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 | ₩6,129 | ₩6,316 | ₩5,769 | ₩5,956 | -2.83% | 525.2만 |
| 2026.10.08 | ₩6,009 | ₩6,023 | ₩5,502 | ₩5,609 | -6.67% | 353.6만 |
| 2026.10.07 | ₩6,410 | ₩6,463 | ₩6,063 | ₩6,103 | -4.79% | 296.9만 |
| 2026.10.06 | ₩6,597 | ₩6,730 | ₩6,490 | ₩6,517 | -1.21% | 288만 |
| 2026.10.05 | ₩6,557 | ₩6,650 | ₩6,356 | ₩6,503 | -0.81% | 270.8만 |
| 2026.10.02 | ₩6,330 | ₩6,597 | ₩6,156 | ₩6,557 | +3.59% | 302.5만 |
| 2026.10.01 | ₩6,156 | ₩6,396 | ₩5,969 | ₩6,156 | 0.00% | 278만 |
| 2026.09.30 | ₩6,383 | ₩6,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,143 |
| -3.77% |
| 498.1만 |
| 2026.09.29 | ₩6,450 | ₩6,517 | ₩6,290 | ₩6,343 | -1.66% | 309만 |
|---|
| 2026.09.28 | ₩6,557 | ₩6,637 | ₩6,330 | ₩6,343 | -3.26% | 271.3만 |
|---|
| 2026.09.25 | ₩6,623 | ₩6,810 | ₩6,477 | ₩6,664 | +0.60% | 330.1만 |
|---|
| 2026.09.24 | ₩6,343 | ₩6,517 | ₩6,303 | ₩6,503 | +2.53% | 254만 |
|---|
| 2026.09.23 | ₩6,570 | ₩6,583 | ₩6,383 | ₩6,503 | -1.02% | 256.9만 |
|---|
| 2026.09.22 | ₩6,423 | ₩6,623 | ₩6,169 | ₩6,597 | +2.70% | 323.4만 |
|---|
| 2026.09.21 | ₩6,557 | ₩6,557 | ₩6,423 | ₩6,477 | -1.22% | 222.2만 |
|---|
| 2026.09.18 | ₩6,343 | ₩6,450 | ₩6,129 | ₩6,330 | -0.21% | 964.5만 |
|---|
| 2026.09.17 | ₩6,210 | ₩6,477 | ₩6,089 | ₩6,316 | +1.72% | 435.8만 |
|---|
| 2026.09.16 | ₩5,902 | ₩5,916 | ₩5,582 | ₩5,796 | -1.81% | 354.4만 |
|---|
| 2026.09.15 | ₩5,796 | ₩5,876 | ₩5,448 | ₩5,796 | 0.00% | 347.6만 |
|---|
| 2026.09.14 | ₩5,742 | ₩5,942 | ₩5,729 | ₩5,809 | +1.16% | 258.8만 |
|---|
| 2026.09.11 | ₩5,862 | ₩6,223 | ₩5,862 | ₩6,089 | +3.87% | 331.6만 |
|---|
| 2026.09.10 | ₩5,569 | ₩5,916 | ₩5,528 | ₩5,862 | +5.28% | 319.3만 |
|---|
| 2026.09.09 | ₩6,063 | ₩6,089 | ₩5,609 | ₩5,689 | -6.17% | 324.6만 |
|---|
| 2026.09.08 | ₩5,876 | ₩6,169 | ₩5,836 | ₩6,089 | +3.64% | 382.1만 |
|---|
| 2026.09.04 | ₩5,742 | ₩5,822 | ₩5,635 | ₩5,715 | -0.47% | 191.4만 |
|---|
| 2026.09.03 | ₩5,809 | ₩5,836 | ₩5,595 | ₩5,702 | -1.84% | 321만 |
|---|
| 2026.09.02 | ₩5,595 | ₩5,796 | ₩5,528 | ₩5,729 | +2.39% | 344.8만 |
|---|
| 2026.09.01 | ₩5,675 | ₩5,729 | ₩5,555 | ₩5,622 | -0.94% | 280.3만 |
|---|
