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 | ₩6,125 | ₩6,312 | ₩5,765 | ₩5,952 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,005 | ₩6,019 | ₩5,498 | ₩5,605 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,406 | ₩6,459 | ₩6,059 | ₩6,099 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,592 | ₩6,726 | ₩6,486 | ₩6,512 | -1.21% | 288만 |
| 2026.10.05 | ₩6,552 | ₩6,646 | ₩6,352 | ₩6,499 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,325 | ₩6,592 | ₩6,152 | ₩6,552 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,152 | ₩6,392 | ₩5,965 | ₩6,152 | 0.00% | 278만 |
| 2026.09.30 | ₩6,379 | ₩6,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,139 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,446 | ₩6,512 | ₩6,285 | ₩6,339 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,552 | ₩6,632 | ₩6,325 | ₩6,339 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,619 | ₩6,806 | ₩6,472 | ₩6,659 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,339 | ₩6,512 | ₩6,299 | ₩6,499 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,566 | ₩6,579 | ₩6,379 | ₩6,499 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,419 | ₩6,619 | ₩6,165 | ₩6,592 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,552 | ₩6,552 | ₩6,419 | ₩6,472 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,339 | ₩6,446 | ₩6,125 | ₩6,325 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,205 | ₩6,472 | ₩6,085 | ₩6,312 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,898 | ₩5,912 | ₩5,578 | ₩5,792 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,792 | ₩5,872 | ₩5,445 | ₩5,792 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,738 | ₩5,938 | ₩5,725 | ₩5,805 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,858 | ₩6,219 | ₩5,858 | ₩6,085 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,565 | ₩5,912 | ₩5,525 | ₩5,858 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,059 | ₩6,085 | ₩5,605 | ₩5,685 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,872 | ₩6,165 | ₩5,832 | ₩6,085 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,738 | ₩5,818 | ₩5,632 | ₩5,712 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,805 | ₩5,832 | ₩5,591 | ₩5,698 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,591 | ₩5,792 | ₩5,525 | ₩5,725 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,672 | ₩5,725 | ₩5,551 | ₩5,618 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,978 | ₩6,085 | ₩5,765 | ₩5,925 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,365 | ₩6,552 | ₩5,938 | ₩5,978 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,379 | ₩6,619 | ₩6,339 | ₩6,432 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,486 | ₩6,686 | ₩6,232 | ₩6,312 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,486 | ₩6,592 | ₩6,379 | ₩6,446 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,579 | ₩6,592 | ₩6,272 | ₩6,325 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,619 | ₩6,846 | ₩6,552 | ₩6,726 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,499 | ₩6,619 | ₩6,299 | ₩6,526 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,859 | ₩6,953 | ₩6,379 | ₩6,579 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,712 | ₩7,086 | ₩6,672 | ₩6,726 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,246 | ₩7,380 | ₩7,086 | ₩7,099 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,566 | ₩7,340 | ₩6,552 | ₩7,340 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,459 | ₩6,726 | ₩6,379 | ₩6,446 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,086 | ₩7,220 | ₩6,459 | ₩6,699 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,365 | ₩7,353 | ₩6,219 | ₩6,939 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,672 | ₩5,845 | ₩5,591 | ₩5,618 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,605 | ₩5,805 | ₩5,538 | ₩5,698 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,138 | ₩5,618 | ₩5,058 | ₩5,445 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,485 | ₩5,551 | ₩5,258 | ₩5,271 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,685 | ₩5,231 | ₩5,538 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,737 | ₩5,044 | ₩4,591 | ₩4,991 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,898 | ₩4,951 | ₩4,564 | ₩4,697 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,430 | ₩4,831 | ₩4,417 | ₩4,777 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,644 | ₩4,737 | ₩4,204 | ₩4,217 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,711 | ₩4,737 | ₩4,471 | ₩4,711 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,844 | ₩5,124 | ₩4,671 | ₩4,951 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,018 | ₩5,098 | ₩4,764 | ₩4,777 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,978 | ₩5,111 | ₩4,791 | ₩5,071 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,311 | ₩5,431 | ₩4,938 | ₩5,004 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,164 | ₩5,525 | ₩5,164 | ₩5,418 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,164 | ₩5,258 | ₩5,018 | ₩5,031 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,817 | ₩5,325 | ₩4,511 | ₩5,084 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,458 | ₩5,471 | ₩4,831 | ₩4,924 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,605 | ₩5,912 | ₩5,471 | ₩5,645 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,084 | ₩5,204 | ₩4,991 | ₩5,018 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,044 | ₩5,084 | ₩4,751 | ₩4,844 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,378 | ₩5,405 | ₩5,178 | ₩5,204 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,418 | ₩5,605 | ₩5,365 | ₩5,458 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,004 | ₩5,325 | ₩4,978 | ₩5,258 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,338 | ₩5,338 | ₩4,938 | ₩5,058 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,285 | ₩5,685 | ₩5,218 | ₩5,511 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,712 | ₩6,045 | ₩5,164 | ₩5,204 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,858 | ₩6,032 | ₩5,605 | ₩5,632 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,765 | ₩6,165 | ₩5,752 | ₩5,978 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,365 | ₩5,778 | ₩5,204 | ₩5,765 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,951 | ₩5,231 | ₩4,871 | ₩5,098 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,351 | ₩5,351 | ₩4,858 | ₩5,058 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,471 | ₩5,645 | ₩4,978 | ₩5,138 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,805 | ₩5,912 | ₩5,391 | ₩5,405 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,566 | ₩6,619 | ₩6,045 | ₩6,099 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,819 | ₩6,886 | ₩6,325 | ₩6,579 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,606 | ₩6,939 | ₩6,446 | ₩6,486 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,819 | ₩6,953 | ₩6,419 | ₩6,486 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,086 | ₩7,286 | ₩6,766 | ₩6,966 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,846 | ₩6,966 | ₩6,392 | ₩6,592 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,245 | ₩6,913 | ₩6,125 | ₩6,846 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,459 | ₩6,646 | ₩6,085 | ₩6,139 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,567 | ₩7,607 | ₩6,139 | ₩6,579 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,593 | ₩7,847 | ₩7,113 | ₩7,300 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,114 | ₩8,207 | ₩7,006 | ₩7,286 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,820 | ₩8,661 | ₩7,713 | ₩8,527 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,260 | ₩8,821 | ₩8,007 | ₩8,260 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,607 | ₩8,247 | ₩7,580 | ₩8,140 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,366 | ₩8,047 | ₩7,180 | ₩7,700 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,967 | ₩7,980 | ₩7,326 | ₩7,620 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,420 | ₩8,194 | ₩7,420 | ₩8,074 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,366 | ₩7,713 | ₩7,113 | ₩7,353 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,206 | ₩7,673 | ₩6,939 | ₩7,486 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,579 | ₩7,059 | ₩6,526 | ₩6,859 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,179 | ₩6,499 | ₩6,032 | ₩6,472 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,898 | ₩6,512 | ₩5,605 | ₩6,299 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,392 | ₩6,459 | ₩5,712 | ₩5,832 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,779 | ₩6,846 | ₩6,232 | ₩6,592 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,006 | ₩7,126 | ₩6,686 | ₩6,739 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,646 | ₩7,406 | ₩6,539 | ₩7,366 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,340 | ₩7,607 | ₩6,419 | ₩6,699 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,553 | ₩8,607 | ₩6,365 | ₩7,139 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,233 | ₩7,233 | ₩6,512 | ₩6,632 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,632 | ₩7,273 | ₩6,499 | ₩7,220 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,552 | ₩6,726 | ₩6,205 | ₩6,432 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,379 | ₩6,606 | ₩6,005 | ₩6,552 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,392 | ₩6,539 | ₩5,805 | ₩6,339 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,752 | ₩6,512 | ₩5,565 | ₩5,965 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,805 | ₩6,125 | ₩5,605 | ₩5,738 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,191 | ₩5,992 | ₩4,898 | ₩5,952 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,525 | ₩5,538 | ₩4,938 | ₩5,245 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,058 | ₩6,179 | ₩4,551 | ₩5,338 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,084 | ₩5,271 | ₩4,751 | ₩4,951 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,844 | ₩5,204 | ₩4,804 | ₩4,938 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,270 | ₩4,777 | ₩4,257 | ₩4,711 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,003 | ₩4,497 | ₩3,977 | ₩4,284 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,857 | ₩3,977 | ₩3,763 | ₩3,803 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,910 | ₩3,977 | ₩3,750 | ₩3,790 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,057 | ₩4,097 | ₩3,910 | ₩3,977 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,897 | ₩3,977 | ₩3,763 | ₩3,937 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,616 | ₩4,043 | ₩3,603 | ₩3,897 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,803 | ₩3,897 | ₩3,496 | ₩3,630 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,483 | ₩3,857 | ₩3,470 | ₩3,737 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,576 | ₩3,697 | ₩3,496 | ₩3,550 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,603 | ₩3,763 | ₩3,563 | ₩3,576 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,603 | ₩3,697 | ₩3,456 | ₩3,643 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,390 | ₩3,416 | ₩3,243 | ₩3,363 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,496 | ₩3,510 | ₩3,350 | ₩3,443 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,149 | ₩3,576 | ₩3,123 | ₩3,496 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,496 | ₩3,043 | ₩3,256 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,576 | ₩3,029 | ₩2,562 | ₩3,003 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,429 | ₩2,709 | ₩2,415 | ₩2,509 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,562 | ₩2,923 | ₩2,415 | ₩2,429 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,003 | ₩3,029 | ₩2,562 | ₩2,576 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,856 | ₩3,269 | ₩2,856 | ₩3,069 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,709 | ₩2,869 | ₩2,682 | ₩2,789 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,802 | ₩2,616 | ₩2,762 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,762 | ₩2,762 | ₩2,549 | ₩2,642 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,736 | ₩2,816 | ₩2,642 | ₩2,789 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,869 | ₩2,923 | ₩2,749 | ₩2,749 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,869 | ₩2,936 | ₩2,789 | ₩2,882 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,869 | ₩2,923 | ₩2,789 | ₩2,816 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,909 | ₩2,976 | ₩2,762 | ₩2,776 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,896 | ₩2,963 | ₩2,829 | ₩2,856 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,882 | ₩3,056 | ₩2,882 | ₩3,003 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,909 | ₩3,016 | ₩2,856 | ₩2,882 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,896 | ₩2,949 | ₩2,776 | ₩2,909 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,949 | ₩3,096 | ₩2,869 | ₩2,896 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,043 | ₩3,163 | ₩2,976 | ₩3,069 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,096 | ₩3,149 | ₩3,016 | ₩3,096 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,043 | ₩3,149 | ₩2,936 | ₩3,029 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,869 | ₩3,216 | ₩2,869 | ₩3,189 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,989 | ₩3,003 | ₩2,842 | ₩2,949 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,149 | ₩3,149 | ₩3,003 | ₩3,096 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,976 | ₩3,189 | ₩2,923 | ₩3,109 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,896 | ₩3,029 | ₩2,856 | ₩2,882 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,016 | ₩3,016 | ₩2,829 | ₩2,869 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,043 | ₩3,123 | ₩2,976 | ₩3,056 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,963 | ₩3,096 | ₩2,909 | ₩3,083 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,949 | ₩3,123 | ₩2,949 | ₩3,003 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,923 | ₩3,043 | ₩2,829 | ₩2,963 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,882 | ₩3,109 | ₩2,869 | ₩2,936 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,083 | ₩3,136 | ₩2,869 | ₩2,869 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,229 | ₩3,229 | ₩2,936 | ₩3,043 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,149 | ₩3,229 | ₩3,123 | ₩3,136 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,176 | ₩3,203 | ₩3,069 | ₩3,149 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,056 | ₩3,256 | ₩3,016 | ₩3,216 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,149 | ₩3,229 | ₩2,882 | ₩2,896 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,630 | ₩3,643 | ₩3,096 | ₩3,203 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,536 | ₩3,710 | ₩3,456 | ₩3,603 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,363 | ₩3,576 | ₩3,350 | ₩3,456 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,483 | ₩3,643 | ₩3,363 | ₩3,403 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,603 | ₩3,336 | ₩3,563 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,710 | ₩3,830 | ₩3,496 | ₩3,550 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,550 | ₩3,737 | ₩3,456 | ₩3,670 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,750 | ₩3,790 | ₩3,496 | ₩3,523 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,150 | ₩4,150 | ₩3,790 | ₩3,817 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,070 | ₩4,230 | ₩3,990 | ₩4,177 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,324 | ₩4,377 | ₩3,803 | ₩4,003 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,084 | ₩4,390 | ₩4,043 | ₩4,217 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,404 | ₩4,751 | ₩4,324 | ₩4,404 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,017 | ₩4,057 | ₩3,843 | ₩3,950 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,950 | ₩4,030 | ₩3,777 | ₩3,990 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,084 | ₩4,124 | ₩3,937 | ₩3,990 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,777 | ₩3,990 | ₩3,710 | ₩3,950 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,003 | ₩4,003 | ₩3,683 | ₩3,790 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,550 | ₩4,003 | ₩3,536 | ₩3,923 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,630 | ₩3,723 | ₩3,510 | ₩3,523 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,416 | ₩3,670 | ₩3,390 | ₩3,630 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,390 | ₩3,536 | ₩3,390 | ₩3,430 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,189 | ₩3,376 | ₩3,189 | ₩3,323 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,083 | ₩3,163 | ₩3,056 | ₩3,123 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,123 | ₩3,163 | ₩3,043 | ₩3,069 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,109 | ₩3,256 | ₩3,109 | ₩3,109 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,243 | ₩3,243 | ₩3,149 | ₩3,176 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,336 | ₩3,336 | ₩3,203 | ₩3,269 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,403 | ₩3,456 | ₩3,283 | ₩3,376 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,203 | ₩3,536 | ₩3,203 | ₩3,456 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,149 | ₩3,256 | ₩3,096 | ₩3,203 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,189 | ₩3,323 | ₩3,136 | ₩3,136 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,376 | ₩3,536 | ₩3,043 | ₩3,056 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,243 | ₩3,430 | ₩3,243 | ₩3,336 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,470 | ₩3,496 | ₩3,203 | ₩3,296 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,763 | ₩3,790 | ₩3,376 | ₩3,390 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,536 | ₩3,790 | ₩3,403 | ₩3,763 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,603 | ₩3,643 | ₩3,496 | ₩3,550 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,550 | ₩3,683 | ₩3,523 | ₩3,643 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,643 | ₩3,737 | ₩3,536 | ₩3,616 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,616 | ₩3,737 | ₩3,523 | ₩3,590 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,310 | ₩3,670 | ₩3,310 | ₩3,616 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,056 | ₩3,363 | ₩3,016 | ₩3,350 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,083 | ₩3,136 | ₩3,029 | ₩3,043 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,136 | ₩3,189 | ₩2,976 | ₩3,003 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,176 | ₩3,256 | ₩3,163 | ₩3,256 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,136 | ₩3,229 | ₩3,096 | ₩3,163 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,123 | ₩3,163 | ₩2,989 | ₩3,149 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,029 | ₩3,123 | ₩2,989 | ₩3,109 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,923 | ₩3,109 | ₩2,882 | ₩3,043 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,176 | ₩3,336 | ₩2,909 | ₩2,949 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,229 | ₩3,283 | ₩3,016 | ₩3,029 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,136 | ₩3,296 | ₩3,083 | ₩3,229 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,323 | ₩3,443 | ₩3,123 | ₩3,203 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,243 | ₩3,590 | ₩3,243 | ₩3,416 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,723 | ₩3,777 | ₩3,336 | ₩3,430 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,204 | ₩4,377 | ₩3,603 | ₩3,723 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,670 | ₩3,750 | ₩3,510 | ₩3,737 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,990 | ₩4,124 | ₩3,710 | ₩3,710 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,603 | ₩3,843 | ₩3,523 | ₩3,790 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,164 | ₩4,164 | ₩3,777 | ₩3,817 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,043 | ₩4,217 | ₩4,030 | ₩4,164 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,110 | ₩4,364 | ₩3,990 | ₩4,017 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,591 | ₩4,604 | ₩4,257 | ₩4,364 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,591 | ₩4,724 | ₩4,430 | ₩4,617 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,537 | ₩4,697 | ₩4,417 | ₩4,551 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,711 | ₩4,871 | ₩4,524 | ₩4,684 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,938 | ₩4,938 | ₩4,657 | ₩4,724 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,218 | ₩5,445 | ₩4,938 | ₩4,991 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,071 | ₩5,218 | ₩4,938 | ₩5,058 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,938 | ₩5,031 | ₩4,817 | ₩4,938 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,445 | ₩5,551 | ₩4,644 | ₩4,884 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,418 | ₩5,498 | ₩5,258 | ₩5,418 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,004 | ₩5,498 | ₩4,951 | ₩5,471 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,737 | ₩5,151 | ₩4,684 | ₩4,858 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,405 | ₩5,485 | ₩4,831 | ₩4,871 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,431 | ₩5,458 | ₩4,911 | ₩5,325 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,791 | ₩5,418 | ₩4,484 | ₩5,258 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,284 | ₩4,537 | ₩4,164 | ₩4,524 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,350 | ₩4,404 | ₩3,977 | ₩3,990 | -8.28% | 635.9만 |
|---|