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 | ₩59,188 | ₩59,188 | ₩57,394 | ₩58,103 | -1.83% | 13.4만 |
| 2026.10.08 | ₩58,505 | ₩60,312 | ₩58,505 | ₩59,214 | +1.21% | 16.5만 |
| 2026.10.07 | ₩60,513 | ₩60,954 | ₩58,559 | ₩58,733 | -2.94% | 14만 |
| 2026.10.06 | ₩63,377 | ₩63,511 | ₩61,530 | ₩61,610 | -2.79% | 14.1만 |
| 2026.10.05 | ₩61,409 | ₩63,966 | ₩60,914 | ₩62,962 | +2.53% | 28.2만 |
| 2026.10.02 | ₩61,316 | ₩62,092 | ₩60,647 | ₩61,624 | +0.50% | 15.9만 |
| 2026.10.01 | ₩60,499 | ₩60,847 | ₩59,335 | ₩60,486 | -0.02% | 19.7만 |
| 2026.09.30 | ₩62,025 | ₩62,025 | ₩60,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,021 |
| -1.62% |
| 15.1만 |
| 2026.09.29 | ₩61,918 | ₩62,159 | ₩60,928 | ₩61,677 | -0.39% | 10.4만 |
|---|
| 2026.09.28 | ₩61,650 | ₩62,882 | ₩61,503 | ₩61,798 | +0.24% | 10.3만 |
|---|
| 2026.09.25 | ₩61,570 | ₩62,253 | ₩60,914 | ₩61,931 | +0.59% | 9.9만 |
|---|
| 2026.09.24 | ₩62,025 | ₩62,172 | ₩60,968 | ₩61,517 | -0.82% | 10.8만 |
|---|
| 2026.09.23 | ₩61,543 | ₩62,146 | ₩60,352 | ₩61,918 | +0.61% | 12.7만 |
|---|
| 2026.09.22 | ₩61,436 | ₩62,775 | ₩61,329 | ₩61,704 | +0.44% | 17.2만 |
|---|
| 2026.09.21 | ₩61,195 | ₩61,985 | ₩60,486 | ₩61,048 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩61,543 | ₩61,543 | ₩60,004 | ₩60,673 | -1.41% | 47.1만 |
|---|
| 2026.09.17 | ₩63,471 | ₩63,471 | ₩61,343 | ₩61,811 | -2.61% | 18만 |
|---|
| 2026.09.16 | ₩61,557 | ₩63,765 | ₩61,155 | ₩62,534 | +1.59% | 31.5만 |
|---|
| 2026.09.15 | ₩61,731 | ₩62,105 | ₩60,807 | ₩61,289 | -0.72% | 15.5만 |
|---|
| 2026.09.14 | ₩61,463 | ₩61,838 | ₩60,593 | ₩61,570 | +0.17% | 11.1만 |
|---|
| 2026.09.11 | ₩62,400 | ₩62,909 | ₩61,824 | ₩62,039 | -0.58% | 11.5만 |
|---|
| 2026.09.10 | ₩61,517 | ₩62,828 | ₩61,182 | ₩62,039 | +0.85% | 14만 |
|---|
| 2026.09.09 | ₩63,176 | ₩63,297 | ₩61,222 | ₩61,650 | -2.42% | 13.9만 |
|---|
| 2026.09.08 | ₩64,167 | ₩64,167 | ₩62,547 | ₩63,069 | -1.71% | 17.9만 |
|---|
| 2026.09.04 | ₩62,333 | ₩64,020 | ₩61,865 | ₩63,953 | +2.60% | 17.4만 |
|---|
| 2026.09.03 | ₩63,243 | ₩63,484 | ₩61,784 | ₩62,721 | -0.83% | 17만 |
|---|
| 2026.09.02 | ₩61,356 | ₩64,167 | ₩60,794 | ₩62,534 | +1.92% | 20.6만 |
|---|
| 2026.09.01 | ₩60,606 | ₩61,677 | ₩59,549 | ₩61,476 | +1.44% | 22.7만 |
|---|
| 2026.08.31 | ₩63,042 | ₩63,725 | ₩61,249 | ₩61,396 | -2.61% | 16.1만 |
|---|
| 2026.08.28 | ₩62,561 | ₩62,909 | ₩61,570 | ₩62,320 | -0.39% | 11.8만 |
|---|
| 2026.08.27 | ₩61,637 | ₩62,413 | ₩60,700 | ₩61,998 | +0.59% | 11.3만 |
|---|
