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 | ₩6,131 | ₩6,318 | ₩5,771 | ₩5,958 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,011 | ₩6,024 | ₩5,503 | ₩5,610 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,412 | ₩6,465 | ₩6,064 | ₩6,105 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,599 | ₩6,732 | ₩6,492 | ₩6,519 | -1.21% | 288만 |
| 2026.10.05 | ₩6,559 | ₩6,652 | ₩6,358 | ₩6,505 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,332 | ₩6,599 | ₩6,158 | ₩6,559 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,158 | ₩6,398 | ₩5,971 | ₩6,158 | 0.00% | 278만 |
| 2026.09.30 | ₩6,385 | ₩6,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,145 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,452 | ₩6,519 | ₩6,292 | ₩6,345 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,559 | ₩6,639 | ₩6,332 | ₩6,345 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,625 | ₩6,812 | ₩6,479 | ₩6,666 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,345 | ₩6,519 | ₩6,305 | ₩6,505 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,572 | ₩6,585 | ₩6,385 | ₩6,505 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,425 | ₩6,625 | ₩6,171 | ₩6,599 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,559 | ₩6,559 | ₩6,425 | ₩6,479 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,345 | ₩6,452 | ₩6,131 | ₩6,332 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,211 | ₩6,479 | ₩6,091 | ₩6,318 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,904 | ₩5,918 | ₩5,584 | ₩5,797 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,797 | ₩5,877 | ₩5,450 | ₩5,797 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,744 | ₩5,944 | ₩5,730 | ₩5,811 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,864 | ₩6,225 | ₩5,864 | ₩6,091 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,570 | ₩5,918 | ₩5,530 | ₩5,864 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,064 | ₩6,091 | ₩5,610 | ₩5,690 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,877 | ₩6,171 | ₩5,837 | ₩6,091 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,744 | ₩5,824 | ₩5,637 | ₩5,717 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,811 | ₩5,837 | ₩5,597 | ₩5,704 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,597 | ₩5,797 | ₩5,530 | ₩5,730 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,677 | ₩5,730 | ₩5,557 | ₩5,624 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,984 | ₩6,091 | ₩5,771 | ₩5,931 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,372 | ₩6,559 | ₩5,944 | ₩5,984 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,385 | ₩6,625 | ₩6,345 | ₩6,438 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,492 | ₩6,692 | ₩6,238 | ₩6,318 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,492 | ₩6,599 | ₩6,385 | ₩6,452 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,585 | ₩6,599 | ₩6,278 | ₩6,332 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,625 | ₩6,853 | ₩6,559 | ₩6,732 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,505 | ₩6,625 | ₩6,305 | ₩6,532 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,866 | ₩6,959 | ₩6,385 | ₩6,585 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,719 | ₩7,093 | ₩6,679 | ₩6,732 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,253 | ₩7,387 | ₩7,093 | ₩7,106 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,572 | ₩7,347 | ₩6,559 | ₩7,347 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,465 | ₩6,732 | ₩6,385 | ₩6,452 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,093 | ₩7,227 | ₩6,465 | ₩6,706 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,372 | ₩7,360 | ₩6,225 | ₩6,946 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,677 | ₩5,851 | ₩5,597 | ₩5,624 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,610 | ₩5,811 | ₩5,543 | ₩5,704 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,143 | ₩5,624 | ₩5,063 | ₩5,450 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,490 | ₩5,557 | ₩5,263 | ₩5,276 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,236 | ₩5,690 | ₩5,236 | ₩5,543 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,742 | ₩5,049 | ₩4,595 | ₩4,996 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,902 | ₩4,956 | ₩4,568 | ₩4,702 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,435 | ₩4,836 | ₩4,421 | ₩4,782 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,649 | ₩4,742 | ₩4,208 | ₩4,221 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,715 | ₩4,742 | ₩4,475 | ₩4,715 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,849 | ₩5,129 | ₩4,675 | ₩4,956 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,023 | ₩5,103 | ₩4,769 | ₩4,782 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,982 | ₩5,116 | ₩4,795 | ₩5,076 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,316 | ₩5,437 | ₩4,942 | ₩5,009 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,169 | ₩5,530 | ₩5,169 | ₩5,423 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,169 | ₩5,263 | ₩5,023 | ₩5,036 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,822 | ₩5,330 | ₩4,515 | ₩5,089 