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 | ₩6,134 | ₩6,322 | ₩5,774 | ₩5,961 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,014 | ₩6,028 | ₩5,506 | ₩5,613 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,415 | ₩6,469 | ₩6,068 | ₩6,108 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,602 | ₩6,736 | ₩6,495 | ₩6,522 | -1.21% | 288만 |
| 2026.10.05 | ₩6,562 | ₩6,656 | ₩6,362 | ₩6,509 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,335 | ₩6,602 | ₩6,161 | ₩6,562 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,161 | ₩6,402 | ₩5,974 | ₩6,161 | 0.00% | 278만 |
| 2026.09.30 | ₩6,388 | ₩6,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,148 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,455 | ₩6,522 | ₩6,295 | ₩6,348 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,562 | ₩6,642 | ₩6,335 | ₩6,348 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,629 | ₩6,816 | ₩6,482 | ₩6,669 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,348 | ₩6,522 | ₩6,308 | ₩6,509 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,575 | ₩6,589 | ₩6,388 | ₩6,509 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,428 | ₩6,629 | ₩6,175 | ₩6,602 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,562 | ₩6,562 | ₩6,428 | ₩6,482 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,348 | ₩6,455 | ₩6,134 | ₩6,335 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,215 | ₩6,482 | ₩6,094 | ₩6,322 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,907 | ₩5,921 | ₩5,586 | ₩5,800 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,800 | ₩5,881 | ₩5,453 | ₩5,800 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,747 | ₩5,947 | ₩5,733 | ₩5,814 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,867 | ₩6,228 | ₩5,867 | ₩6,094 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,573 | ₩5,921 | ₩5,533 | ₩5,867 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,068 | ₩6,094 | ₩5,613 | ₩5,693 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,881 | ₩6,175 | ₩5,840 | ₩6,094 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,747 | ₩5,827 | ₩5,640 | ₩5,720 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,814 | ₩5,840 | ₩5,600 | ₩5,707 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,600 | ₩5,800 | ₩5,533 | ₩5,733 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,680 | ₩5,733 | ₩5,560 | ₩5,627 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,987 | ₩6,094 | ₩5,774 | ₩5,934 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,375 | ₩6,562 | ₩5,947 | ₩5,987 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,388 | ₩6,629 | ₩6,348 | ₩6,442 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,495 | ₩6,696 | ₩6,241 | ₩6,322 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,495 | ₩6,602 | ₩6,388 | ₩6,455 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,589 | ₩6,602 | ₩6,281 | ₩6,335 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,629 | ₩6,856 | ₩6,562 | ₩6,736 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,509 | ₩6,629 | ₩6,308 | ₩6,535 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,870 | ₩6,963 | ₩6,388 | ₩6,589 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,722 | ₩7,097 | ₩6,682 | ₩6,736 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,257 | ₩7,391 | ₩7,097 | ₩7,110 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,575 | ₩7,351 | ₩6,562 | ₩7,351 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,469 | ₩6,736 | ₩6,388 | ₩6,455 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,097 | ₩7,230 | ₩6,469 | ₩6,709 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,375 | ₩7,364 | ₩6,228 | ₩6,950 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,680 | ₩5,854 | ₩5,600 | ₩5,627 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,613 | ₩5,814 | ₩5,546 | ₩5,707 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,145 | ₩5,627 | ₩5,065 | ₩5,453 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,493 | ₩5,560 | ₩5,266 | ₩5,279 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,239 | ₩5,693 | ₩5,239 | ₩5,546 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,745 | ₩5,052 | ₩4,597 | ₩4,998 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,905 | ₩4,958 | ₩4,571 | ₩4,704 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,437 | ₩4,838 | ₩4,424 | ₩4,785 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,651 | ₩4,745 | ₩4,210 | ₩4,223 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,718 | ₩4,745 | ₩4,477 | ₩4,718 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,851 | ₩5,132 | ₩4,678 | ₩4,958 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,025 | ₩5,105 | ₩4,771 | ₩4,785 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,985 | ₩5,119 | ₩4,798 | ₩5,079 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,319 | ₩5,439 | ₩4,945 | ₩5,012 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,172 | ₩5,533 | ₩5,172 | ₩5,426 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,172 | ₩5,266 | ₩5,025 | ₩5,039 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,825 | ₩5,333 | ₩4,517 | ₩5,092 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,466 | ₩5,480 | ₩4,838 | ₩4,932 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,613 | ₩5,921 | ₩5,480 | ₩5,653 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,092 | ₩5,212 | ₩4,998 | ₩5,025 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,052 | ₩5,092 | ₩4,758 | ₩4,851 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,386 | ₩5,413 | ₩5,186 | ₩5,212 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,426 | ₩5,613 | ₩5,373 | ₩5,466 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,012 | ₩5,333 | ₩4,985 | ₩5,266 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,346 | ₩5,346 | ₩4,945 | ₩5,065 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,292 | ₩5,693 | ₩5,226 | ₩5,520 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,720 | ₩6,054 | ₩5,172 | ₩5,212 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,867 | ₩6,041 | ₩5,613 | ₩5,640 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,774 | ₩6,175 | ₩5,760 | ₩5,987 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,373 | ₩5,787 | ₩5,212 | ₩5,774 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,958 | ₩5,239 | ₩4,878 | ₩5,105 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,359 | ₩5,359 | ₩4,865 | ₩5,065 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,480 | ₩5,653 | ₩4,985 | ₩5,145 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,814 | ₩5,921 | ₩5,399 | ₩5,413 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,575 | ₩6,629 | ₩6,054 | ₩6,108 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,829 | ₩6,896 | ₩6,335 | ₩6,589 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,616 | ₩6,950 | ₩6,455 | ₩6,495 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,829 | ₩6,963 | ₩6,428 | ₩6,495 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,097 | ₩7,297 | ₩6,776 | ₩6,976 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,856 | ₩6,976 | ₩6,402 | ₩6,602 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,255 | ₩6,923 | ₩6,134 | ₩6,856 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,469 | ₩6,656 | ₩6,094 | ₩6,148 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,578 | ₩7,618 | ₩6,148 | ₩6,589 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,605 | ₩7,859 | ₩7,123 | ₩7,311 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,126 | ₩8,219 | ₩7,017 | ₩7,297 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,832 | ₩8,674 | ₩7,725 | ₩8,540 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,273 | ₩8,834 | ₩8,019 | ₩8,273 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,618 | ₩8,259 | ₩7,591 | ₩8,153 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,377 | ₩8,059 | ₩7,190 | ₩7,711 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,979 | ₩7,992 | ₩7,337 | ₩7,631 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,431 | ₩8,206 | ₩7,431 | ₩8,086 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,377 | ₩7,725 | ₩7,123 | ₩7,364 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,217 | ₩7,685 | ₩6,950 | ₩7,498 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,589 | ₩7,070 | ₩6,535 | ₩6,870 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,188 | ₩6,509 | ₩6,041 | ₩6,482 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,907 | ₩6,522 | ₩5,613 | ₩6,308 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,402 | ₩6,469 | ₩5,720 | ₩5,840 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,789 | ₩6,856 | ₩6,241 | ₩6,602 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,017 | ₩7,137 | ₩6,696 | ₩6,749 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,656 | ₩7,417 | ₩6,549 | ₩7,377 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,351 | ₩7,618 | ₩6,428 | ₩6,709 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,564 | ₩8,620 | ₩6,375 | ₩7,150 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,244 | ₩7,244 | ₩6,522 | ₩6,642 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,642 | ₩7,284 | ₩6,509 | ₩7,230 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,562 | ₩6,736 | ₩6,215 | ₩6,442 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,388 | ₩6,616 | ₩6,014 | ₩6,562 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,402 | ₩6,549 | ₩5,814 | ₩6,348 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,760 | ₩6,522 | ₩5,573 | ₩5,974 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,814 | ₩6,134 | ₩5,613 | ₩5,747 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,199 | ₩6,001 | ₩4,905 | ₩5,961 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,533 | ₩5,546 | ₩4,945 | ₩5,252 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,065 | ₩6,188 | ₩4,557 | ₩5,346 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,092 | ₩5,279 | ₩4,758 | ₩4,958 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,851 | ₩5,212 | ₩4,811 | ₩4,945 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,277 | ₩4,785 | ₩4,263 | ₩4,718 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,009 | ₩4,504 | ₩3,983 | ₩4,290 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,862 | ₩3,983 | ₩3,769 | ₩3,809 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,916 | ₩3,983 | ₩3,756 | ₩3,796 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,063 | ₩4,103 | ₩3,916 | ₩3,983 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,903 | ₩3,983 | ₩3,769 | ₩3,943 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,622 | ₩4,050 | ₩3,608 | ₩3,903 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,809 | ₩3,903 | ₩3,502 | ₩3,635 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,488 | ₩3,862 | ₩3,475 | ₩3,742 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,582 | ₩3,702 | ₩3,502 | ₩3,555 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,608 | ₩3,769 | ₩3,568 | ₩3,582 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,608 | ₩3,702 | ₩3,461 | ₩3,649 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,395 | ₩3,421 | ₩3,248 | ₩3,368 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,502 | ₩3,515 | ₩3,355 | ₩3,448 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,154 | ₩3,582 | ₩3,127 | ₩3,502 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,074 | ₩3,502 | ₩3,047 | ₩3,261 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,579 | ₩3,034 | ₩2,566 | ₩3,007 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,432 | ₩2,713 | ₩2,419 | ₩2,513 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,566 | ₩2,927 | ₩2,419 | ₩2,432 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,007 | ₩3,034 | ₩2,566 | ₩2,579 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,860 | ₩3,274 | ₩2,860 | ₩3,074 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,713 | ₩2,873 | ₩2,686 | ₩2,793 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,686 | ₩2,807 | ₩2,620 | ₩2,767 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,767 | ₩2,767 | ₩2,553 | ₩2,646 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,740 | ₩2,820 | ₩2,646 | ₩2,793 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,873 | ₩2,927 | ₩2,753 | ₩2,753 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,873 | ₩2,940 | ₩2,793 | ₩2,887 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,873 | ₩2,927 | ₩2,793 | ₩2,820 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,914 | ₩2,980 | ₩2,767 | ₩2,780 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,900 | ₩2,967 | ₩2,833 | ₩2,860 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,887 | ₩3,061 | ₩2,887 | ₩3,007 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,914 | ₩3,020 | ₩2,860 | ₩2,887 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,900 | ₩2,954 | ₩2,780 | ₩2,914 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,954 | ₩3,101 | ₩2,873 | ₩2,900 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,047 | ₩3,167 | ₩2,980 | ₩3,074 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,101 | ₩3,154 | ₩3,020 | ₩3,101 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,047 | ₩3,154 | ₩2,940 | ₩3,034 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,873 | ₩3,221 | ₩2,873 | ₩3,194 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,994 | ₩3,007 | ₩2,847 | ₩2,954 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,154 | ₩3,154 | ₩3,007 | ₩3,101 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,980 | ₩3,194 | ₩2,927 | ₩3,114 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,900 | ₩3,034 | ₩2,860 | ₩2,887 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,020 | ₩3,020 | ₩2,833 | ₩2,873 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,047 | ₩3,127 | ₩2,980 | ₩3,061 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,967 | ₩3,101 | ₩2,914 | ₩3,087 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,954 | ₩3,127 | ₩2,954 | ₩3,007 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,927 | ₩3,047 | ₩2,833 | ₩2,967 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,887 | ₩3,114 | ₩2,873 | ₩2,940 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,087 | ₩3,141 | ₩2,873 | ₩2,873 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,234 | ₩3,234 | ₩2,940 | ₩3,047 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,154 | ₩3,234 | ₩3,127 | ₩3,141 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,181 | ₩3,208 | ₩3,074 | ₩3,154 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,061 | ₩3,261 | ₩3,020 | ₩3,221 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,154 | ₩3,234 | ₩2,887 | ₩2,900 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,635 | ₩3,649 | ₩3,101 | ₩3,208 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,542 | ₩3,715 | ₩3,461 | ₩3,608 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,368 | ₩3,582 | ₩3,355 | ₩3,461 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,488 | ₩3,649 | ₩3,368 | ₩3,408 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,555 | ₩3,608 | ₩3,341 | ₩3,568 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,715 | ₩3,836 | ₩3,502 | ₩3,555 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,555 | ₩3,742 | ₩3,461 | ₩3,675 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,756 | ₩3,796 | ₩3,502 | ₩3,528 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,156 | ₩4,156 | ₩3,796 | ₩3,822 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,076 | ₩4,237 | ₩3,996 | ₩4,183 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,330 | ₩4,384 | ₩3,809 | ₩4,009 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,090 | ₩4,397 | ₩4,050 | ₩4,223 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,410 | ₩4,758 | ₩4,330 | ₩4,410 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,023 | ₩4,063 | ₩3,849 | ₩3,956 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,956 | ₩4,036 | ₩3,782 | ₩3,996 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,090 | ₩4,130 | ₩3,943 | ₩3,996 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,782 | ₩3,996 | ₩3,715 | ₩3,956 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,009 | ₩4,009 | ₩3,689 | ₩3,796 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,555 | ₩4,009 | ₩3,542 | ₩3,929 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,635 | ₩3,729 | ₩3,515 | ₩3,528 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,421 | ₩3,675 | ₩3,395 | ₩3,635 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,395 | ₩3,542 | ₩3,395 | ₩3,435 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,194 | ₩3,381 | ₩3,194 | ₩3,328 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,087 | ₩3,167 | ₩3,061 | ₩3,127 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,127 | ₩3,167 | ₩3,047 | ₩3,074 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,114 | ₩3,261 | ₩3,114 | ₩3,114 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,248 | ₩3,248 | ₩3,154 | ₩3,181 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,341 | ₩3,341 | ₩3,208 | ₩3,274 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,408 | ₩3,461 | ₩3,288 | ₩3,381 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,208 | ₩3,542 | ₩3,208 | ₩3,461 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,154 | ₩3,261 | ₩3,101 | ₩3,208 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,194 | ₩3,328 | ₩3,141 | ₩3,141 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,381 | ₩3,542 | ₩3,047 | ₩3,061 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,248 | ₩3,435 | ₩3,248 | ₩3,341 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,475 | ₩3,502 | ₩3,208 | ₩3,301 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,769 | ₩3,796 | ₩3,381 | ₩3,395 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,542 | ₩3,796 | ₩3,408 | ₩3,769 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,608 | ₩3,649 | ₩3,502 | ₩3,555 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,555 | ₩3,689 | ₩3,528 | ₩3,649 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,649 | ₩3,742 | ₩3,542 | ₩3,622 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,622 | ₩3,742 | ₩3,528 | ₩3,595 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,314 | ₩3,675 | ₩3,314 | ₩3,622 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,061 | ₩3,368 | ₩3,020 | ₩3,355 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,087 | ₩3,141 | ₩3,034 | ₩3,047 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,141 | ₩3,194 | ₩2,980 | ₩3,007 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,181 | ₩3,261 | ₩3,167 | ₩3,261 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,141 | ₩3,234 | ₩3,101 | ₩3,167 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,127 | ₩3,167 | ₩2,994 | ₩3,154 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,034 | ₩3,127 | ₩2,994 | ₩3,114 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,927 | ₩3,114 | ₩2,887 | ₩3,047 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,181 | ₩3,341 | ₩2,914 | ₩2,954 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,234 | ₩3,288 | ₩3,020 | ₩3,034 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,141 | ₩3,301 | ₩3,087 | ₩3,234 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,328 | ₩3,448 | ₩3,127 | ₩3,208 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,248 | ₩3,595 | ₩3,248 | ₩3,421 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,729 | ₩3,782 | ₩3,341 | ₩3,435 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,210 | ₩4,384 | ₩3,608 | ₩3,729 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,675 | ₩3,756 | ₩3,515 | ₩3,742 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,996 | ₩4,130 | ₩3,715 | ₩3,715 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,608 | ₩3,849 | ₩3,528 | ₩3,796 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,170 | ₩4,170 | ₩3,782 | ₩3,822 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,050 | ₩4,223 | ₩4,036 | ₩4,170 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,116 | ₩4,370 | ₩3,996 | ₩4,023 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,597 | ₩4,611 | ₩4,263 | ₩4,370 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,597 | ₩4,731 | ₩4,437 | ₩4,624 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,544 | ₩4,704 | ₩4,424 | ₩4,557 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,718 | ₩4,878 | ₩4,531 | ₩4,691 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,945 | ₩4,945 | ₩4,664 | ₩4,731 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,226 | ₩5,453 | ₩4,945 | ₩4,998 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,079 | ₩5,226 | ₩4,945 | ₩5,065 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,945 | ₩5,039 | ₩4,825 | ₩4,945 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,453 | ₩5,560 | ₩4,651 | ₩4,892 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,426 | ₩5,506 | ₩5,266 | ₩5,426 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,012 | ₩5,506 | ₩4,958 | ₩5,480 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,745 | ₩5,159 | ₩4,691 | ₩4,865 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,413 | ₩5,493 | ₩4,838 | ₩4,878 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,439 | ₩5,466 | ₩4,918 | ₩5,333 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,798 | ₩5,426 | ₩4,491 | ₩5,266 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,290 | ₩4,544 | ₩4,170 | ₩4,531 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,357 | ₩4,410 | ₩3,983 | ₩3,996 | -8.28% | 635.9만 |
|---|