| 2026.08.26 | ₩62,320 | ₩63,029 | ₩61,463 | ₩62,025 | -0.47% | 14.9만 |
|---|
| 2026.08.25 | ₩61,396 | ₩62,400 | ₩59,977 | ₩61,744 | +0.57% | 10.9만 |
|---|
| 2026.08.24 | ₩60,807 | ₩61,570 | ₩60,084 | ₩61,343 | +0.88% | 14.6만 |
|---|
| 2026.08.21 | ₩61,409 | ₩62,561 | ₩59,107 | ₩60,486 | -1.50% | 31.4만 |
|---|
| 2026.08.20 | ₩59,522 | ₩61,931 | ₩59,522 | ₩61,409 | +3.17% | 19.4만 |
|---|
| 2026.08.19 | ₩61,195 | ₩62,935 | ₩59,910 | ₩60,098 | -1.79% | 15.7만 |
|---|
| 2026.08.18 | ₩63,297 | ₩64,006 | ₩60,432 | ₩60,821 | -3.91% | 16.3만 |
|---|
| 2026.08.17 | ₩62,975 | ₩63,671 | ₩61,744 | ₩63,511 | +0.85% | 16.8만 |
|---|
| 2026.08.14 | ₩61,757 | ₩63,457 | ₩61,423 | ₩63,096 | +2.17% | 22만 |
|---|
| 2026.08.13 | ₩60,713 | ₩62,534 | ₩60,111 | ₩61,865 | +1.90% | 25.9만 |
|---|
| 2026.08.12 | ₩62,079 | ₩62,561 | ₩59,027 | ₩60,687 | -2.24% | 34.5만 |
|---|
| 2026.08.11 | ₩66,924 | ₩67,192 | ₩61,262 | ₩61,583 | -7.98% | 30.1만 |
|---|
| 2026.08.10 | ₩68,276 | ₩68,918 | ₩66,415 | ₩67,647 | -0.92% | 20만 |
|---|
| 2026.08.07 | ₩68,463 | ₩68,677 | ₩65,318 | ₩68,584 | +0.18% | 47.9만 |
|---|
| 2026.08.06 | ₩65,090 | ₩70,939 | ₩63,993 | ₩70,043 | +7.61% | 25.2만 |
|---|
| 2026.08.05 | ₩69,173 | ₩69,668 | ₩68,209 | ₩68,303 | -1.26% | 15.6만 |
|---|
| 2026.08.04 | ₩67,553 | ₩69,802 | ₩66,696 | ₩69,588 | +3.01% | 17.6만 |
|---|
| 2026.08.03 | ₩66,201 | ₩68,343 | ₩65,559 | ₩67,901 | +2.57% | 14.5만 |
|---|
| 2026.07.31 | ₩64,796 | ₩66,389 | ₩63,993 | ₩65,612 | +1.26% | 14.6만 |
|---|
| 2026.07.30 | ₩66,348 | ₩67,312 | ₩65,010 | ₩65,559 | -1.19% | 13.5만 |
|---|
| 2026.07.29 | ₩67,647 | ₩68,865 | ₩65,144 | ₩65,867 | -2.63% | 13.5만 |
|---|
| 2026.07.28 | ₩66,924 | ₩68,436 | ₩65,438 | ₩67,192 | +0.40% | 11.2만 |
|---|
| 2026.07.27 | ₩67,018 | ₩67,941 | ₩64,916 | ₩66,402 | -0.92% | 11.7만 |
|---|
| 2026.07.24 | ₩66,389 | ₩67,794 | ₩65,358 | ₩67,218 | +1.25% | 14.8만 |
|---|
| 2026.07.23 | ₩68,289 | ₩68,637 | ₩66,737 | ₩66,870 | -2.08% | 18만 |
|---|
| 2026.07.22 | ₩68,892 | ₩69,936 | ₩67,419 | ₩68,490 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩66,563 | ₩68,985 | ₩65,144 | ₩68,892 | +3.50% | 16.3만 |
|---|
| 2026.07.20 | ₩65,813 | ₩67,018 | ₩63,939 | ₩65,853 | +0.06% | 20.5만 |
|---|
| 2026.07.17 | ₩65,037 | ₩66,201 | ₩64,675 | ₩65,773 | +1.13% | 21.7만 |
|---|
| 2026.07.16 | ₩64,327 | ₩66,924 | ₩64,327 | ₩65,652 | +2.06% | 22.2만 |
|---|
| 2026.07.15 | ₩65,238 | ₩65,987 | ₩64,247 | ₩64,876 | -0.55% | 14.5만 |
|---|
| 2026.07.14 | ₩64,608 | ₩65,586 | ₩64,314 | ₩64,956 | +0.54% | 7.9만 |
