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 | ₩59,174 | ₩59,174 | ₩57,381 | ₩58,090 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,491 | ₩60,298 | ₩58,491 | ₩59,201 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,499 | ₩60,940 | ₩58,545 | ₩58,719 | -2.94% | 14만 |
| 2026.10.06 | ₩63,362 | ₩63,496 | ₩61,516 | ₩61,596 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,395 | ₩63,951 | ₩60,900 | ₩62,948 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,302 | ₩62,078 | ₩60,632 | ₩61,609 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,485 | ₩60,833 | ₩59,321 | ₩60,472 | -0.02% | 19.7만 |
| 2026.09.30 | ₩62,011 | ₩62,011 | ₩60,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,007 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,904 | ₩62,145 | ₩60,913 | ₩61,663 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,636 | ₩62,867 | ₩61,489 | ₩61,783 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,556 | ₩62,238 | ₩60,900 | ₩61,917 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩62,011 | ₩62,158 | ₩60,954 | ₩61,502 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,529 | ₩62,131 | ₩60,338 | ₩61,904 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,422 | ₩62,760 | ₩61,315 | ₩61,690 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,181 | ₩61,971 | ₩60,472 | ₩61,034 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,529 | ₩61,529 | ₩59,990 | ₩60,659 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,456 | ₩63,456 | ₩61,328 | ₩61,797 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,542 | ₩63,750 | ₩61,141 | ₩62,519 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,716 | ₩62,091 | ₩60,793 | ₩61,275 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,449 | ₩61,823 | ₩60,579 | ₩61,556 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,385 | ₩62,894 | ₩61,810 | ₩62,024 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,502 | ₩62,814 | ₩61,168 | ₩62,024 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,162 | ₩63,282 | ₩61,208 | ₩61,636 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,152 | ₩64,152 | ₩62,533 | ₩63,055 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,319 | ₩64,005 | ₩61,850 | ₩63,938 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,229 | ₩63,469 | ₩61,770 | ₩62,707 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,342 | ₩64,152 | ₩60,780 | ₩62,519 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,592 | ₩61,663 | ₩59,535 | ₩61,462 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩63,028 | ₩63,710 | ₩61,235 | ₩61,382 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,546 | ₩62,894 | ₩61,556 | ₩62,305 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,623 | ₩62,399 | ₩60,686 | ₩61,984 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,305 | ₩63,014 | ₩61,449 | ₩62,011 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,382 | ₩62,385 | ₩59,963 | ₩61,730 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,793 | ₩61,556 | ₩60,070 | ₩61,328 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,395 | ₩62,546 | ₩59,094 | ₩60,472 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,508 | ₩61,917 | ₩59,508 | ₩61,395 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,181 | ₩62,921 | ₩59,896 | ₩60,084 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,282 | ₩63,991 | ₩60,418 | ₩60,806 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,961 | ₩63,657 | ₩61,730 | ₩63,496 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,743 | ₩63,443 | ₩61,409 | ₩63,081 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,699 | ₩62,519 | ₩60,097 | ₩61,850 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩62,064 | ₩62,546 | ₩59,013 | ₩60,673 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,909 | ₩67,176 | ₩61,248 | ₩61,569 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,260 | ₩68,902 | ₩66,400 | ₩67,631 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,447 | ₩68,662 | ₩65,303 | ₩68,568 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩65,075 | ₩70,923 | ₩63,978 | ₩70,026 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,157 | ₩69,652 | ₩68,193 | ₩68,287 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,537 | ₩69,786 | ₩66,681 | ₩69,571 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,186 | ₩68,327 | ₩65,544 | ₩67,885 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,781 | ₩66,373 | ₩63,978 | ₩65,597 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,333 | ₩67,297 | ₩64,995 | ₩65,544 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,631 | ₩68,849 | ₩65,129 | ₩65,851 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,909 | ₩68,421 | ₩65,423 | ₩67,176 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩67,002 | ₩67,926 | ₩64,901 | ₩66,387 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,373 | ₩67,778 | ₩65,343 | ₩67,203 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,273 | ₩68,621 | ₩66,721 | ₩66,855 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,876 | ₩69,919 | ₩67,404 | ₩68,474 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,547 | ₩68,969 | ₩65,129 | ₩68,876 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,798 | ₩67,002 | ₩63,924 | ₩65,838 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩65,022 | ₩66,186 | ₩64,660 | ₩65,758 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,312 | ₩66,909 | ₩64,312 | ₩65,637 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,222 | ₩65,972 | ₩64,232 | ₩64,861 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,593 | ₩65,570 | ₩64,299 | ₩64,941 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,764 | ₩64,714 | ₩63,202 | ₩63,924 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,800 | ₩64,393 | ₩62,212 | ₩63,643 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,443 | ₩64,232 | ₩62,198 | ₩62,345 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,372 | ₩63,590 | ₩60,713 | ₩63,429 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,680 | ₩63,322 | ₩60,392 | ₩62,573 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,516 | ₩63,804 | ₩61,221 | ₩63,028 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,178 | ₩65,075 | ₩60,164 | ₩61,837 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,923 | ₩60,967 | ₩59,522 | ₩59,629 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,338 | ₩60,940 | ₩59,749 | ₩60,084 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩60,057 | ₩60,820 | ₩58,813 | ₩60,699 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,321 | ₩60,392 | ₩58,893 | ₩60,378 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,482 | ₩59,883 | ₩58,451 | ₩59,816 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,461 | ₩59,361 | ₩57,234 | ₩58,719 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,612 | ₩58,746 | ₩57,247 | ₩57,407 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,197 | ₩59,495 | ₩57,073 | ₩59,442 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,799 | ₩59,870 | ₩58,103 | ₩58,518 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,589 | ₩60,806 | ₩58,398 | ₩58,411 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,749 | ₩60,659 | ₩59,227 | ₩59,549 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,973 | ₩59,615 | ₩58,384 | ₩59,415 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,096 | ₩58,425 | ₩56,029 | ₩58,090 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,431 | ₩56,431 | ₩54,611 | ₩55,561 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,802 | ₩56,618 | ₩55,521 | ₩55,775 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩56,069 | ₩57,006 | ₩54,597 | ₩56,016 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,159 | ₩55,882 | ₩54,356 | ₩55,159 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,257 | ₩56,712 | ₩54,356 | ₩54,611 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩58,023 | ₩58,304 | ₩55,828 | ₩56,417 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,324 | ₩58,237 | ₩56,043 | ₩57,662 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,092 | ₩57,019 | ₩54,370 | ₩56,845 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,303 | ₩55,253 | ₩53,794 | ₩55,119 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,825 | ₩55,347 | ₩54,383 | ₩54,597 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,819 | ₩57,019 | ₩54,999 | ₩55,253 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,802 | ₩57,234 | ₩55,802 | ₩57,180 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,628 | ₩56,203 | ₩54,664 | ₩55,588 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,594 | ₩54,303 | ₩52,911 | ₩54,009 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,600 | ₩53,085 | ₩51,520 | ₩53,032 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,145 | ₩52,844 | ₩51,038 | ₩52,456 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,339 | ₩53,473 | ₩51,024 | ₩51,265 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,504 | ₩56,150 | ₩54,049 | ₩54,049 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,511 | ₩56,511 | ₩53,968 | ₩54,437 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,849 | ₩58,719 | ₩56,123 | ₩56,752 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,572 | ₩59,776 | ₩56,605 | ₩57,126 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,528 | ₩59,013 | ₩56,765 | ₩58,277 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,879 | ₩58,879 | ₩56,083 | ₩57,648 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,388 | ₩62,091 | ₩56,805 | ₩58,866 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,521 | ₩56,752 | ₩54,985 | ₩55,079 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,936 | ₩56,257 | ₩53,768 | ₩55,681 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,580 | ₩56,056 | ₩52,858 | ₩55,333 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,802 | ₩55,855 | ₩52,858 | ₩53,313 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,985 | ₩56,109 | ₩54,865 | ₩56,083 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,165 | ₩54,945 | ₩53,165 | ₩54,637 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,681 | ₩55,681 | ₩53,192 | ₩53,259 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,534 | ₩56,431 | ₩54,745 | ₩55,481 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,156 | ₩55,427 | ₩53,942 | ₩55,333 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,189 | ₩54,183 | ₩51,988 | ₩53,901 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩51,011 | ₩51,921 | ₩50,395 | ₩51,720 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,931 | ₩50,931 | ₩50,074 | ₩50,864 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,288 | ₩51,105 | ₩49,164 | ₩50,208 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,288 | ₩50,797 | ₩49,981 | ₩50,101 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,405 | ₩51,024 | ₩48,923 | ₩50,436 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,981 | ₩50,650 | ₩49,205 | ₩49,486 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,212 | ₩51,212 | ₩50,088 | ₩50,235 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,225 | ₩52,041 | ₩50,717 | ₩51,439 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,128 | ₩51,466 | ₩49,700 | ₩51,412 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,606 | ₩50,181 | ₩49,606 | ₩50,101 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,793 | ₩50,329 | ₩49,111 | ₩49,566 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,780 | ₩50,181 | ₩49,419 | ₩49,994 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,840 | ₩49,151 | ₩47,666 | ₩49,071 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,753 | ₩49,767 | ₩47,746 | ₩47,893 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,432 | ₩50,636 | ₩48,589 | ₩49,900 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,640 | ₩52,095 | ₩50,235 | ₩50,382 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,667 | ₩52,309 | ₩50,810 | ₩51,760 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,479 | ₩51,573 | ₩50,850 | ₩51,172 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,279 | ₩51,747 | ₩50,235 | ₩50,743 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,382 | ₩51,975 | ₩50,382 | ₩51,881 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,141 | ₩50,690 | ₩49,285 | ₩50,676 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩48,014 | ₩49,914 | ₩48,014 | ₩49,793 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,134 | ₩49,151 | ₩47,813 | ₩48,308 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,676 | ₩51,038 | ₩46,849 | ₩46,970 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,088 | ₩50,516 | ₩49,258 | ₩50,114 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,275 | ₩50,917 | ₩49,927 | ₩49,981 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,760 | ₩52,858 | ₩50,382 | ₩50,476 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,743 | ₩52,282 | ₩50,743 | ₩51,372 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,181 | ₩50,596 | ₩49,807 | ₩50,543 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,740 | ₩51,372 | ₩49,740 | ₩49,994 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,579 | ₩51,078 | ₩49,365 | ₩49,887 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,864 | ₩50,998 | ₩49,606 | ₩49,767 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,700 | ₩51,881 | ₩48,723 | ₩51,560 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,315 | ₩50,958 | ₩49,419 | ₩50,248 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,810 | ₩52,550 | ₩49,780 | ₩50,877 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,365 | ₩51,841 | ₩48,107 | ₩51,586 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩46,997 | ₩49,191 | ₩46,287 | ₩49,151 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,195 | ₩50,195 | ₩47,237 | ₩48,736 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,164 | ₩51,131 | ₩48,308 | ₩50,583 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,505 | ₩50,208 | ₩46,729 | ₩49,833 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,180 | ₩46,287 | ₩44,748 | ₩46,194 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,351 | ₩46,408 | ₩45,177 | ₩46,060 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,809 | ₩46,809 | ₩44,842 | ₩45,123 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,582 | ₩47,050 | ₩45,712 | ₩46,983 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,930 | ₩46,997 | ₩45,685 | ₩46,314 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,930 | ₩47,773 | ₩46,341 | ₩46,916 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,658 | ₩47,425 | ₩44,347 | ₩46,930 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,886 | ₩46,582 | ₩45,498 | ₩45,899 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,207 | ₩46,716 | ₩44,855 | ₩45,792 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,628 | ₩45,779 | ₩44,053 | ₩45,779 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,664 | ₩44,989 | ₩43,664 | ₩44,427 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,156 | ₩43,852 | ₩42,366 | ₩43,491 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,594 | ₩43,504 | ₩42,246 | ₩43,223 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,804 | ₩42,380 | ₩41,256 | ₩42,152 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,908 | ₩42,661 | ₩40,761 | ₩41,778 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,583 | ₩41,135 | ₩39,249 | ₩40,560 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,436 | ₩40,145 | ₩39,008 | ₩39,730 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,101 | ₩39,918 | ₩38,794 | ₩39,422 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,396 | ₩39,717 | ₩38,807 | ₩39,637 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,968 | ₩39,182 | ₩38,526 | ₩39,128 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,887 | ₩39,034 | ₩38,499 | ₩38,968 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,847 | ₩39,101 | ₩38,339 | ₩38,981 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,262 | ₩39,422 | ₩38,646 | ₩38,767 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,944 | ₩40,439 | ₩39,302 | ₩39,409 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,763 | ₩39,610 | ₩37,763 | ₩39,503 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,138 | ₩38,218 | ₩37,415 | ₩37,683 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,700 | ₩39,141 | ₩38,472 | ₩38,914 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,329 | ₩39,690 | ₩38,834 | ₩39,128 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,673 | ₩39,770 | ₩38,365 | ₩39,289 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,700 | ₩40,025 | ₩38,419 | ₩38,459 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,803 | ₩38,820 | ₩36,786 | ₩38,713 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,184 | ₩38,098 | ₩35,876 | ₩37,910 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,863 | ₩37,241 | ₩35,823 | ₩36,960 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩37,000 | ₩37,161 | ₩35,850 | ₩36,037 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,796 | ₩37,094 | ₩35,528 | ₩36,974 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,488 | ₩36,786 | ₩35,488 | ₩36,037 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,184 | ₩36,519 | ₩35,662 | ₩35,689 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,652 | ₩36,773 | ₩36,131 | ₩36,238 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,398 | ₩36,933 | ₩36,144 | ₩36,599 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩36,050 | ₩36,545 | ₩35,649 | ₩36,519 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,331 | ₩36,452 | ₩35,809 | ₩36,064 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,983 | ₩36,519 | ₩35,970 | ₩36,465 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,479 | ₩36,572 | ₩35,809 | ₩35,930 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,693 | ₩37,643 | ₩36,412 | ₩36,492 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,362 | ₩37,469 | ₩36,238 | ₩36,786 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,696 | ₩38,379 | ₩37,308 | ₩37,643 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,151 | ₩38,579 | ₩37,696 | ₩37,870 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,098 | ₩38,860 | ₩37,629 | ₩38,298 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,887 | ₩39,436 | ₩38,031 | ₩38,124 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,141 | ₩39,877 | ₩38,700 | ₩38,820 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,860 | ₩39,262 | ₩38,432 | ₩39,155 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩37,054 | ₩38,927 | ₩37,054 | ₩38,513 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,803 | ₩38,017 | ₩36,760 | ₩37,188 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,576 | ₩38,285 | ₩37,295 | ₩37,536 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,255 | ₩38,124 | ₩37,255 | ₩37,482 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,914 | ₩39,141 | ₩37,455 | ₩37,536 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,128 | ₩39,757 | ₩38,553 | ₩39,075 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,837 | ₩39,837 | ₩38,700 | ₩39,101 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,382 | ₩40,252 | ₩39,382 | ₩39,637 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,637 | ₩40,025 | ₩39,342 | ₩39,704 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,543 | ₩40,613 | ₩39,543 | ₩39,744 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,472 | ₩40,319 | ₩38,419 | ₩39,998 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,817 | ₩38,325 | ₩37,067 | ₩38,205 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,666 | ₩38,553 | ₩36,438 | ₩37,750 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,589 | ₩38,058 | ₩36,371 | ₩36,519 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,429 | ₩37,522 | ₩36,746 | ₩37,121 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,094 | ₩38,124 | ₩36,786 | ₩37,375 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,780 | ₩38,794 | ₩37,255 | ₩37,281 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,262 | ₩39,811 | ₩38,151 | ₩38,727 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩38,044 | ₩39,583 | ₩37,656 | ₩39,329 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,058 | ₩38,740 | ₩37,710 | ₩38,205 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,322 | ₩37,964 | ₩36,626 | ₩37,870 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,131 | ₩37,322 | ₩34,819 | ₩37,067 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,339 | ₩38,339 | ₩33,454 | ₩35,729 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,669 | ₩40,145 | ₩37,121 | ₩37,255 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,562 | ₩38,285 | ₩37,161 | ₩37,536 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,281 | ₩38,111 | ₩36,037 | ₩37,790 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,482 | ₩37,991 | ₩36,826 | ₩37,696 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,907 | ₩37,991 | ₩36,264 | ₩37,763 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,365 | ₩38,365 | ₩36,479 | ₩36,947 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,315 | ₩39,918 | ₩38,566 | ₩39,141 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,061 | ₩39,596 | ₩38,566 | ₩39,302 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,289 | ₩39,650 | ₩38,753 | ₩39,356 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,968 | ₩39,396 | ₩38,901 | ₩38,994 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,298 | ₩38,860 | ₩37,870 | ₩38,432 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,469 | ₩38,058 | ₩37,388 | ₩37,977 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,157 | ₩37,509 | ₩36,131 | ₩37,455 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩36,024 | ₩36,331 | ₩35,555 | ₩36,144 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,475 | ₩35,997 | ₩35,395 | ₩35,783 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,448 | ₩35,783 | ₩35,020 | ₩35,783 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩35,997 | ₩36,652 | ₩35,140 | ₩35,368 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,301 | ₩36,117 | ₩35,301 | ₩35,716 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,783 | ₩36,050 | ₩35,528 | ₩35,783 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,515 | ₩35,916 | ₩35,007 | ₩35,261 | -0.72% | 18.1만 |
|---|