| 2026.08.31 | ₩5,983 | ₩6,089 | ₩5,769 | ₩5,929 | -0.89% | 278.1만 |
|---|
| 2026.08.28 | ₩6,370 | ₩6,557 | ₩5,942 | ₩5,983 | -6.08% | 497.6만 |
|---|
| 2026.08.27 | ₩6,383 | ₩6,623 | ₩6,343 | ₩6,437 | +0.84% | 289.2만 |
|---|
| 2026.08.26 | ₩6,490 | ₩6,690 | ₩6,236 | ₩6,316 | -2.67% | 390.5만 |
|---|
| 2026.08.25 | ₩6,490 | ₩6,597 | ₩6,383 | ₩6,450 | -0.62% | 240.2만 |
|---|
| 2026.08.24 | ₩6,583 | ₩6,597 | ₩6,276 | ₩6,330 | -3.85% | 306.9만 |
|---|
| 2026.08.21 | ₩6,623 | ₩6,850 | ₩6,557 | ₩6,730 | +1.61% | 306.8만 |
|---|
| 2026.08.20 | ₩6,503 | ₩6,623 | ₩6,303 | ₩6,530 | +0.41% | 360.8만 |
|---|
| 2026.08.19 | ₩6,864 | ₩6,957 | ₩6,383 | ₩6,583 | -4.09% | 415.7만 |
|---|
| 2026.08.18 | ₩6,717 | ₩7,091 | ₩6,677 | ₩6,730 | +0.20% | 378.5만 |
|---|
| 2026.08.17 | ₩7,251 | ₩7,385 | ₩7,091 | ₩7,104 | -2.03% | 371.6만 |
|---|
| 2026.08.14 | ₩6,570 | ₩7,345 | ₩6,557 | ₩7,345 | +11.79% | 596.1만 |
|---|
| 2026.08.13 | ₩6,463 | ₩6,730 | ₩6,383 | ₩6,450 | -0.21% | 378.2만 |
|---|
| 2026.08.12 | ₩7,091 | ₩7,224 | ₩6,463 | ₩6,704 | -5.46% | 713.4만 |
|---|
| 2026.08.11 | ₩6,370 | ₩7,358 | ₩6,223 | ₩6,944 | +9.01% | 1412.4만 |
|---|
| 2026.08.10 | ₩5,675 | ₩5,849 | ₩5,595 | ₩5,622 | -0.94% | 382.2만 |
|---|
| 2026.08.07 | ₩5,609 | ₩5,809 | ₩5,542 | ₩5,702 | +1.67% | 272.9만 |
|---|
| 2026.08.06 | ₩5,141 | ₩5,622 | ₩5,061 | ₩5,448 | +5.97% | 311.5만 |
|---|
| 2026.08.05 | ₩5,488 | ₩5,555 | ₩5,261 | ₩5,275 | -3.89% | 304.4만 |
|---|
| 2026.08.04 | ₩5,235 | ₩5,689 | ₩5,235 | ₩5,542 | +5.87% | 501.6만 |
|---|
| 2026.08.03 | ₩4,741 | ₩5,048 | ₩4,594 | ₩4,994 | +5.35% | 293.3만 |
|---|
| 2026.07.31 | ₩4,901 | ₩4,954 | ₩4,567 | ₩4,701 | -4.09% | 315.6만 |
|---|
| 2026.07.30 | ₩4,433 | ₩4,834 | ₩4,420 | ₩4,781 | +7.83% | 353.5만 |
|---|
| 2026.07.29 | ₩4,647 | ₩4,741 | ₩4,206 | ₩4,220 | -9.20% | 604.4만 |
|---|
| 2026.07.28 | ₩4,714 | ₩4,741 | ₩4,474 | ₩4,714 | 0.00% | 427.8만 |
|---|
| 2026.07.27 | ₩4,847 | ₩5,128 | ₩4,674 | ₩4,954 | +2.20% | 338.5만 |
|---|
| 2026.07.24 | ₩5,021 | ₩5,101 | ₩4,767 | ₩4,781 | -4.79% | 357.5만 |
|---|
| 2026.07.23 | ₩4,981 | ₩5,115 | ₩4,794 | ₩5,074 | +1.88% | 470.3만 |
|---|
| 2026.07.22 | ₩5,315 | ₩5,435 | ₩4,941 | ₩5,008 | -5.78% | 307.5만 |