|---|
| 2026.07.13 | ₩63,779 | ₩64,729 | ₩63,216 | ₩63,939 | +0.25% | 11.6만 |
|---|
| 2026.07.10 | ₩62,815 | ₩64,408 | ₩62,226 | ₩63,658 | +1.34% | 11.6만 |
|---|
| 2026.07.09 | ₩63,457 | ₩64,247 | ₩62,213 | ₩62,360 | -1.73% | 16만 |
|---|
| 2026.07.08 | ₩62,387 | ₩63,605 | ₩60,727 | ₩63,444 | +1.69% | 14.5만 |
|---|
| 2026.07.07 | ₩62,694 | ₩63,337 | ₩60,406 | ₩62,587 | -0.17% | 20.3만 |
|---|
| 2026.07.06 | ₩61,530 | ₩63,819 | ₩61,235 | ₩63,042 | +2.46% | 15만 |
|---|
| 2026.07.02 | ₩60,191 | ₩65,090 | ₩60,178 | ₩61,851 | +2.76% | 25.6만 |
|---|
| 2026.07.01 | ₩59,937 | ₩60,981 | ₩59,536 | ₩59,643 | -0.49% | 12.6만 |
|---|
| 2026.06.30 | ₩60,352 | ₩60,954 | ₩59,763 | ₩60,098 | -0.42% | 12.3만 |
|---|
| 2026.06.29 | ₩60,071 | ₩60,834 | ₩58,826 | ₩60,713 | +1.07% | 15.8만 |
|---|
| 2026.06.26 | ₩59,335 | ₩60,406 | ₩58,907 | ₩60,392 | +1.78% | 32.2만 |
|---|
| 2026.06.25 | ₩59,495 | ₩59,897 | ₩58,465 | ₩59,830 | +0.56% | 15.5만 |
|---|
| 2026.06.24 | ₩57,474 | ₩59,375 | ₩57,247 | ₩58,733 | +2.19% | 15.7만 |
|---|
| 2026.06.23 | ₩58,625 | ₩58,759 | ₩57,260 | ₩57,421 | -2.05% | 13.6만 |
|---|
| 2026.06.22 | ₩58,210 | ₩59,509 | ₩57,086 | ₩59,455 | +2.14% | 29.2만 |
|---|
| 2026.06.18 | ₩58,813 | ₩59,884 | ₩58,117 | ₩58,532 | -0.48% | 38.6만 |
|---|
| 2026.06.17 | ₩59,603 | ₩60,821 | ₩58,411 | ₩58,425 | -1.98% | 15.3만 |
|---|
| 2026.06.16 | ₩59,763 | ₩60,673 | ₩59,241 | ₩59,562 | -0.34% | 18.4만 |
|---|
| 2026.06.15 | ₩58,987 | ₩59,629 | ₩58,398 | ₩59,429 | +0.75% | 18.4만 |
|---|
| 2026.06.12 | ₩56,109 | ₩58,438 | ₩56,042 | ₩58,103 | +3.55% | 16.1만 |
|---|
| 2026.06.11 | ₩56,444 | ₩56,444 | ₩54,623 | ₩55,574 | -1.54% | 11.1만 |
|---|
| 2026.06.10 | ₩55,815 | ₩56,631 | ₩55,534 | ₩55,788 | -0.05% | 16.7만 |
|---|
| 2026.06.09 | ₩56,082 | ₩57,019 | ₩54,610 | ₩56,029 | -0.10% | 14.6만 |
|---|
| 2026.06.08 | ₩55,172 | ₩55,895 | ₩54,369 | ₩55,172 | 0.00% | 17.8만 |
|---|
| 2026.06.05 | ₩56,270 | ₩56,725 | ₩54,369 | ₩54,623 | -2.93% | 16.7만 |
|---|
| 2026.06.04 | ₩58,036 | ₩58,318 | ₩55,841 | ₩56,430 | -2.77% | 27.2만 |
|---|
| 2026.06.03 | ₩56,337 | ₩58,251 | ₩56,056 | ₩57,675 | +2.38% | 23만 |
|---|
| 2026.06.02 | ₩55,105 | ₩57,033 | ₩54,382 | ₩56,859 | +3.18% | 12.5만 |
|---|
| 2026.06.01 | ₩54,316 | ₩55,266 | ₩53,807 | ₩55,132 | +1.50% | 11.5만 |
|---|
| 2026.05.29 | ₩54,838 | ₩55,360 | ₩54,396 | ₩54,610 | -0.41% | 22.8만 |
|---|
| 2026.05.28 | ₩56,832 | ₩57,033 | ₩55,012 | ₩55,266 | -2.76% | 10.8만 |
|---|
