시장 데이터를 불러오는 중
전체 종목
코핀 과거 주가
Kopin Corporation - Common Stock · KOPN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kopin Corporation - Common Stock · KOPN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,124 | ₩6,311 | ₩5,764 | ₩5,950 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,004 | ₩6,017 | ₩5,497 | ₩5,603 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,404 | ₩6,457 | ₩6,057 | ₩6,097 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,591 | ₩6,724 | ₩6,484 | ₩6,511 | -1.21% | 288만 |
| 2026.10.05 | ₩6,551 | ₩6,644 | ₩6,351 | ₩6,497 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,324 | ₩6,591 | ₩6,150 | ₩6,551 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,150 | ₩6,391 | ₩5,964 | ₩6,150 | 0.00% | 278만 |
| 2026.09.30 | ₩6,377 | ₩6,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,137 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,444 | ₩6,511 | ₩6,284 | ₩6,337 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,551 | ₩6,631 | ₩6,324 | ₩6,337 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,617 | ₩6,804 | ₩6,471 | ₩6,657 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,337 | ₩6,511 | ₩6,297 | ₩6,497 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,564 | ₩6,577 | ₩6,377 | ₩6,497 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,417 | ₩6,617 | ₩6,164 | ₩6,591 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,551 | ₩6,551 | ₩6,417 | ₩6,471 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,337 | ₩6,444 | ₩6,124 | ₩6,324 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,204 | ₩6,471 | ₩6,084 | ₩6,311 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,897 | ₩5,910 | ₩5,577 | ₩5,790 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,790 | ₩5,870 | ₩5,443 | ₩5,790 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,737 | ₩5,937 | ₩5,724 | ₩5,804 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,857 | ₩6,217 | ₩5,857 | ₩6,084 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,563 | ₩5,910 | ₩5,523 | ₩5,857 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,057 | ₩6,084 | ₩5,603 | ₩5,683 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,870 | ₩6,164 | ₩5,830 | ₩6,084 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,737 | ₩5,817 | ₩5,630 | ₩5,710 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,804 | ₩5,830 | ₩5,590 | ₩5,697 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,590 | ₩5,790 | ₩5,523 | ₩5,724 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,670 | ₩5,724 | ₩5,550 | ₩5,617 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,977 | ₩6,084 | ₩5,764 | ₩5,924 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,364 | ₩6,551 | ₩5,937 | ₩5,977 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,377 | ₩6,617 | ₩6,337 | ₩6,431 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,484 | ₩6,684 | ₩6,230 | ₩6,311 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,484 | ₩6,591 | ₩6,377 | ₩6,444 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,577 | ₩6,591 | ₩6,271 | ₩6,324 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,617 | ₩6,844 | ₩6,551 | ₩6,724 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,497 | ₩6,617 | ₩6,297 | ₩6,524 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,858 | ₩6,951 | ₩6,377 | ₩6,577 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,711 | ₩7,084 | ₩6,671 | ₩6,724 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,244 | ₩7,378 | ₩7,084 | ₩7,098 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,564 | ₩7,338 | ₩6,551 | ₩7,338 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,457 | ₩6,724 | ₩6,377 | ₩6,444 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,084 | ₩7,218 | ₩6,457 | ₩6,697 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,364 | ₩7,351 | ₩6,217 | ₩6,938 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,670 | ₩5,844 | ₩5,590 | ₩5,617 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,603 | ₩5,804 | ₩5,537 | ₩5,697 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,136 | ₩5,617 | ₩5,056 | ₩5,443 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,483 | ₩5,550 | ₩5,257 | ₩5,270 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,683 | ₩5,230 | ₩5,537 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,736 | ₩5,043 | ₩4,589 | ₩4,990 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,896 | ₩4,950 | ₩4,563 | ₩4,696 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,429 | ₩4,830 | ₩4,416 | ₩4,776 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,643 | ₩4,736 | ₩4,203 | ₩4,216 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,710 | ₩4,736 | ₩4,469 | ₩4,710 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,843 | ₩5,123 | ₩4,670 | ₩4,950 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,016 | ₩5,096 | ₩4,763 | ₩4,776 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,976 | ₩5,110 | ₩4,790 | ₩5,070 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,310 | ₩5,430 | ₩4,936 | ₩5,003 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,163 | ₩5,523 | ₩5,163 | ₩5,417 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,163 | ₩5,257 | ₩5,016 | ₩5,030 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,816 | ₩5,323 | ₩4,509 | ₩5,083 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,457 | ₩5,470 | ₩4,830 | ₩4,923 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,603 | ₩5,910 | ₩5,470 | ₩5,643 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,083 | ₩5,203 | ₩4,990 | ₩5,016 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,043 | ₩5,083 | ₩4,750 | ₩4,843 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,377 | ₩5,403 | ₩5,177 | ₩5,203 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,417 | ₩5,603 | ₩5,363 | ₩5,457 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,003 | ₩5,323 | ₩4,976 | ₩5,257 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,337 | ₩5,337 | ₩4,936 | ₩5,056 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,283 | ₩5,683 | ₩5,217 | ₩5,510 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,710 | ₩6,044 | ₩5,163 | ₩5,203 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,857 | ₩6,030 | ₩5,603 | ₩5,630 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,764 | ₩6,164 | ₩5,750 | ₩5,977 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,363 | ₩5,777 | ₩5,203 | ₩5,764 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,950 | ₩5,230 | ₩4,870 | ₩5,096 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,350 | ₩5,350 | ₩4,856 | ₩5,056 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,470 | ₩5,643 | ₩4,976 | ₩5,136 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,804 | ₩5,910 | ₩5,390 | ₩5,403 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,564 | ₩6,617 | ₩6,044 | ₩6,097 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,818 | ₩6,884 | ₩6,324 | ₩6,577 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,604 | ₩6,938 | ₩6,444 | ₩6,484 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,818 | ₩6,951 | ₩6,417 | ₩6,484 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,084 | ₩7,284 | ₩6,764 | ₩6,964 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,844 | ₩6,964 | ₩6,391 | ₩6,591 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,244 | ₩6,911 | ₩6,124 | ₩6,844 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,457 | ₩6,644 | ₩6,084 | ₩6,137 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,565 | ₩7,605 | ₩6,137 | ₩6,577 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,591 | ₩7,845 | ₩7,111 | ₩7,298 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,112 | ₩8,205 | ₩7,004 | ₩7,284 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,818 | ₩8,659 | ₩7,711 | ₩8,525 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,258 | ₩8,819 | ₩8,005 | ₩8,258 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,605 | ₩8,245 | ₩7,578 | ₩8,138 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,365 | ₩8,045 | ₩7,178 | ₩7,698 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,965 | ₩7,978 | ₩7,324 | ₩7,618 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,418 | ₩8,192 | ₩7,418 | ₩8,072 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,365 | ₩7,711 | ₩7,111 | ₩7,351 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,204 | ₩7,671 | ₩6,938 | ₩7,485 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,577 | ₩7,058 | ₩6,524 | ₩6,858 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,177 | ₩6,497 | ₩6,030 | ₩6,471 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,897 | ₩6,511 | ₩5,603 | ₩6,297 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,391 | ₩6,457 | ₩5,710 | ₩5,830 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,777 | ₩6,844 | ₩6,230 | ₩6,591 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,004 | ₩7,124 | ₩6,684 | ₩6,737 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,644 | ₩7,405 | ₩6,537 | ₩7,365 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,338 | ₩7,605 | ₩6,417 | ₩6,697 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,551 | ₩8,605 | ₩6,364 | ₩7,138 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,231 | ₩7,231 | ₩6,511 | ₩6,631 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,631 | ₩7,271 | ₩6,497 | ₩7,218 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,551 | ₩6,724 | ₩6,204 | ₩6,431 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,377 | ₩6,604 | ₩6,004 | ₩6,551 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,391 | ₩6,537 | ₩5,804 | ₩6,337 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,750 | ₩6,511 | ₩5,563 | ₩5,964 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,804 | ₩6,124 | ₩5,603 | ₩5,737 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,190 | ₩5,990 | ₩4,896 | ₩5,950 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,523 | ₩5,537 | ₩4,936 | ₩5,243 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,056 | ₩6,177 | ₩4,549 | ₩5,337 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,083 | ₩5,270 | ₩4,750 | ₩4,950 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,843 | ₩5,203 | ₩4,803 | ₩4,936 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,269 | ₩4,776 | ₩4,256 | ₩4,710 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,002 | ₩4,496 | ₩3,976 | ₩4,283 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,856 | ₩3,976 | ₩3,762 | ₩3,802 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,909 | ₩3,976 | ₩3,749 | ₩3,789 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,056 | ₩4,096 | ₩3,909 | ₩3,976 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,896 | ₩3,976 | ₩3,762 | ₩3,936 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,616 | ₩4,042 | ₩3,602 | ₩3,896 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,802 | ₩3,896 | ₩3,495 | ₩3,629 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,482 | ₩3,856 | ₩3,469 | ₩3,736 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,576 | ₩3,696 | ₩3,495 | ₩3,549 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,602 | ₩3,762 | ₩3,562 | ₩3,576 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,602 | ₩3,696 | ₩3,455 | ₩3,642 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,389 | ₩3,415 | ₩3,242 | ₩3,362 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,495 | ₩3,509 | ₩3,349 | ₩3,442 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,149 | ₩3,576 | ₩3,122 | ₩3,495 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,495 | ₩3,042 | ₩3,255 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,575 | ₩3,029 | ₩2,562 | ₩3,002 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,428 | ₩2,708 | ₩2,415 | ₩2,508 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,562 | ₩2,922 | ₩2,415 | ₩2,428 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,002 | ₩3,029 | ₩2,562 | ₩2,575 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,855 | ₩3,269 | ₩2,855 | ₩3,069 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,708 | ₩2,868 | ₩2,682 | ₩2,788 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,802 | ₩2,615 | ₩2,762 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,762 | ₩2,762 | ₩2,548 | ₩2,642 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,735 | ₩2,815 | ₩2,642 | ₩2,788 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,868 | ₩2,922 | ₩2,748 | ₩2,748 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,868 | ₩2,935 | ₩2,788 | ₩2,882 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,868 | ₩2,922 | ₩2,788 | ₩2,815 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,908 | ₩2,975 | ₩2,762 | ₩2,775 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,895 | ₩2,962 | ₩2,828 | ₩2,855 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,882 | ₩3,055 | ₩2,882 | ₩3,002 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,908 | ₩3,015 | ₩2,855 | ₩2,882 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,895 | ₩2,948 | ₩2,775 | ₩2,908 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,948 | ₩3,095 | ₩2,868 | ₩2,895 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,042 | ₩3,162 | ₩2,975 | ₩3,069 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,095 | ₩3,149 | ₩3,015 | ₩3,095 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,042 | ₩3,149 | ₩2,935 | ₩3,029 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,868 | ₩3,215 | ₩2,868 | ₩3,189 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,988 | ₩3,002 | ₩2,842 | ₩2,948 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,149 | ₩3,149 | ₩3,002 | ₩3,095 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,975 | ₩3,189 | ₩2,922 | ₩3,109 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,895 | ₩3,029 | ₩2,855 | ₩2,882 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,015 | ₩3,015 | ₩2,828 | ₩2,868 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,042 | ₩3,122 | ₩2,975 | ₩3,055 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,962 | ₩3,095 | ₩2,908 | ₩3,082 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,948 | ₩3,122 | ₩2,948 | ₩3,002 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,922 | ₩3,042 | ₩2,828 | ₩2,962 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,882 | ₩3,109 | ₩2,868 | ₩2,935 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,082 | ₩3,135 | ₩2,868 | ₩2,868 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,229 | ₩3,229 | ₩2,935 | ₩3,042 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,149 | ₩3,229 | ₩3,122 | ₩3,135 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,175 | ₩3,202 | ₩3,069 | ₩3,149 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,255 | ₩3,015 | ₩3,215 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,149 | ₩3,229 | ₩2,882 | ₩2,895 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,629 | ₩3,642 | ₩3,095 | ₩3,202 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,535 | ₩3,709 | ₩3,455 | ₩3,602 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,362 | ₩3,576 | ₩3,349 | ₩3,455 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,482 | ₩3,642 | ₩3,362 | ₩3,402 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,549 | ₩3,602 | ₩3,335 | ₩3,562 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,709 | ₩3,829 | ₩3,495 | ₩3,549 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,549 | ₩3,736 | ₩3,455 | ₩3,669 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,749 | ₩3,789 | ₩3,495 | ₩3,522 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,149 | ₩4,149 | ₩3,789 | ₩3,816 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,069 | ₩4,229 | ₩3,989 | ₩4,176 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,323 | ₩4,376 | ₩3,802 | ₩4,002 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,082 | ₩4,389 | ₩4,042 | ₩4,216 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,403 | ₩4,750 | ₩4,323 | ₩4,403 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,016 | ₩4,056 | ₩3,842 | ₩3,949 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,949 | ₩4,029 | ₩3,776 | ₩3,989 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,082 | ₩4,123 | ₩3,936 | ₩3,989 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,776 | ₩3,989 | ₩3,709 | ₩3,949 