|---|
| 2026.07.21 | ₩5,168 | ₩5,528 | ₩5,168 | ₩5,422 | +4.91% | 473.3만 |
|---|
| 2026.07.20 | ₩5,168 | ₩5,261 | ₩5,021 | ₩5,034 | -2.58% | 369.1만 |
|---|
| 2026.07.17 | ₩4,821 | ₩5,328 | ₩4,514 | ₩5,088 | +5.54% | 600.7만 |
|---|
| 2026.07.16 | ₩5,462 | ₩5,475 | ₩4,834 | ₩4,928 | -9.78% | 491.5만 |
|---|
| 2026.07.15 | ₩5,609 | ₩5,916 | ₩5,475 | ₩5,649 | +0.71% | 757.8만 |
|---|
| 2026.07.14 | ₩5,088 | ₩5,208 | ₩4,994 | ₩5,021 | -1.31% | 383.2만 |
|---|
| 2026.07.13 | ₩5,048 | ₩5,088 | ₩4,754 | ₩4,847 | -3.97% | 349.8만 |
|---|
| 2026.07.10 | ₩5,382 | ₩5,408 | ₩5,181 | ₩5,208 | -3.23% | 221.4만 |
|---|
| 2026.07.09 | ₩5,422 | ₩5,609 | ₩5,368 | ₩5,462 | +0.74% | 286.8만 |
|---|
| 2026.07.08 | ₩5,008 | ₩5,328 | ₩4,981 | ₩5,261 | +5.07% | 288.4만 |
|---|
| 2026.07.07 | ₩5,342 | ₩5,342 | ₩4,941 | ₩5,061 | -5.25% | 380.6만 |
|---|
| 2026.07.06 | ₩5,288 | ₩5,689 | ₩5,221 | ₩5,515 | +4.29% | 405.6만 |
|---|
| 2026.07.02 | ₩5,715 | ₩6,049 | ₩5,168 | ₩5,208 | -8.88% | 585.1만 |
|---|
| 2026.07.01 | ₩5,862 | ₩6,036 | ₩5,609 | ₩5,635 | -3.87% | 511.6만 |
|---|
| 2026.06.30 | ₩5,769 | ₩6,169 | ₩5,755 | ₩5,983 | +3.70% | 483만 |
|---|
| 2026.06.29 | ₩5,368 | ₩5,782 | ₩5,208 | ₩5,769 | +7.46% | 653.2만 |
|---|
| 2026.06.26 | ₩4,954 | ₩5,235 | ₩4,874 | ₩5,101 | +2.96% | 1084.6만 |
|---|
| 2026.06.25 | ₩5,355 | ₩5,355 | ₩4,861 | ₩5,061 | -5.49% | 631.1만 |
|---|
| 2026.06.24 | ₩5,475 | ₩5,649 | ₩4,981 | ₩5,141 | -6.10% | 744.7만 |
|---|
| 2026.06.23 | ₩5,809 | ₩5,916 | ₩5,395 | ₩5,408 | -6.90% | 835.1만 |
|---|
| 2026.06.22 | ₩6,570 | ₩6,623 | ₩6,049 | ₩6,103 | -7.11% | 640.7만 |
|---|
| 2026.06.18 | ₩6,824 | ₩6,891 | ₩6,330 | ₩6,583 | -3.52% | 1563.4만 |
|---|
| 2026.06.17 | ₩6,610 | ₩6,944 | ₩6,450 | ₩6,490 | -1.82% | 509만 |
|---|
| 2026.06.16 | ₩6,824 | ₩6,957 | ₩6,423 | ₩6,490 | -4.89% | 557.8만 |
|---|
| 2026.06.15 | ₩7,091 | ₩7,291 | ₩6,770 | ₩6,971 | -1.69% | 571.6만 |
|---|
| 2026.06.12 | ₩6,850 | ₩6,971 | ₩6,396 | ₩6,597 | -3.70% | 536.5만 |
|---|
| 2026.06.11 | ₩6,250 | ₩6,917 | ₩6,129 | ₩6,850 | +9.62% | 646.8만 |
|---|
| 2026.06.10 | ₩6,463 | ₩6,650 | ₩6,089 | ₩6,143 | -4.96% | 662.6만 |