| 2026.05.27 | ₩55,815 | ₩57,247 | ₩55,815 | ₩57,193 | +2.47% | 14.2만 |
|---|
| 2026.05.26 | ₩55,641 | ₩56,216 | ₩54,677 | ₩55,600 | -0.07% | 17.4만 |
|---|
| 2026.05.22 | ₩53,606 | ₩54,316 | ₩52,924 | ₩54,021 | +0.77% | 12만 |
|---|
| 2026.05.21 | ₩51,612 | ₩53,097 | ₩51,531 | ₩53,044 | +2.77% | 15.1만 |
|---|
| 2026.05.20 | ₩51,157 | ₩52,857 | ₩51,050 | ₩52,468 | +2.56% | 16.1만 |
|---|
| 2026.05.19 | ₩53,352 | ₩53,486 | ₩51,036 | ₩51,277 | -3.89% | 22.4만 |
|---|
| 2026.05.18 | ₩54,516 | ₩56,163 | ₩54,061 | ₩54,061 | -0.83% | 20.4만 |
|---|
| 2026.05.15 | ₩56,524 | ₩56,524 | ₩53,981 | ₩54,449 | -3.67% | 23.4만 |
|---|
| 2026.05.14 | ₩57,862 | ₩58,733 | ₩56,136 | ₩56,765 | -1.90% | 36.8만 |
|---|
| 2026.05.13 | ₩58,585 | ₩59,790 | ₩56,618 | ₩57,140 | -2.47% | 29.4만 |
|---|
| 2026.05.12 | ₩57,541 | ₩59,027 | ₩56,778 | ₩58,291 | +1.30% | 32.9만 |
|---|
| 2026.05.11 | ₩58,893 | ₩58,893 | ₩56,096 | ₩57,662 | -2.09% | 25.3만 |
|---|
| 2026.05.08 | ₩59,402 | ₩62,105 | ₩56,818 | ₩58,880 | -0.88% | 33.4만 |
|---|
| 2026.05.07 | ₩55,534 | ₩56,765 | ₩54,998 | ₩55,092 | -0.80% | 17.7만 |
|---|
| 2026.05.06 | ₩55,948 | ₩56,270 | ₩53,780 | ₩55,694 | -0.45% | 10.3만 |
|---|
| 2026.05.05 | ₩53,593 | ₩56,069 | ₩52,870 | ₩55,346 | +3.27% | 12.1만 |
|---|
| 2026.05.04 | ₩55,815 | ₩55,868 | ₩52,870 | ₩53,325 | -4.46% | 14.9만 |
|---|
| 2026.05.01 | ₩54,998 | ₩56,122 | ₩54,878 | ₩56,096 | +2.00% | 14.6만 |
|---|
| 2026.04.30 | ₩53,178 | ₩54,958 | ₩53,178 | ₩54,650 | +2.77% | 11만 |
|---|
| 2026.04.29 | ₩55,694 | ₩55,694 | ₩53,205 | ₩53,272 | -4.35% | 16.7만 |
|---|
| 2026.04.28 | ₩55,547 | ₩56,444 | ₩54,757 | ₩55,493 | -0.10% | 19.4만 |
|---|
| 2026.04.27 | ₩54,168 | ₩55,440 | ₩53,954 | ₩55,346 | +2.17% | 15.4만 |
|---|
| 2026.04.24 | ₩52,201 | ₩54,195 | ₩52,000 | ₩53,914 | +3.28% | 16.9만 |
|---|
| 2026.04.23 | ₩51,023 | ₩51,933 | ₩50,407 | ₩51,732 | +1.39% | 12.9만 |
|---|
| 2026.04.22 | ₩50,943 | ₩50,943 | ₩50,086 | ₩50,876 | -0.13% | 8.3만 |
|---|
| 2026.04.21 | ₩50,300 | ₩51,117 | ₩49,176 | ₩50,220 | -0.16% | 15만 |
|---|
| 2026.04.20 | ₩50,300 | ₩50,809 | ₩49,992 | ₩50,113 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩49,417 | ₩51,036 | ₩48,935 | ₩50,447 | +2.09% | 16.2만 |
|---|
| 2026.04.16 | ₩49,992 | ₩50,661 | ₩49,216 | ₩49,497 | -0.99% | 12.5만 |
|---|
| 2026.04.15 | ₩51,224 | ₩51,224 | ₩50,099 | ₩50,247 | -1.91% | 10.2만 |
|---|
| 2026.04.14 | ₩51,237 | ₩52,053 | ₩50,728 | ₩51,451 | +0.42% | 12.2만 |
|---|
| 2026.04.13 | ₩50,139 | ₩51,478 | ₩49,711 | ₩51,424 | +2.56% | 11.8만 |
