,633 | ₩35,660 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,623 | ₩36,743 | ₩36,101 | ₩36,208 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,369 | ₩36,903 | ₩36,115 | ₩36,569 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩36,021 | ₩36,516 | ₩35,620 | ₩36,489 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,302 | ₩36,422 | ₩35,780 | ₩36,034 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,954 | ₩36,489 | ₩35,941 | ₩36,435 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,449 | ₩36,542 | ₩35,780 | ₩35,901 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,663 | ₩37,612 | ₩36,382 | ₩36,462 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,331 | ₩37,438 | ₩36,208 | ₩36,756 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,666 | ₩38,347 | ₩37,278 | ₩37,612 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,120 | ₩38,548 | ₩37,666 | ₩37,839 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,067 | ₩38,829 | ₩37,599 | ₩38,267 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,856 | ₩39,404 | ₩38,000 | ₩38,093 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,110 | ₩39,845 | ₩38,668 | ₩38,789 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,829 | ₩39,230 | ₩38,401 | ₩39,123 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩37,024 | ₩38,896 | ₩37,024 | ₩38,481 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,773 | ₩37,986 | ₩36,730 | ₩37,157 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,545 | ₩38,254 | ₩37,264 | ₩37,505 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,224 | ₩38,093 | ₩37,224 | ₩37,452 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,882 | ₩39,110 | ₩37,425 | ₩37,505 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,096 | ₩39,725 | ₩38,521 | ₩39,043 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,805 | ₩39,805 | ₩38,668 | ₩39,069 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,350 | ₩40,219 | ₩39,350 | ₩39,604 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,604 | ₩39,992 | ₩39,310 | ₩39,671 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,511 | ₩40,580 | ₩39,511 | ₩39,711 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,441 | ₩40,286 | ₩38,388 | ₩39,965 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,786 | ₩38,294 | ₩37,037 | ₩38,174 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,636 | ₩38,521 | ₩36,409 | ₩37,719 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,559 | ₩38,027 | ₩36,342 | ₩36,489 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,398 | ₩37,492 | ₩36,716 | ₩37,091 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,064 | ₩38,093 | ₩36,756 | ₩37,345 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,749 | ₩38,762 | ₩37,224 | ₩37,251 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,230 | ₩39,778 | ₩38,120 | ₩38,695 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩38,013 | ₩39,551 | ₩37,625 | ₩39,297 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,027 | ₩38,708 | ₩37,679 | ₩38,174 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,291 | ₩37,933 | ₩36,596 | ₩37,839 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,101 | ₩37,291 | ₩34,791 | ₩37,037 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,307 | ₩38,307 | ₩33,427 | ₩35,700 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,639 | ₩40,112 | ₩37,091 | ₩37,224 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,532 | ₩38,254 | ₩37,131 | ₩37,505 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,251 | ₩38,080 | ₩36,008 | ₩37,759 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,452 | ₩37,960 | ₩36,796 | ₩37,666 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,877 | ₩37,960 | ₩36,235 | ₩37,732 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,334 | ₩38,334 | ₩36,449 | ₩36,917 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,283 | ₩39,885 | ₩38,535 | ₩39,110 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,029 | ₩39,564 | ₩38,535 | ₩39,270 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,257 | ₩39,618 | ₩38,722 | ₩39,324 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,936 | ₩39,364 | ₩38,869 | ₩38,963 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,267 | ₩38,829 | ₩37,839 | ₩38,401 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,438 | ₩38,027 | ₩37,358 | ₩37,946 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,128 | ₩37,478 | ₩36,101 | ₩37,425 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩35,994 | ₩36,302 | ₩35,526 | ₩36,115 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,446 | ₩35,967 | ₩35,366 | ₩35,754 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,419 | ₩35,754 | ₩34,991 | ₩35,754 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,967 | ₩36,623 | ₩35,112 | ₩35,339 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,272 | ₩36,088 | ₩35,272 | ₩35,687 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,754 | ₩36,021 | ₩35,499 | ₩35,754 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,486 | ₩35,887 | ₩34,978 | ₩35,232 | -0.72% | 18.1만 |
|---|