|---|
| 2026.06.09 | ₩7,572 | ₩7,612 | ₩6,143 | ₩6,583 | -13.05% | 922만 |
|---|
| 2026.06.08 | ₩7,598 | ₩7,852 | ₩7,118 | ₩7,305 | -3.87% | 613.9만 |
|---|
| 2026.06.05 | ₩8,119 | ₩8,213 | ₩7,011 | ₩7,291 | -10.20% | 981.8만 |
|---|
| 2026.06.04 | ₩7,825 | ₩8,667 | ₩7,718 | ₩8,533 | +9.04% | 768만 |
|---|
| 2026.06.03 | ₩8,266 | ₩8,827 | ₩8,012 | ₩8,266 | 0.00% | 1268만 |
|---|
| 2026.06.02 | ₩7,612 | ₩8,253 | ₩7,585 | ₩8,146 | +7.02% | 634.4만 |
|---|
| 2026.06.01 | ₩7,371 | ₩8,052 | ₩7,184 | ₩7,705 | +4.53% | 668.5만 |
|---|
| 2026.05.29 | ₩7,972 | ₩7,986 | ₩7,331 | ₩7,625 | -4.36% | 766.1만 |
|---|
| 2026.05.28 | ₩7,425 | ₩8,199 | ₩7,425 | ₩8,079 | +8.81% | 1076.3만 |
|---|
| 2026.05.27 | ₩7,371 | ₩7,718 | ₩7,118 | ₩7,358 | -0.18% | 768.2만 |
|---|
| 2026.05.26 | ₩7,211 | ₩7,678 | ₩6,944 | ₩7,491 | +3.89% | 903만 |
|---|
| 2026.05.22 | ₩6,583 | ₩7,064 | ₩6,530 | ₩6,864 | +4.26% | 779.4만 |
|---|
| 2026.05.21 | ₩6,183 | ₩6,503 | ₩6,036 | ₩6,477 | +4.75% | 478.5만 |
|---|
| 2026.05.20 | ₩5,902 | ₩6,517 | ₩5,609 | ₩6,303 | +6.79% | 599.7만 |
|---|
| 2026.05.19 | ₩6,396 | ₩6,463 | ₩5,715 | ₩5,836 | -8.77% | 1060.1만 |
|---|
| 2026.05.18 | ₩6,784 | ₩6,850 | ₩6,236 | ₩6,597 | -2.76% | 1222.7만 |
|---|
| 2026.05.15 | ₩7,011 | ₩7,131 | ₩6,690 | ₩6,744 | -3.81% | 904.9만 |
|---|
| 2026.05.14 | ₩6,650 | ₩7,411 | ₩6,543 | ₩7,371 | +10.84% | 1033.9만 |
|---|
| 2026.05.13 | ₩7,345 | ₩7,612 | ₩6,423 | ₩6,704 | -8.73% | 1315.2만 |
|---|
| 2026.05.12 | ₩7,558 | ₩8,613 | ₩6,370 | ₩7,144 | -5.48% | 4023.3만 |
|---|
| 2026.05.11 | ₩7,238 | ₩7,238 | ₩6,517 | ₩6,637 | -8.30% | 1366.4만 |
|---|
| 2026.05.08 | ₩6,637 | ₩7,278 | ₩6,503 | ₩7,224 | +8.85% | 1530.7만 |
|---|
| 2026.05.07 | ₩6,557 | ₩6,730 | ₩6,210 | ₩6,437 | -1.83% | 1034만 |
|---|
| 2026.05.06 | ₩6,383 | ₩6,610 | ₩6,009 | ₩6,557 | +2.72% | 1071.9만 |
|---|
| 2026.05.05 | ₩6,396 | ₩6,543 | ₩5,809 | ₩6,343 | -0.84% | 2098.5만 |
|---|
| 2026.05.04 | ₩5,755 | ₩6,517 | ₩5,569 | ₩5,969 | +3.71% | 1533.7만 |
|---|
| 2026.05.01 | ₩5,809 | ₩6,129 | ₩5,609 | ₩5,742 | -1.15% | 950.5만 |
|---|
| 2026.04.30 | ₩5,195 | ₩5,996 | ₩4,901 | ₩5,956 | +14.65% | 1161만 |
|---|