|---|
| 2026.04.10 | ₩49,617 | ₩50,193 | ₩49,617 | ₩50,113 | +1.00% | 8.8만 |
|---|
| 2026.04.09 | ₩49,805 | ₩50,340 | ₩49,122 | ₩49,577 | -0.46% | 14.8만 |
|---|
| 2026.04.08 | ₩49,791 | ₩50,193 | ₩49,430 | ₩50,006 | +0.43% | 18.7만 |
|---|
| 2026.04.07 | ₩47,851 | ₩49,162 | ₩47,677 | ₩49,082 | +2.57% | 21.8만 |
|---|
| 2026.04.06 | ₩49,765 | ₩49,778 | ₩47,757 | ₩47,904 | -3.74% | 21.3만 |
|---|
| 2026.04.02 | ₩49,443 | ₩50,648 | ₩48,600 | ₩49,912 | +0.95% | 23.7만 |
|---|
| 2026.04.01 | ₩51,652 | ₩52,107 | ₩50,247 | ₩50,394 | -2.44% | 20.1만 |
|---|
| 2026.03.31 | ₩51,679 | ₩52,321 | ₩50,822 | ₩51,772 | +0.18% | 17.2만 |
|---|
| 2026.03.30 | ₩51,491 | ₩51,585 | ₩50,862 | ₩51,183 | -0.60% | 20.5만 |
|---|
| 2026.03.27 | ₩51,291 | ₩51,759 | ₩50,247 | ₩50,755 | -1.04% | 13.7만 |
|---|
| 2026.03.26 | ₩50,394 | ₩51,987 | ₩50,394 | ₩51,893 | +2.97% | 27.3만 |
|---|
| 2026.03.25 | ₩50,153 | ₩50,702 | ₩49,296 | ₩50,688 | +1.07% | 17.5만 |
|---|
| 2026.03.24 | ₩48,025 | ₩49,925 | ₩48,025 | ₩49,805 | +3.71% | 15.6만 |
|---|
| 2026.03.23 | ₩48,145 | ₩49,162 | ₩47,824 | ₩48,319 | +0.36% | 23.5만 |
|---|
| 2026.03.20 | ₩50,688 | ₩51,050 | ₩46,860 | ₩46,981 | -7.31% | 128.1만 |
|---|
| 2026.03.19 | ₩50,099 | ₩50,528 | ₩49,269 | ₩50,126 | +0.05% | 29.2만 |
|---|
| 2026.03.18 | ₩50,287 | ₩50,929 | ₩49,939 | ₩49,992 | -0.59% | 31만 |
|---|
| 2026.03.17 | ₩51,772 | ₩52,870 | ₩50,394 | ₩50,487 | -2.48% | 22.5만 |
|---|
| 2026.03.16 | ₩50,755 | ₩52,294 | ₩50,755 | ₩51,384 | +1.24% | 25.9만 |
|---|
| 2026.03.13 | ₩50,193 | ₩50,608 | ₩49,818 | ₩50,554 | +0.72% | 27.3만 |
|---|
| 2026.03.12 | ₩49,751 | ₩51,384 | ₩49,751 | ₩50,006 | +0.51% | 25.2만 |
|---|
| 2026.03.11 | ₩49,591 | ₩51,090 | ₩49,377 | ₩49,899 | +0.62% | 29.2만 |
|---|
| 2026.03.10 | ₩50,876 | ₩51,009 | ₩49,617 | ₩49,778 | -2.16% | 32.8만 |
|---|
| 2026.03.09 | ₩49,711 | ₩51,893 | ₩48,734 | ₩51,572 | +3.74% | 41.9만 |
|---|
| 2026.03.06 | ₩50,327 | ₩50,969 | ₩49,430 | ₩50,260 | -0.13% | 29.1만 |
|---|
| 2026.03.05 | ₩50,822 | ₩52,562 | ₩49,791 | ₩50,889 | +0.13% | 24.7만 |
|---|
| 2026.03.04 | ₩49,377 | ₩51,853 | ₩48,118 | ₩51,598 | +4.50% | 34.2만 |
|---|
| 2026.03.03 | ₩47,007 | ₩49,203 | ₩46,298 | ₩49,162 | +4.58% | 25.7만 |
|---|
| 2026.03.02 | ₩50,206 | ₩50,206 | ₩47,248 | ₩48,747 | -2.91% | 32.8만 |
|---|
| 2026.02.27 | ₩49,176 | ₩51,143 | ₩48,319 | ₩50,595 | +2.89% | 34.3만 |
|---|
| 2026.02.26 | ₩47,516 | ₩50,220 | ₩46,740 | ₩49,845 | +4.90% | 18.7만 |
|---|
