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 | ₩6,132 | ₩6,319 | ₩5,771 | ₩5,958 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,012 | ₩6,025 | ₩5,504 | ₩5,611 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,413 | ₩6,466 | ₩6,065 | ₩6,105 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,600 | ₩6,733 | ₩6,493 | ₩6,520 | -1.21% | 288만 |
| 2026.10.05 | ₩6,560 | ₩6,653 | ₩6,359 | ₩6,506 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,333 | ₩6,600 | ₩6,159 | ₩6,560 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,159 | ₩6,399 | ₩5,972 | ₩6,159 | 0.00% | 278만 |
| 2026.09.30 | ₩6,386 | ₩6,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,146 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,453 | ₩6,520 | ₩6,292 | ₩6,346 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,560 | ₩6,640 | ₩6,333 | ₩6,346 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,626 | ₩6,813 | ₩6,480 | ₩6,667 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,346 | ₩6,520 | ₩6,306 | ₩6,506 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,573 | ₩6,586 | ₩6,386 | ₩6,506 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,426 | ₩6,626 | ₩6,172 | ₩6,600 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,560 | ₩6,560 | ₩6,426 | ₩6,480 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,346 | ₩6,453 | ₩6,132 | ₩6,333 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,212 | ₩6,480 | ₩6,092 | ₩6,319 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,905 | ₩5,918 | ₩5,584 | ₩5,798 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,798 | ₩5,878 | ₩5,451 | ₩5,798 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,745 | ₩5,945 | ₩5,731 | ₩5,812 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,865 | ₩6,226 | ₩5,865 | ₩6,092 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,571 | ₩5,918 | ₩5,531 | ₩5,865 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,065 | ₩6,092 | ₩5,611 | ₩5,691 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,878 | ₩6,172 | ₩5,838 | ₩6,092 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,745 | ₩5,825 | ₩5,638 | ₩5,718 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,812 | ₩5,838 | ₩5,598 | ₩5,705 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,598 | ₩5,798 | ₩5,531 | ₩5,731 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,678 | ₩5,731 | ₩5,558 | ₩5,624 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,985 | ₩6,092 | ₩5,771 | ₩5,932 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,373 | ₩6,560 | ₩5,945 | ₩5,985 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,386 | ₩6,626 | ₩6,346 | ₩6,439 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,493 | ₩6,693 | ₩6,239 | ₩6,319 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,493 | ₩6,600 | ₩6,386 | ₩6,453 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,586 | ₩6,600 | ₩6,279 | ₩6,333 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,626 | ₩6,854 | ₩6,560 | ₩6,733 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,506 | ₩6,626 | ₩6,306 | ₩6,533 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,867 | ₩6,960 | ₩6,386 | ₩6,586 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,720 | ₩7,094 | ₩6,680 | ₩6,733 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,254 | ₩7,388 | ₩7,094 | ₩7,107 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,573 | ₩7,348 | ₩6,560 | ₩7,348 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,466 | ₩6,733 | ₩6,386 | ₩6,453 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,094 | ₩7,228 | ₩6,466 | ₩6,707 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,373 | ₩7,361 | ₩6,226 | ₩6,947 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,678 | ₩5,852 | ₩5,598 | ₩5,624 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,611 | ₩5,812 | ₩5,544 | ₩5,705 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,144 | ₩5,624 | ₩5,063 | ₩5,451 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,491 | ₩5,558 | ₩5,264 | ₩5,277 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,237 | ₩5,691 | ₩5,237 | ₩5,544 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,743 | ₩5,050 | ₩4,596 | ₩4,997 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,903 | ₩4,956 | ₩4,569 | ₩4,703 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,435 | ₩4,836 | ₩4,422 | ₩4,783 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,649 | ₩4,743 | ₩4,208 | ₩4,222 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,716 | ₩4,743 | ₩4,476 | ₩4,716 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,850 | ₩5,130 | ₩4,676 | ₩4,956 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,023 | ₩5,103 | ₩4,769 | ₩4,783 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,983 | ₩5,117 | ₩4,796 | ₩5,077 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,317 | ₩5,437 | ₩4,943 | ₩5,010 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,170 | ₩5,531 | ₩5,170 | ₩5,424 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,170 | ₩5,264 | ₩5,023 | ₩5,037 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,823 | ₩5,331 | ₩4,516 | ₩5,090 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,464 | ₩5,478 | ₩4,836 | ₩4,930 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,611 | ₩5,918 | ₩5,478 | ₩5,651 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,090 | ₩5,210 | ₩4,997 | ₩5,023 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,050 | ₩5,090 | ₩4,756 | ₩4,850 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,384 | ₩5,411 | ₩5,184 | ₩5,210 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,424 | ₩5,611 | ₩5,371 | ₩5,464 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,010 | ₩5,331 | ₩4,983 | ₩5,264 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,344 | ₩5,344 | ₩4,943 | ₩5,063 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,290 | ₩5,691 | ₩5,224 | ₩5,518 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,718 | ₩6,052 | ₩5,170 | ₩5,210 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,865 | ₩6,039 | ₩5,611 | ₩5,638 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,771 | ₩6,172 | ₩5,758 | ₩5,985 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,371 | ₩5,785 | ₩5,210 | ₩5,771 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,956 | ₩5,237 | ₩4,876 | ₩5,103 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,357 | ₩5,357 | ₩4,863 | ₩5,063 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,478 | ₩5,651 | ₩4,983 | ₩5,144 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,812 | ₩5,918 | ₩5,397 | ₩5,411 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,573 | ₩6,626 | ₩6,052 | ₩6,105 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,827 | ₩6,894 | ₩6,333 | ₩6,586 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,613 | ₩6,947 | ₩6,453 | ₩6,493 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,827 | ₩6,960 | ₩6,426 | ₩6,493 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,094 | ₩7,294 | ₩6,773 | ₩6,974 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,854 | ₩6,974 | ₩6,399 | ₩6,600 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,252 | ₩6,920 | ₩6,132 | ₩6,854 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,466 | ₩6,653 | ₩6,092 | ₩6,146 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,575 | ₩7,615 | ₩6,146 | ₩6,586 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,602 | ₩7,856 | ₩7,121 | ₩7,308 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,123 | ₩8,216 | ₩7,014 | ₩7,294 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,829 | ₩8,671 | ₩7,722 | ₩8,537 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,270 | ₩8,831 | ₩8,016 | ₩8,270 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,615 | ₩8,256 | ₩7,588 | ₩8,149 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,375 | ₩8,056 | ₩7,188 | ₩7,709 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,976 | ₩7,989 | ₩7,335 | ₩7,628 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,428 | ₩8,203 | ₩7,428 | ₩8,083 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,375 | ₩7,722 | ₩7,121 | ₩7,361 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,214 | ₩7,682 | ₩6,947 | ₩7,495 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,586 | ₩7,067 | ₩6,533 | ₩6,867 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,186 | ₩6,506 | ₩6,039 | ₩6,480 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,905 | ₩6,520 | ₩5,611 | ₩6,306 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,399 | ₩6,466 | ₩5,718 | ₩5,838 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,787 | ₩6,854 | ₩6,239 | ₩6,600 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,014 | ₩7,134 | ₩6,693 | ₩6,747 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,653 | ₩7,415 | ₩6,546 | ₩7,375 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,348 | ₩7,615 | ₩6,426 | ₩6,707 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,562 | ₩8,617 | ₩6,373 | ₩7,147 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,241 | ₩7,241 | ₩6,520 | ₩6,640 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,640 | ₩7,281 | ₩6,506 | ₩7,228 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,560 | ₩6,733 | ₩6,212 | ₩6,439 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,386 | ₩6,613 | ₩6,012 | ₩6,560 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,399 | ₩6,546 | ₩5,812 | ₩6,346 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,758 | ₩6,520 | ₩5,571 | ₩5,972 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,812 | ₩6,132 | ₩5,611 | ₩5,745 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,197 | ₩5,999 | ₩4,903 | ₩5,958 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,531 | ₩5,544 | ₩4,943 | ₩5,250 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,063 | ₩6,186 | ₩4,556 | ₩5,344 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,090 | ₩5,277 | ₩4,756 | ₩4,956 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,850 | ₩5,210 | ₩4,810 | ₩4,943 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,275 | ₩4,783 | ₩4,262 | ₩4,716 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,008 | ₩4,502 | ₩3,981 | ₩4,288 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,861 | ₩3,981 | ₩3,767 | ₩3,808 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,914 | ₩3,981 | ₩3,754 | ₩3,794 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,061 | ₩4,101 | ₩3,914 | ₩3,981 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,901 | ₩3,981 | ₩3,767 | ₩3,941 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,621 | ₩4,048 | ₩3,607 | ₩3,901 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,808 | ₩3,901 | ₩3,500 | ₩3,634 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,487 | ₩3,861 | ₩3,474 | ₩3,741 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,580 | ₩3,701 | ₩3,500 | ₩3,554 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,607 | ₩3,767 | ₩3,567 | ₩3,580 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,607 | ₩3,701 | ₩3,460 | ₩3,647 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,393 | ₩3,420 | ₩3,246 | ₩3,367 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,500 | ₩3,514 | ₩3,353 | ₩3,447 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,153 | ₩3,580 | ₩3,126 | ₩3,500 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,073 | ₩3,500 | ₩3,046 | ₩3,260 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,578 | ₩3,033 | ₩2,565 | ₩3,006 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,431 | ₩2,712 | ₩2,418 | ₩2,512 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,565 | ₩2,926 | ₩2,418 | ₩2,431 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,006 | ₩3,033 | ₩2,565 | ₩2,578 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,859 | ₩3,273 | ₩2,859 | ₩3,073 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,712 | ₩2,872 | ₩2,685 | ₩2,792 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,685 | ₩2,806 | ₩2,619 | ₩2,765 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,765 | ₩2,765 | ₩2,552 | ₩2,645 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,739 | ₩2,819 | ₩2,645 | ₩2,792 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,872 | ₩2,926 | ₩2,752 | ₩2,752 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,872 | ₩2,939 | ₩2,792 | ₩2,886 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,872 | ₩2,926 | ₩2,792 | ₩2,819 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,912 | ₩2,979 | ₩2,765 | ₩2,779 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,899 | ₩2,966 | ₩2,832 | ₩2,859 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,886 | ₩3,059 | ₩2,886 | ₩3,006 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,912 | ₩3,019 | ₩2,859 | ₩2,886 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,899 | ₩2,953 | ₩2,779 | ₩2,912 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,953 | ₩3,099 | ₩2,872 | ₩2,899 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,046 | ₩3,166 | ₩2,979 | ₩3,073 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,099 | ₩3,153 | ₩3,019 | ₩3,099 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,046 | ₩3,153 | ₩2,939 | ₩3,033 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,872 | ₩3,220 | ₩2,872 | ₩3,193 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,993 | ₩3,006 | ₩2,846 | ₩2,953 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,153 | ₩3,153 | ₩3,006 | ₩3,099 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,979 | ₩3,193 | ₩2,926 | ₩3,113 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,899 | ₩3,033 | ₩2,859 | ₩2,886 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,019 | ₩3,019 | ₩2,832 | ₩2,872 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,046 | ₩3,126 | ₩2,979 | ₩3,059 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,966 | ₩3,099 | ₩2,912 | ₩3,086 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,953 | ₩3,126 | ₩2,953 | ₩3,006 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,926 | ₩3,046 | ₩2,832 | ₩2,966 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,886 | ₩3,113 | ₩2,872 | ₩2,939 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,086 | ₩3,140 | ₩2,872 | ₩2,872 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,233 | ₩3,233 | ₩2,939 | ₩3,046 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,153 | ₩3,233 | ₩3,126 | ₩3,140 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,180 | ₩3,206 | ₩3,073 | ₩3,153 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,059 | ₩3,260 | ₩3,019 | ₩3,220 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,153 | ₩3,233 | ₩2,886 | ₩2,899 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,634 | ₩3,647 | ₩3,099 | ₩3,206 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,540 | ₩3,714 | ₩3,460 | ₩3,607 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,367 | ₩3,580 | ₩3,353 | ₩3,460 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,487 | ₩3,647 | ₩3,367 | ₩3,407 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,554 | ₩3,607 | ₩3,340 | ₩3,567 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,714 | ₩3,834 | ₩3,500 | ₩3,554 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,554 | ₩3,741 | ₩3,460 | ₩3,674 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,754 | ₩3,794 | ₩3,500 | ₩3,527 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,155 | ₩4,155 | ₩3,794 | ₩3,821 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,075 | ₩4,235 | ₩3,995 | ₩4,182 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,329 | ₩4,382 | ₩3,808 | ₩4,008 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,088 | ₩4,395 | ₩4,048 | ₩4,222 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,409 | ₩4,756 | ₩4,329 | ₩4,409 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,021 | ₩4,061 | ₩3,848 | ₩3,955 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,955 | ₩4,035 | ₩3,781 | ₩3,995 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,088 | ₩4,128 | ₩3,941 | ₩3,995 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,781 | ₩3,995 | ₩3,714 | ₩3,955 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,008 | ₩4,008 | ₩3,687 | ₩3,794 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,554 | ₩4,008 | ₩3,540 | ₩3,928 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,634 | ₩3,727 | ₩3,514 | ₩3,527 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,420 | ₩3,674 | ₩3,393 | ₩3,634 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,393 | ₩3,540 | ₩3,393 | ₩3,433 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,193 | ₩3,380 | ₩3,193 | ₩3,327 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,086 | ₩3,166 | ₩3,059 | ₩3,126 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,126 | ₩3,166 | ₩3,046 | ₩3,073 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,113 | ₩3,260 | ₩3,113 | ₩3,113 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,246 | ₩3,246 | ₩3,153 | ₩3,180 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,340 | ₩3,340 | ₩3,206 | ₩3,273 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,407 | ₩3,460 | ₩3,287 | ₩3,380 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,540 | ₩3,206 | ₩3,460 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,153 | ₩3,260 | ₩3,099 | ₩3,206 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,193 | ₩3,327 | ₩3,140 | ₩3,140 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,380 | ₩3,540 | ₩3,046 | ₩3,059 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,246 | ₩3,433 | ₩3,246 | ₩3,340 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,474 | ₩3,500 | ₩3,206 | ₩3,300 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,767 | ₩3,794 | ₩3,380 | ₩3,393 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,540 | ₩3,794 | ₩3,407 | ₩3,767 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,607 | ₩3,647 | ₩3,500 | ₩3,554 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,554 | ₩3,687 | ₩3,527 | ₩3,647 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,647 | ₩3,741 | ₩3,540 | ₩3,621 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,621 | ₩3,741 | ₩3,527 | ₩3,594 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,313 | ₩3,674 | ₩3,313 | ₩3,621 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,059 | ₩3,367 | ₩3,019 | ₩3,353 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,086 | ₩3,140 | ₩3,033 | ₩3,046 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,140 | ₩3,193 | ₩2,979 | ₩3,006 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,180 | ₩3,260 | ₩3,166 | ₩3,260 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,140 | ₩3,233 | ₩3,099 | ₩3,166 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,126 | ₩3,166 | ₩2,993 | ₩3,153 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,033 | ₩3,126 | ₩2,993 | ₩3,113 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,926 | ₩3,113 | ₩2,886 | ₩3,046 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,180 | ₩3,340 | ₩2,912 | ₩2,953 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,233 | ₩3,287 | ₩3,019 | ₩3,033 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,140 | ₩3,300 | ₩3,086 | ₩3,233 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,327 | ₩3,447 | ₩3,126 | ₩3,206 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,246 | ₩3,594 | ₩3,246 | ₩3,420 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,727 | ₩3,781 | ₩3,340 | ₩3,433 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,208 | ₩4,382 | ₩3,607 | ₩3,727 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,674 | ₩3,754 | ₩3,514 | ₩3,741 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,995 | ₩4,128 | ₩3,714 | ₩3,714 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,607 | ₩3,848 | ₩3,527 | ₩3,794 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,168 | ₩4,168 | ₩3,781 | ₩3,821 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,048 | ₩4,222 | ₩4,035 | ₩4,168 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,115 | ₩4,369 | ₩3,995 | ₩4,021 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,596 | ₩4,609 | ₩4,262 | ₩4,369 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,596 | ₩4,729 | ₩4,435 | ₩4,622 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,542 | ₩4,703 | ₩4,422 | ₩4,556 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,716 | ₩4,876 | ₩4,529 | ₩4,689 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,943 | ₩4,943 | ₩4,663 | ₩4,729 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,224 | ₩5,451 | ₩4,943 | ₩4,997 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,077 | ₩5,224 | ₩4,943 | ₩5,063 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,943 | ₩5,037 | ₩4,823 | ₩4,943 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,451 | ₩5,558 | ₩4,649 | ₩4,890 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,424 | ₩5,504 | ₩5,264 | ₩5,424 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,010 | ₩5,504 | ₩4,956 | ₩5,478 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,743 | ₩5,157 | ₩4,689 | ₩4,863 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,411 | ₩5,491 | ₩4,836 | ₩4,876 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,437 | ₩5,464 | ₩4,916 | ₩5,331 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,796 | ₩5,424 | ₩4,489 | ₩5,264 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,288 | ₩4,542 | ₩4,168 | ₩4,529 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,355 | ₩4,409 | ₩3,981 | ₩3,995 | -8.28% | 635.9만 |
|---|