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 | ₩6,128 | ₩6,315 | ₩5,768 | ₩5,954 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,008 | ₩6,021 | ₩5,501 | ₩5,607 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,408 | ₩6,462 | ₩6,061 | ₩6,101 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,595 | ₩6,729 | ₩6,488 | ₩6,515 | -1.21% | 288만 |
| 2026.10.05 | ₩6,555 | ₩6,649 | ₩6,355 | ₩6,502 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,328 | ₩6,595 | ₩6,155 | ₩6,555 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,155 | ₩6,395 | ₩5,968 | ₩6,155 | 0.00% | 278만 |
| 2026.09.30 | ₩6,382 | ₩6,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,141 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,448 | ₩6,515 | ₩6,288 | ₩6,342 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,555 | ₩6,635 | ₩6,328 | ₩6,342 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,622 | ₩6,809 | ₩6,475 | ₩6,662 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,342 | ₩6,515 | ₩6,302 | ₩6,502 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,569 | ₩6,582 | ₩6,382 | ₩6,502 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,422 | ₩6,622 | ₩6,168 | ₩6,595 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,555 | ₩6,555 | ₩6,422 | ₩6,475 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,342 | ₩6,448 | ₩6,128 | ₩6,328 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,208 | ₩6,475 | ₩6,088 | ₩6,315 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,901 | ₩5,914 | ₩5,581 | ₩5,794 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,794 | ₩5,874 | ₩5,447 | ₩5,794 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,741 | ₩5,941 | ₩5,727 | ₩5,808 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,861 | ₩6,221 | ₩5,861 | ₩6,088 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,567 | ₩5,914 | ₩5,527 | ₩5,861 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,061 | ₩6,088 | ₩5,607 | ₩5,687 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,874 | ₩6,168 | ₩5,834 | ₩6,088 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,741 | ₩5,821 | ₩5,634 | ₩5,714 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,808 | ₩5,834 | ₩5,594 | ₩5,701 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,594 | ₩5,794 | ₩5,527 | ₩5,727 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,674 | ₩5,727 | ₩5,554 | ₩5,621 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,981 | ₩6,088 | ₩5,768 | ₩5,928 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,368 | ₩6,555 | ₩5,941 | ₩5,981 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,382 | ₩6,622 | ₩6,342 | ₩6,435 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,488 | ₩6,689 | ₩6,235 | ₩6,315 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,488 | ₩6,595 | ₩6,382 | ₩6,448 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,582 | ₩6,595 | ₩6,275 | ₩6,328 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,622 | ₩6,849 | ₩6,555 | ₩6,729 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,502 | ₩6,622 | ₩6,302 | ₩6,529 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,862 | ₩6,956 | ₩6,382 | ₩6,582 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,715 | ₩7,089 | ₩6,675 | ₩6,729 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,249 | ₩7,383 | ₩7,089 | ₩7,103 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,569 | ₩7,343 | ₩6,555 | ₩7,343 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,462 | ₩6,729 | ₩6,382 | ₩6,448 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,089 | ₩7,223 | ₩6,462 | ₩6,702 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,368 | ₩7,356 | ₩6,221 | ₩6,942 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,674 | ₩5,848 | ₩5,594 | ₩5,621 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,607 | ₩5,808 | ₩5,541 | ₩5,701 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,140 | ₩5,621 | ₩5,060 | ₩5,447 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,487 | ₩5,554 | ₩5,260 | ₩5,274 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,234 | ₩5,687 | ₩5,234 | ₩5,541 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,740 | ₩5,047 | ₩4,593 | ₩4,993 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,900 | ₩4,953 | ₩4,566 | ₩4,699 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,432 | ₩4,833 | ₩4,419 | ₩4,780 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,646 | ₩4,740 | ₩4,206 | ₩4,219 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,713 | ₩4,740 | ₩4,473 | ₩4,713 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,846 | ₩5,127 | ₩4,673 | ₩4,953 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,020 | ₩5,100 | ₩4,766 | ₩4,780 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,980 | ₩5,113 | ₩4,793 | ₩5,073 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,314 | ₩5,434 | ₩4,940 | ₩5,007 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,167 | ₩5,527 | ₩5,167 | ₩5,420 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,167 | ₩5,260 | ₩5,020 | ₩5,033 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,820 | ₩5,327 | ₩4,513 | ₩5,087 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,474 | ₩4,833 | ₩4,926 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,607 | ₩5,914 | ₩5,474 | ₩5,647 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,087 | ₩5,207 | ₩4,993 | ₩5,020 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,047 | ₩5,087 | ₩4,753 | ₩4,846 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,380 | ₩5,407 | ₩5,180 | ₩5,207 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,420 | ₩5,607 | ₩5,367 | ₩5,460 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,007 | ₩5,327 | ₩4,980 | ₩5,260 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,340 | ₩5,340 | ₩4,940 | ₩5,060 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,287 | ₩5,687 | ₩5,220 | ₩5,514 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,714 | ₩6,048 | ₩5,167 | ₩5,207 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,861 | ₩6,035 | ₩5,607 | ₩5,634 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,768 | ₩6,168 | ₩5,754 | ₩5,981 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,367 | ₩5,781 | ₩5,207 | ₩5,768 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,953 | ₩5,234 | ₩4,873 | ₩5,100 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,354 | ₩5,354 | ₩4,860 | ₩5,060 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,474 | ₩5,647 | ₩4,980 | ₩5,140 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,808 | ₩5,914 | ₩5,394 | ₩5,407 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,569 | ₩6,622 | ₩6,048 | ₩6,101 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,822 | ₩6,889 | ₩6,328 | ₩6,582 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,609 | ₩6,942 | ₩6,448 | ₩6,488 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,822 | ₩6,956 | ₩6,422 | ₩6,488 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,089 | ₩7,290 | ₩6,769 | ₩6,969 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,849 | ₩6,969 | ₩6,395 | ₩6,595 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,248 | ₩6,916 | ₩6,128 | ₩6,849 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,462 | ₩6,649 | ₩6,088 | ₩6,141 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,570 | ₩7,610 | ₩6,141 | ₩6,582 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,597 | ₩7,850 | ₩7,116 | ₩7,303 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,117 | ₩8,211 | ₩7,009 | ₩7,290 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,824 | ₩8,665 | ₩7,717 | ₩8,531 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,264 | ₩8,825 | ₩8,010 | ₩8,264 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,610 | ₩8,251 | ₩7,583 | ₩8,144 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,370 | ₩8,051 | ₩7,183 | ₩7,703 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,970 | ₩7,984 | ₩7,330 | ₩7,623 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,423 | ₩8,197 | ₩7,423 | ₩8,077 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,370 | ₩7,717 | ₩7,116 | ₩7,356 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,209 | ₩7,677 | ₩6,942 | ₩7,490 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,582 | ₩7,063 | ₩6,529 | ₩6,862 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,181 | ₩6,502 | ₩6,035 | ₩6,475 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,901 | ₩6,515 | ₩5,607 | ₩6,302 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,395 | ₩6,462 | ₩5,714 | ₩5,834 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,782 | ₩6,849 | ₩6,235 | ₩6,595 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,009 | ₩7,129 | ₩6,689 | ₩6,742 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,649 | ₩7,410 | ₩6,542 | ₩7,370 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,343 | ₩7,610 | ₩6,422 | ₩6,702 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,557 | ₩8,611 | ₩6,368 | ₩7,143 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,236 | ₩7,236 | ₩6,515 | ₩6,635 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,635 | ₩7,276 | ₩6,502 | ₩7,223 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,555 | ₩6,729 | ₩6,208 | ₩6,435 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,382 | ₩6,609 | ₩6,008 | ₩6,555 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,395 | ₩6,542 | ₩5,808 | ₩6,342 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,754 | ₩6,515 | ₩5,567 | ₩5,968 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,808 | ₩6,128 | ₩5,607 | ₩5,741 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,193 | ₩5,995 | ₩4,900 | ₩5,954 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,527 | ₩5,541 | ₩4,940 | ₩5,247 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,060 | ₩6,181 | ₩4,553 | ₩5,340 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,087 | ₩5,274 | ₩4,753 | ₩4,953 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,846 | ₩5,207 | ₩4,806 | ₩4,940 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,272 | ₩4,780 | ₩4,259 | ₩4,713 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,005 | ₩4,499 | ₩3,979 | ₩4,286 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,858 | ₩3,979 | ₩3,765 | ₩3,805 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,912 | ₩3,979 | ₩3,752 | ₩3,792 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,059 | ₩4,099 | ₩3,912 | ₩3,979 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,898 | ₩3,979 | ₩3,765 | ₩3,938 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,618 | ₩4,045 | ₩3,605 | ₩3,898 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,805 | ₩3,898 | ₩3,498 | ₩3,631 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,485 | ₩3,858 | ₩3,471 | ₩3,738 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,578 | ₩3,698 | ₩3,498 | ₩3,551 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,605 | ₩3,765 | ₩3,565 | ₩3,578 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,605 | ₩3,698 | ₩3,458 | ₩3,645 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,391 | ₩3,418 | ₩3,244 | ₩3,364 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,498 | ₩3,511 | ₩3,351 | ₩3,445 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,151 | ₩3,578 | ₩3,124 | ₩3,498 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,071 | ₩3,498 | ₩3,044 | ₩3,258 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,577 | ₩3,031 | ₩2,563 | ₩3,004 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,430 | ₩2,710 | ₩2,416 | ₩2,510 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,563 | ₩2,924 | ₩2,416 | ₩2,430 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,004 | ₩3,031 | ₩2,563 | ₩2,577 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,857 | ₩3,271 | ₩2,857 | ₩3,071 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,710 | ₩2,870 | ₩2,684 | ₩2,790 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,684 | ₩2,804 | ₩2,617 | ₩2,764 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,764 | ₩2,764 | ₩2,550 | ₩2,643 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,737 | ₩2,817 | ₩2,643 | ₩2,790 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,924 | ₩2,750 | ₩2,750 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,870 | ₩2,937 | ₩2,790 | ₩2,884 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,870 | ₩2,924 | ₩2,790 | ₩2,817 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,910 | ₩2,977 | ₩2,764 | ₩2,777 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,897 | ₩2,964 | ₩2,830 | ₩2,857 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,884 | ₩3,057 | ₩2,884 | ₩3,004 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,910 | ₩3,017 | ₩2,857 | ₩2,884 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,897 | ₩2,951 | ₩2,777 | ₩2,910 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,951 | ₩3,097 | ₩2,870 | ₩2,897 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,044 | ₩3,164 | ₩2,977 | ₩3,071 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,097 | ₩3,151 | ₩3,017 | ₩3,097 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,044 | ₩3,151 | ₩2,937 | ₩3,031 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,870 | ₩3,218 | ₩2,870 | ₩3,191 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,991 | ₩3,004 | ₩2,844 | ₩2,951 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,151 | ₩3,151 | ₩3,004 | ₩3,097 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,977 | ₩3,191 | ₩2,924 | ₩3,111 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,897 | ₩3,031 | ₩2,857 | ₩2,884 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,017 | ₩3,017 | ₩2,830 | ₩2,870 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,044 | ₩3,124 | ₩2,977 | ₩3,057 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,964 | ₩3,097 | ₩2,910 | ₩3,084 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,951 | ₩3,124 | ₩2,951 | ₩3,004 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,924 | ₩3,044 | ₩2,830 | ₩2,964 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,884 | ₩3,111 | ₩2,870 | ₩2,937 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,084 | ₩3,137 | ₩2,870 | ₩2,870 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,231 | ₩3,231 | ₩2,937 | ₩3,044 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,151 | ₩3,231 | ₩3,124 | ₩3,137 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,177 | ₩3,204 | ₩3,071 | ₩3,151 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,057 | ₩3,258 | ₩3,017 | ₩3,218 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,151 | ₩3,231 | ₩2,884 | ₩2,897 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,631 | ₩3,645 | ₩3,097 | ₩3,204 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,538 | ₩3,712 | ₩3,458 | ₩3,605 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,364 | ₩3,578 | ₩3,351 | ₩3,458 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,485 | ₩3,645 | ₩3,364 | ₩3,404 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,551 | ₩3,605 | ₩3,338 | ₩3,565 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,712 | ₩3,832 | ₩3,498 | ₩3,551 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,551 | ₩3,738 | ₩3,458 | ₩3,671 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,752 | ₩3,792 | ₩3,498 | ₩3,525 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,152 | ₩4,152 | ₩3,792 | ₩3,818 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,072 | ₩4,232 | ₩3,992 | ₩4,179 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,326 | ₩4,379 | ₩3,805 | ₩4,005 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,085 | ₩4,392 | ₩4,045 | ₩4,219 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,406 | ₩4,753 | ₩4,326 | ₩4,406 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,019 | ₩4,059 | ₩3,845 | ₩3,952 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,952 | ₩4,032 | ₩3,778 | ₩3,992 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,085 | ₩4,125 | ₩3,938 | ₩3,992 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,778 | ₩3,992 | ₩3,712 | ₩3,952 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,005 | ₩4,005 | ₩3,685 | ₩3,792 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,551 | ₩4,005 | ₩3,538 | ₩3,925 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,631 | ₩3,725 | ₩3,511 | ₩3,525 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,418 | ₩3,671 | ₩3,391 | ₩3,631 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,391 | ₩3,538 | ₩3,391 | ₩3,431 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,191 | ₩3,378 | ₩3,191 | ₩3,324 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,084 | ₩3,164 | ₩3,057 | ₩3,124 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,124 | ₩3,164 | ₩3,044 | ₩3,071 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,111 | ₩3,258 | ₩3,111 | ₩3,111 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,244 | ₩3,244 | ₩3,151 | ₩3,177 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,338 | ₩3,338 | ₩3,204 | ₩3,271 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,404 | ₩3,458 | ₩3,284 | ₩3,378 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,204 | ₩3,538 | ₩3,204 | ₩3,458 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,151 | ₩3,258 | ₩3,097 | ₩3,204 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,191 | ₩3,324 | ₩3,137 | ₩3,137 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,378 | ₩3,538 | ₩3,044 | ₩3,057 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,244 | ₩3,431 | ₩3,244 | ₩3,338 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,471 | ₩3,498 | ₩3,204 | ₩3,298 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,765 | ₩3,792 | ₩3,378 | ₩3,391 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,538 | ₩3,792 | ₩3,404 | ₩3,765 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,605 | ₩3,645 | ₩3,498 | ₩3,551 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,551 | ₩3,685 | ₩3,525 | ₩3,645 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,645 | ₩3,738 | ₩3,538 | ₩3,618 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,618 | ₩3,738 | ₩3,525 | ₩3,591 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,311 | ₩3,671 | ₩3,311 | ₩3,618 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,057 | ₩3,364 | ₩3,017 | ₩3,351 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,084 | ₩3,137 | ₩3,031 | ₩3,044 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,137 | ₩3,191 | ₩2,977 | ₩3,004 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,177 | ₩3,258 | ₩3,164 | ₩3,258 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,137 | ₩3,231 | ₩3,097 | ₩3,164 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,124 | ₩3,164 | ₩2,991 | ₩3,151 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,031 | ₩3,124 | ₩2,991 | ₩3,111 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,924 | ₩3,111 | ₩2,884 | ₩3,044 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,177 | ₩3,338 | ₩2,910 | ₩2,951 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,231 | ₩3,284 | ₩3,017 | ₩3,031 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,137 | ₩3,298 | ₩3,084 | ₩3,231 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,324 | ₩3,445 | ₩3,124 | ₩3,204 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,244 | ₩3,591 | ₩3,244 | ₩3,418 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,725 | ₩3,778 | ₩3,338 | ₩3,431 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,206 | ₩4,379 | ₩3,605 | ₩3,725 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,671 | ₩3,752 | ₩3,511 | ₩3,738 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,992 | ₩4,125 | ₩3,712 | ₩3,712 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,605 | ₩3,845 | ₩3,525 | ₩3,792 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,165 | ₩4,165 | ₩3,778 | ₩3,818 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,045 | ₩4,219 | ₩4,032 | ₩4,165 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,112 | ₩4,366 | ₩3,992 | ₩4,019 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,593 | ₩4,606 | ₩4,259 | ₩4,366 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,593 | ₩4,726 | ₩4,432 | ₩4,619 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,539 | ₩4,699 | ₩4,419 | ₩4,553 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,713 | ₩4,873 | ₩4,526 | ₩4,686 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,940 | ₩4,940 | ₩4,659 | ₩4,726 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,220 | ₩5,447 | ₩4,940 | ₩4,993 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,073 | ₩5,220 | ₩4,940 | ₩5,060 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,940 | ₩5,033 | ₩4,820 | ₩4,940 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,447 | ₩5,554 | ₩4,646 | ₩4,886 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,420 | ₩5,501 | ₩5,260 | ₩5,420 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,007 | ₩5,501 | ₩4,953 | ₩5,474 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,740 | ₩5,153 | ₩4,686 | ₩4,860 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,407 | ₩5,487 | ₩4,833 | ₩4,873 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,434 | ₩5,460 | ₩4,913 | ₩5,327 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,793 | ₩5,420 | ₩4,486 | ₩5,260 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,286 | ₩4,539 | ₩4,165 | ₩4,526 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,352 | ₩4,406 | ₩3,979 | ₩3,992 | -8.28% | 635.9만 |
|---|