| 2026.02.25 | ₩46,191 | ₩46,298 | ₩44,759 | ₩46,204 | +0.03% | 10.5만 |
|---|
| 2026.02.24 | ₩45,361 | ₩46,418 | ₩45,187 | ₩46,070 | +1.56% | 12.1만 |
|---|
| 2026.02.23 | ₩46,820 | ₩46,820 | ₩44,852 | ₩45,134 | -3.60% | 16.1만 |
|---|
| 2026.02.20 | ₩46,592 | ₩47,061 | ₩45,722 | ₩46,994 | +0.86% | 12.9만 |
|---|
| 2026.02.19 | ₩46,940 | ₩47,007 | ₩45,696 | ₩46,325 | -1.31% | 12.5만 |
|---|
| 2026.02.18 | ₩46,940 | ₩47,784 | ₩46,352 | ₩46,927 | -0.03% | 20만 |
|---|
| 2026.02.17 | ₩45,669 | ₩47,436 | ₩44,357 | ₩46,940 | +2.78% | 17.9만 |
|---|
| 2026.02.13 | ₩45,896 | ₩46,592 | ₩45,508 | ₩45,910 | +0.03% | 21만 |
|---|
| 2026.02.12 | ₩46,218 | ₩46,726 | ₩44,866 | ₩45,803 | -0.90% | 24.4만 |
|---|
| 2026.02.11 | ₩44,638 | ₩45,789 | ₩44,063 | ₩45,789 | +2.58% | 15.5만 |
|---|
| 2026.02.10 | ₩43,675 | ₩45,000 | ₩43,675 | ₩44,438 | +1.75% | 15.5만 |
|---|
| 2026.02.09 | ₩43,166 | ₩43,862 | ₩42,376 | ₩43,501 | +0.78% | 11.2만 |
|---|
| 2026.02.06 | ₩42,604 | ₩43,514 | ₩42,256 | ₩43,233 | +1.48% | 16.9만 |
|---|
| 2026.02.05 | ₩41,814 | ₩42,390 | ₩41,265 | ₩42,162 | +0.83% | 17.5만 |
|---|
| 2026.02.04 | ₩40,917 | ₩42,671 | ₩40,770 | ₩41,787 | +2.13% | 20만 |
|---|
| 2026.02.03 | ₩39,592 | ₩41,145 | ₩39,258 | ₩40,569 | +2.47% | 14.6만 |
|---|
| 2026.02.02 | ₩39,445 | ₩40,154 | ₩39,017 | ₩39,739 | +0.75% | 15.6만 |
|---|
| 2026.01.30 | ₩39,110 | ₩39,927 | ₩38,803 | ₩39,432 | +0.82% | 15.6만 |
|---|
| 2026.01.29 | ₩39,405 | ₩39,726 | ₩38,816 | ₩39,646 | +0.61% | 14.8만 |
|---|
| 2026.01.28 | ₩38,977 | ₩39,191 | ₩38,535 | ₩39,137 | +0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩38,896 | ₩39,043 | ₩38,508 | ₩38,977 | +0.21% | 8.4만 |
|---|
| 2026.01.26 | ₩38,856 | ₩39,110 | ₩38,347 | ₩38,990 | +0.34% | 9.4만 |
|---|
| 2026.01.23 | ₩39,271 | ₩39,432 | ₩38,655 | ₩38,776 | -1.26% | 9.7만 |
|---|
| 2026.01.22 | ₩39,954 | ₩40,449 | ₩39,311 | ₩39,418 | -1.34% | 12.4만 |
|---|
| 2026.01.21 | ₩37,772 | ₩39,619 | ₩37,772 | ₩39,512 | +4.61% | 12.7만 |
|---|
| 2026.01.20 | ₩38,147 | ₩38,227 | ₩37,424 | ₩37,692 | -1.19% | 11.2만 |
|---|
| 2026.01.16 | ₩38,709 | ₩39,151 | ₩38,481 | ₩38,923 | +0.55% | 17만 |
|---|
| 2026.01.15 | ₩39,338 | ₩39,699 | ₩38,843 | ₩39,137 | -0.51% | 10.1만 |
|---|
| 2026.01.14 | ₩38,682 | ₩39,780 | ₩38,374 | ₩39,298 | +1.59% | 13.3만 |
|---|
| 2026.01.13 | ₩38,709 | ₩40,034 | ₩38,428 | ₩38,468 | -0.62% | 11.7만 |
|---|
| 2026.01.12 | ₩37,812 | ₩38,829 | ₩36,795 | ₩38,722 | +2.41% | 11.6만 |
|---|
| 2026.01.09 | ₩36,193 | ₩38,107 | ₩35,885 | ₩37,919 | +4.77% | 22만 |
|---|