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,463 | ₩5,477 | ₩4,836 | ₩4,929 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,610 | ₩5,918 | ₩5,477 | ₩5,650 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,089 | ₩5,210 | ₩4,996 | ₩5,023 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,049 | ₩5,089 | ₩4,755 | ₩4,849 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,383 | ₩5,410 | ₩5,183 | ₩5,210 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,423 | ₩5,610 | ₩5,370 | ₩5,463 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,009 | ₩5,330 | ₩4,982 | ₩5,263 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,343 | ₩5,343 | ₩4,942 | ₩5,063 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,290 | ₩5,690 | ₩5,223 | ₩5,517 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,717 | ₩6,051 | ₩5,169 | ₩5,210 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,864 | ₩6,038 | ₩5,610 | ₩5,637 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,771 | ₩6,171 | ₩5,757 | ₩5,984 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,370 | ₩5,784 | ₩5,210 | ₩5,771 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,956 | ₩5,236 | ₩4,876 | ₩5,103 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,356 | ₩5,356 | ₩4,862 | ₩5,063 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,477 | ₩5,650 | ₩4,982 | ₩5,143 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,811 | ₩5,918 | ₩5,397 | ₩5,410 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,572 | ₩6,625 | ₩6,051 | ₩6,105 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,826 | ₩6,893 | ₩6,332 | ₩6,585 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,612 | ₩6,946 | ₩6,452 | ₩6,492 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,826 | ₩6,959 | ₩6,425 | ₩6,492 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,093 | ₩7,293 | ₩6,772 | ₩6,973 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,853 | ₩6,973 | ₩6,398 | ₩6,599 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,251 | ₩6,919 | ₩6,131 | ₩6,853 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,465 | ₩6,652 | ₩6,091 | ₩6,145 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,574 | ₩7,614 | ₩6,145 | ₩6,585 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,601 | ₩7,854 | ₩7,120 | ₩7,307 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,122 | ₩8,215 | ₩7,013 | ₩7,293 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,828 | ₩8,669 | ₩7,721 | ₩8,536 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,268 | ₩8,830 | ₩8,015 | ₩8,268 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,614 | ₩8,255 | ₩7,587 | ₩8,148 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,374 | ₩8,055 | ₩7,186 | ₩7,707 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,975 | ₩7,988 | ₩7,333 | ₩7,627 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,427 | ₩8,202 | ₩7,427 | ₩8,081 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,374 | ₩7,721 | ₩7,120 | ₩7,360 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,213 | ₩7,681 | ₩6,946 | ₩7,494 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,585 | ₩7,066 | ₩6,532 | ₩6,866 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,185 | ₩6,505 | ₩6,038 | ₩6,479 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,904 | ₩6,519 | ₩5,610 | ₩6,305 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,398 | ₩6,465 | ₩5,717 | ₩5,837 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,786 | ₩6,853 | ₩6,238 | ₩6,599 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,013 | ₩7,133 | ₩6,692 | ₩6,746 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,652 | ₩7,414 | ₩6,545 | ₩7,374 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,347 | ₩7,614 | ₩6,425 | ₩6,706 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,561 | ₩8,616 | ₩6,372 | ₩7,146 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,240 | ₩7,240 | ₩6,519 | ₩6,639 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,639 | ₩7,280 | ₩6,505 | ₩7,227 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,559 | ₩6,732 | ₩6,211 | ₩6,438 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,385 | ₩6,612 | ₩6,011 | ₩6,559 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,398 | ₩6,545 | ₩5,811 | ₩6,345 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,757 | ₩6,519 | ₩5,570 | ₩5,971 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,811 | ₩6,131 | ₩5,610 | ₩5,744 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,196 | ₩5,998 | ₩4,902 | ₩5,958 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,530 | ₩5,543 | ₩4,942 | ₩5,250 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,063 | ₩6,185 | ₩4,555 | ₩5,343 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,089 | ₩5,276 | ₩4,755 | ₩4,956 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,849 | ₩5,210 | ₩4,809 | ₩4,942 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,274 | ₩4,782 | ₩4,261 | ₩4,715 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,007 | ₩4,502 | ₩3,981 | ₩4,288 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,860 | ₩3,981 | ₩3,767 | ₩3,807 | -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 | ₩3,900 | ₩3,981 | ₩3,767 | ₩3,941 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,620 | ₩4,047 | ₩3,607 | ₩3,900 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,807 | ₩3,900 | ₩3,500 | ₩3,633 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,486 | ₩3,860 | ₩3,473 | ₩3,740 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,580 | ₩3,700 | ₩3,500 | ₩3,553 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,607 | ₩3,767 | ₩3,567 | ₩3,580 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,607 | ₩3,700 | ₩3,460 | ₩3,647 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,393 | ₩3,420 | ₩3,246 | ₩3,366 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,500 | ₩3,513 | ₩3,353 | ₩3,446 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,152 | ₩3,580 | ₩3,126 | ₩3,500 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,072 | ₩3,500 | ₩3,046 | ₩3,259 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,578 | ₩3,032 | ₩2,565 | ₩3,006 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,431 | ₩2,712 | ₩2,418 | ₩2,511 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,565 | ₩2,925 | ₩2,418 | ₩2,431 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,006 | ₩3,032 | ₩2,565 | ₩2,578 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,859 | ₩3,273 | ₩2,859 | ₩3,072 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,712 | ₩2,872 | ₩2,685 | ₩2,792 | +2.96% | 179.8만 |
|---|
| 2026.03.23 | ₩2,685 | ₩2,805 | ₩2,618 | ₩2,765 | +2.99% | 184.6만 |
|---|
| 2026.03.20 | ₩2,765 | ₩2,765 | ₩2,551 | ₩2,645 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,738 | ₩2,818 | ₩2,645 | ₩2,792 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,872 | ₩2,925 | ₩2,752 | ₩2,752 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,872 | ₩2,939 | ₩2,792 | ₩2,885 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,872 | ₩2,925 | ₩2,792 | ₩2,818 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,912 | ₩2,979 | ₩2,765 | ₩2,778 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,899 | ₩2,965 | ₩2,832 | ₩2,859 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,885 | ₩3,059 | ₩2,885 | ₩3,006 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,912 | ₩3,019 | ₩2,859 | ₩2,885 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,899 | ₩2,952 | ₩2,778 | ₩2,912 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,952 | ₩3,099 | ₩2,872 | ₩2,899 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,046 | ₩3,166 | ₩2,979 | ₩3,072 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,099 | ₩3,152 | ₩3,019 | ₩3,099 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,046 | ₩3,152 | ₩2,939 | ₩3,032 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,872 | ₩3,219 | ₩2,872 | ₩3,193 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,992 | ₩3,006 | ₩2,845 | ₩2,952 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,152 | ₩3,152 | ₩3,006 | ₩3,099 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,979 | ₩3,193 | ₩2,925 | ₩3,112 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,899 | ₩3,032 | ₩2,859 | ₩2,885 | -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 | ₩2,965 | ₩3,099 | ₩2,912 | ₩3,086 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,952 | ₩3,126 | ₩2,952 | ₩3,006 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,925 | ₩3,046 | ₩2,832 | ₩2,965 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,885 | ₩3,112 | ₩2,872 | ₩2,939 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,086 | ₩3,139 | ₩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 | ₩3,152 | ₩3,233 | ₩3,126 | ₩3,139 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,179 | ₩3,206 | ₩3,072 | ₩3,152 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,059 | ₩3,259 | ₩3,019 | ₩3,219 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,152 | ₩3,233 | ₩2,885 | ₩2,899 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,633 | ₩3,647 | ₩3,099 | ₩3,206 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,540 | ₩3,713 | ₩3,460 | ₩3,607 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,366 | ₩3,580 | ₩3,353 | ₩3,460 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,486 | ₩3,647 | ₩3,366 | ₩3,406 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,553 | ₩3,607 | ₩3,339 | ₩3,567 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,713 | ₩3,834 | ₩3,500 | ₩3,553 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,553 | ₩3,740 | ₩3,460 | ₩3,673 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,754 | ₩3,794 | ₩3,500 | ₩3,526 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,154 | ₩4,154 | ₩3,794 | ₩3,820 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,074 | ₩4,234 | ₩3,994 | ₩4,181 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,328 | ₩4,381 | ₩3,807 | ₩4,007 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,087 | ₩4,395 | ₩4,047 | ₩4,221 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,408 | ₩4,755 | ₩4,328 | ₩4,408 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,021 | ₩4,061 | ₩3,847 | ₩3,954 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,954 | ₩4,034 | ₩3,780 | ₩3,994 