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,002 | ₩4,002 | ₩3,682 | ₩3,789 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,549 | ₩4,002 | ₩3,535 | ₩3,922 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,629 | ₩3,722 | ₩3,509 | ₩3,522 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,415 | ₩3,669 | ₩3,389 | ₩3,629 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,389 | ₩3,535 | ₩3,389 | ₩3,429 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,189 | ₩3,375 | ₩3,189 | ₩3,322 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,082 | ₩3,162 | ₩3,055 | ₩3,122 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,122 | ₩3,162 | ₩3,042 | ₩3,069 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,109 | ₩3,255 | ₩3,109 | ₩3,109 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,242 | ₩3,242 | ₩3,149 | ₩3,175 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,335 | ₩3,335 | ₩3,202 | ₩3,269 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,402 | ₩3,455 | ₩3,282 | ₩3,375 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,202 | ₩3,535 | ₩3,202 | ₩3,455 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,149 | ₩3,255 | ₩3,095 | ₩3,202 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,189 | ₩3,322 | ₩3,135 | ₩3,135 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,375 | ₩3,535 | ₩3,042 | ₩3,055 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,242 | ₩3,429 | ₩3,242 | ₩3,335 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,469 | ₩3,495 | ₩3,202 | ₩3,295 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,762 | ₩3,789 | ₩3,375 | ₩3,389 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,535 | ₩3,789 | ₩3,402 | ₩3,762 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,602 | ₩3,642 | ₩3,495 | ₩3,549 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,549 | ₩3,682 | ₩3,522 | ₩3,642 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,642 | ₩3,736 | ₩3,535 | ₩3,616 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,616 | ₩3,736 | ₩3,522 | ₩3,589 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,309 | ₩3,669 | ₩3,309 | ₩3,616 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,055 | ₩3,362 | ₩3,015 | ₩3,349 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,082 | ₩3,135 | ₩3,029 | ₩3,042 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,135 | ₩3,189 | ₩2,975 | ₩3,002 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,175 | ₩3,255 | ₩3,162 | ₩3,255 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,135 | ₩3,229 | ₩3,095 | ₩3,162 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,122 | ₩3,162 | ₩2,988 | ₩3,149 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,029 | ₩3,122 | ₩2,988 | ₩3,109 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,922 | ₩3,109 | ₩2,882 | ₩3,042 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,175 | ₩3,335 | ₩2,908 | ₩2,948 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,229 | ₩3,282 | ₩3,015 | ₩3,029 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,135 | ₩3,295 | ₩3,082 | ₩3,229 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,322 | ₩3,442 | ₩3,122 | ₩3,202 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,242 | ₩3,589 | ₩3,242 | ₩3,415 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,722 | ₩3,776 | ₩3,335 | ₩3,429 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,203 | ₩4,376 | ₩3,602 | ₩3,722 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,669 | ₩3,749 | ₩3,509 | ₩3,736 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,989 | ₩4,123 | ₩3,709 | ₩3,709 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,602 | ₩3,842 | ₩3,522 | ₩3,789 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,163 | ₩4,163 | ₩3,776 | ₩3,816 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,042 | ₩4,216 | ₩4,029 | ₩4,163 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,109 | ₩4,363 | ₩3,989 | ₩4,016 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,589 | ₩4,603 | ₩4,256 | ₩4,363 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,589 | ₩4,723 | ₩4,429 | ₩4,616 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,536 | ₩4,696 | ₩4,416 | ₩4,549 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,710 | ₩4,870 | ₩4,523 | ₩4,683 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,936 | ₩4,936 | ₩4,656 | ₩4,723 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,217 | ₩5,443 | ₩4,936 | ₩4,990 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,070 | ₩5,217 | ₩4,936 | ₩5,056 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,936 | ₩5,030 | ₩4,816 | ₩4,936 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,443 | ₩5,550 | ₩4,643 | ₩4,883 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,417 | ₩5,497 | ₩5,257 | ₩5,417 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,003 | ₩5,497 | ₩4,950 | ₩5,470 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,736 | ₩5,150 | ₩4,683 | ₩4,856 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,403 | ₩5,483 | ₩4,830 | ₩4,870 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,430 | ₩5,457 | ₩4,910 | ₩5,323 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,790 | ₩5,417 | ₩4,483 | ₩5,257 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,283 | ₩4,536 | ₩4,163 | ₩4,523 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,349 | ₩4,403 | ₩3,976 | ₩3,989 | -8.28% | 635.9만 |
|---|