| 2026.01.08 | ₩35,871 | ₩37,250 | ₩35,831 | ₩36,969 | +3.06% | 8.6만 |
|---|
| 2026.01.07 | ₩37,009 | ₩37,170 | ₩35,858 | ₩36,045 | -2.60% | 12.4만 |
|---|
| 2026.01.06 | ₩35,804 | ₩37,103 | ₩35,537 | ₩36,982 | +3.29% | 24.8만 |
|---|
| 2026.01.05 | ₩35,496 | ₩36,795 | ₩35,496 | ₩36,045 | +1.55% | 10.3만 |
|---|
| 2026.01.02 | ₩36,193 | ₩36,527 | ₩35,670 | ₩35,697 | -1.37% | 12.3만 |
|---|
| 2025.12.31 | ₩36,661 | ₩36,781 | ₩36,139 | ₩36,246 | -1.13% | 11.6만 |
|---|
| 2025.12.30 | ₩36,407 | ₩36,942 | ₩36,152 | ₩36,607 | +0.55% | 11.6만 |
|---|
| 2025.12.29 | ₩36,059 | ₩36,554 | ₩35,657 | ₩36,527 | +1.30% | 14만 |
|---|
| 2025.12.26 | ₩36,340 | ₩36,460 | ₩35,818 | ₩36,072 | -0.74% | 11.9만 |
|---|
| 2025.12.24 | ₩35,992 | ₩36,527 | ₩35,978 | ₩36,474 | +1.34% | 5.5만 |
|---|
| 2025.12.23 | ₩36,487 | ₩36,581 | ₩35,818 | ₩35,938 | -1.50% | 8.1만 |
|---|
| 2025.12.22 | ₩36,701 | ₩37,651 | ₩36,420 | ₩36,500 | -0.55% | 18.2만 |
|---|
| 2025.12.19 | ₩37,370 | ₩37,477 | ₩36,246 | ₩36,795 | -1.54% | 32.6만 |
|---|
| 2025.12.18 | ₩37,705 | ₩38,388 | ₩37,317 | ₩37,651 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩38,160 | ₩38,588 | ₩37,705 | ₩37,879 | -0.74% | 10.7만 |
|---|
| 2025.12.16 | ₩38,107 | ₩38,869 | ₩37,638 | ₩38,307 | +0.53% | 22.1만 |
|---|
| 2025.12.15 | ₩38,896 | ₩39,445 | ₩38,040 | ₩38,133 | -1.96% | 12만 |
|---|
| 2025.12.12 | ₩39,151 | ₩39,887 | ₩38,709 | ₩38,829 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩38,869 | ₩39,271 | ₩38,441 | ₩39,164 | +0.76% | 11만 |
|---|
| 2025.12.10 | ₩37,063 | ₩38,936 | ₩37,063 | ₩38,521 | +3.94% | 19.3만 |
|---|
| 2025.12.09 | ₩37,812 | ₩38,026 | ₩36,768 | ₩37,196 | -1.63% | 16.5만 |
|---|
| 2025.12.08 | ₩37,585 | ₩38,294 | ₩37,303 | ₩37,544 | -0.11% | 15.4만 |
|---|
| 2025.12.05 | ₩37,263 | ₩38,133 | ₩37,263 | ₩37,491 | +0.61% | 10.6만 |
|---|
| 2025.12.04 | ₩38,923 | ₩39,151 | ₩37,464 | ₩37,544 | -3.54% | 11.5만 |
|---|
| 2025.12.03 | ₩39,137 | ₩39,766 | ₩38,562 | ₩39,084 | -0.14% | 10.6만 |
|---|
| 2025.12.02 | ₩39,847 | ₩39,847 | ₩38,709 | ₩39,110 | -1.85% | 13.4만 |
|---|
| 2025.12.01 | ₩39,391 | ₩40,261 | ₩39,391 | ₩39,646 | +0.65% | 9만 |
|---|
| 2025.11.28 | ₩39,646 | ₩40,034 | ₩39,351 | ₩39,713 | +0.17% | 9.4만 |
|---|
| 2025.11.26 | ₩39,552 | ₩40,623 | ₩39,552 | ₩39,753 | +0.51% | 19.6만 |
|---|
| 2025.11.25 | ₩38,481 | ₩40,328 | ₩38,428 | ₩40,007 | +3.97% | 19.5만 |
|---|
| 2025.11.24 | ₩37,825 | ₩38,334 | ₩37,076 | ₩38,214 | +1.03% | 16.6만 |
|---|