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,087 | ₩4,128 | ₩3,941 | ₩3,994 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,780 | ₩3,994 | ₩3,713 | ₩3,954 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,007 | ₩4,007 | ₩3,687 | ₩3,794 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,553 | ₩4,007 | ₩3,540 | ₩3,927 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,633 | ₩3,727 | ₩3,513 | ₩3,526 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,420 | ₩3,673 | ₩3,393 | ₩3,633 | +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 | ₩3,326 | +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 | ₩3,072 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,112 | ₩3,259 | ₩3,112 | ₩3,112 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,246 | ₩3,246 | ₩3,152 | ₩3,179 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,339 | ₩3,339 | ₩3,206 | ₩3,273 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,406 | ₩3,460 | ₩3,286 | ₩3,380 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,540 | ₩3,206 | ₩3,460 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,152 | ₩3,259 | ₩3,099 | ₩3,206 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,193 | ₩3,326 | ₩3,139 | ₩3,139 | -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 | ₩3,339 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,473 | ₩3,500 | ₩3,206 | ₩3,299 | -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 | ₩3,406 | ₩3,767 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,607 | ₩3,647 | ₩3,500 | ₩3,553 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,553 | ₩3,687 | ₩3,526 | ₩3,647 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,647 | ₩3,740 | ₩3,540 | ₩3,620 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,620 | ₩3,740 | ₩3,526 | ₩3,593 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,313 | ₩3,673 | ₩3,313 | ₩3,620 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,059 | ₩3,366 | ₩3,019 | ₩3,353 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,086 | ₩3,139 | ₩3,032 | ₩3,046 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,139 | ₩3,193 | ₩2,979 | ₩3,006 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,179 | ₩3,259 | ₩3,166 | ₩3,259 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,139 | ₩3,233 | ₩3,099 | ₩3,166 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,126 | ₩3,166 | ₩2,992 | ₩3,152 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,032 | ₩3,126 | ₩2,992 | ₩3,112 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,925 | ₩3,112 | ₩2,885 | ₩3,046 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,179 | ₩3,339 | ₩2,912 | ₩2,952 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,233 | ₩3,286 | ₩3,019 | ₩3,032 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,139 | ₩3,299 | ₩3,086 | ₩3,233 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,326 | ₩3,446 | ₩3,126 | ₩3,206 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,246 | ₩3,593 | ₩3,246 | ₩3,420 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,727 | ₩3,780 | ₩3,339 | ₩3,433 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,208 | ₩4,381 | ₩3,607 | ₩3,727 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,673 | ₩3,754 | ₩3,513 | ₩3,740 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,994 | ₩4,128 | ₩3,713 | ₩3,713 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,607 | ₩3,847 | ₩3,526 | ₩3,794 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,168 | ₩4,168 | ₩3,780 | ₩3,820 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,047 | ₩4,221 | ₩4,034 | ₩4,168 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,114 | ₩4,368 | ₩3,994 | ₩4,021 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,595 | ₩4,608 | ₩4,261 | ₩4,368 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,595 | ₩4,729 | ₩4,435 | ₩4,622 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,542 | ₩4,702 | ₩4,421 | ₩4,555 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,715 | ₩4,876 | ₩4,528 | ₩4,689 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,942 | ₩4,942 | ₩4,662 | ₩4,729 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,223 | ₩5,450 | ₩4,942 | ₩4,996 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,076 | ₩5,223 | ₩4,942 | ₩5,063 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,942 | ₩5,036 | ₩4,822 | ₩4,942 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,450 | ₩5,557 | ₩4,649 | ₩4,889 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,423 | ₩5,503 | ₩5,263 | ₩5,423 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,009 | ₩5,503 | ₩4,956 | ₩5,477 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,742 | ₩5,156 | ₩4,689 | ₩4,862 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,410 | ₩5,490 | ₩4,836 | ₩4,876 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,437 | ₩5,463 | ₩4,916 | ₩5,330 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,795 | ₩5,423 | ₩4,488 | ₩5,263 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,288 | ₩4,542 | ₩4,168 | ₩4,528 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,355 | ₩4,408 | ₩3,981 | ₩3,994 | -8.28% | 635.9만 |
|---|