| 2025.11.21 | ₩36,674 | ₩38,562 | ₩36,447 | ₩37,759 | +2.96% | 20.6만 |
|---|
| 2025.11.20 | ₩37,598 | ₩38,066 | ₩36,380 | ₩36,527 | -2.85% | 9.9만 |
|---|
| 2025.11.19 | ₩37,437 | ₩37,531 | ₩36,755 | ₩37,129 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩37,103 | ₩38,133 | ₩36,795 | ₩37,384 | +0.76% | 16.1만 |
|---|
| 2025.11.17 | ₩38,789 | ₩38,803 | ₩37,263 | ₩37,290 | -3.86% | 18.6만 |
|---|
| 2025.11.14 | ₩39,271 | ₩39,820 | ₩38,160 | ₩38,736 | -1.36% | 23.5만 |
|---|
| 2025.11.13 | ₩38,053 | ₩39,592 | ₩37,665 | ₩39,338 | +3.38% | 19.7만 |
|---|
| 2025.11.12 | ₩38,066 | ₩38,749 | ₩37,718 | ₩38,214 | +0.39% | 17.2만 |
|---|
| 2025.11.11 | ₩37,330 | ₩37,973 | ₩36,634 | ₩37,879 | +1.47% | 22.8만 |
|---|
| 2025.11.10 | ₩36,139 | ₩37,330 | ₩34,827 | ₩37,076 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩38,347 | ₩38,347 | ₩33,462 | ₩35,737 | -6.81% | 21.3만 |
|---|
| 2025.11.06 | ₩37,678 | ₩40,154 | ₩37,129 | ₩37,263 | -1.10% | 17.5만 |
|---|
| 2025.11.05 | ₩37,571 | ₩38,294 | ₩37,170 | ₩37,544 | -0.07% | 18.3만 |
|---|
| 2025.11.04 | ₩37,290 | ₩38,120 | ₩36,045 | ₩37,799 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩37,491 | ₩37,999 | ₩36,835 | ₩37,705 | +0.57% | 17.4만 |
|---|
| 2025.10.31 | ₩36,915 | ₩37,999 | ₩36,273 | ₩37,772 | +2.32% | 16.3만 |
|---|
| 2025.10.30 | ₩38,374 | ₩38,374 | ₩36,487 | ₩36,955 | -3.70% | 16.3만 |
|---|
| 2025.10.29 | ₩39,325 | ₩39,927 | ₩38,575 | ₩39,151 | -0.44% | 22만 |
|---|
| 2025.10.28 | ₩39,070 | ₩39,606 | ₩38,575 | ₩39,311 | +0.62% | 13.9만 |
|---|
| 2025.10.27 | ₩39,298 | ₩39,659 | ₩38,762 | ₩39,365 | +0.17% | 15.2만 |
|---|
| 2025.10.24 | ₩38,977 | ₩39,405 | ₩38,910 | ₩39,003 | +0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩38,307 | ₩38,869 | ₩37,879 | ₩38,441 | +0.35% | 10.5만 |
|---|
| 2025.10.22 | ₩37,477 | ₩38,066 | ₩37,397 | ₩37,986 | +1.36% | 14.5만 |
|---|
| 2025.10.21 | ₩36,166 | ₩37,518 | ₩36,139 | ₩37,464 | +3.59% | 15.3만 |
|---|
| 2025.10.20 | ₩36,032 | ₩36,340 | ₩35,563 | ₩36,152 | +0.33% | 11.9만 |
|---|
| 2025.10.17 | ₩35,483 | ₩36,005 | ₩35,403 | ₩35,791 | +0.87% | 13.1만 |
|---|
| 2025.10.16 | ₩35,456 | ₩35,791 | ₩35,028 | ₩35,791 | +0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩36,005 | ₩36,661 | ₩35,148 | ₩35,376 | -1.75% | 10.2만 |
|---|
| 2025.10.14 | ₩35,309 | ₩36,126 | ₩35,309 | ₩35,724 | +1.18% | 9.5만 |
|---|
| 2025.10.13 | ₩35,791 | ₩36,059 | ₩35,537 | ₩35,791 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩35,523 | ₩35,925 | ₩35,015 | ₩35,269 | -0.72% | 18.1만 |
|---|