| 2026.04.29 | ₩5,528 | ₩5,542 | ₩4,941 | ₩5,248 | -5.07% | 1141.9만 |
|---|
| 2026.04.28 | ₩5,061 | ₩6,183 | ₩4,554 | ₩5,342 | +5.54% | 4108.6만 |
|---|
| 2026.04.27 | ₩5,088 | ₩5,275 | ₩4,754 | ₩4,954 | -2.62% | 567.2만 |
|---|
| 2026.04.24 | ₩4,847 | ₩5,208 | ₩4,807 | ₩4,941 | +1.93% | 829.8만 |
|---|
| 2026.04.23 | ₩4,273 | ₩4,781 | ₩4,260 | ₩4,714 | +10.31% | 924.7만 |
|---|
| 2026.04.22 | ₩4,006 | ₩4,500 | ₩3,979 | ₩4,287 | +7.00% | 683.2만 |
|---|
| 2026.04.21 | ₩3,859 | ₩3,979 | ₩3,766 | ₩3,806 | -1.38% | 258.2만 |
|---|
| 2026.04.20 | ₩3,913 | ₩3,979 | ₩3,752 | ₩3,792 | -3.07% | 225.2만 |
|---|
| 2026.04.17 | ₩4,060 | ₩4,100 | ₩3,913 | ₩3,979 | -1.97% | 440.2만 |
|---|
| 2026.04.16 | ₩3,899 | ₩3,979 | ₩3,766 | ₩3,939 | +1.03% | 341.6만 |
|---|
| 2026.04.15 | ₩3,619 | ₩4,046 | ₩3,606 | ₩3,899 | +7.75% | 548.9만 |
|---|
| 2026.04.14 | ₩3,806 | ₩3,899 | ₩3,499 | ₩3,632 | -4.56% | 348.7만 |
|---|
| 2026.04.13 | ₩3,485 | ₩3,859 | ₩3,472 | ₩3,739 | +7.28% | 307.1만 |
|---|
| 2026.04.10 | ₩3,579 | ₩3,699 | ₩3,499 | ₩3,552 | -0.75% | 200.3만 |
|---|
| 2026.04.09 | ₩3,606 | ₩3,766 | ₩3,565 | ₩3,579 | -0.74% | 251.7만 |
|---|
| 2026.04.08 | ₩3,606 | ₩3,699 | ₩3,459 | ₩3,646 | +1.11% | 350.6만 |
|---|
| 2026.04.07 | ₩3,392 | ₩3,419 | ₩3,245 | ₩3,365 | -0.79% | 296.7만 |
|---|
| 2026.04.06 | ₩3,499 | ₩3,512 | ₩3,352 | ₩3,445 | -1.53% | 281.4만 |
|---|
| 2026.04.02 | ₩3,151 | ₩3,579 | ₩3,125 | ₩3,499 | +11.02% | 576.2만 |
|---|
| 2026.04.01 | ₩3,071 | ₩3,499 | ₩3,045 | ₩3,258 | +6.09% | 880.3만 |
|---|
| 2026.03.31 | ₩2,577 | ₩3,031 | ₩2,564 | ₩3,005 | +16.58% | 600.4만 |
|---|
| 2026.03.30 | ₩2,430 | ₩2,711 | ₩2,417 | ₩2,511 | +3.30% | 430.4만 |
|---|
| 2026.03.27 | ₩2,564 | ₩2,924 | ₩2,417 | ₩2,430 | -5.21% | 548.8만 |
|---|
| 2026.03.26 | ₩3,005 | ₩3,031 | ₩2,564 | ₩2,577 | -14.22% | 460.1만 |
|---|
| 2026.03.25 | ₩2,858 | ₩3,272 | ₩2,858 | ₩3,071 | +7.48% | 459.6만 |
|---|
| 2026.03.24 | ₩2,711 | ₩2,871 | ₩2,684 | ₩2,791 | +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 | ₩2,551 | ₩2,644 | -4.35% | 357만 |
|---|
| 2026.03.19 | ₩2,738 | ₩2,818 | ₩2,644 | ₩2,791 | +1.95% | 224.9만 |
|---|
| 2026.03.18 | ₩2,871 | ₩2,924 | ₩2,751 | ₩2,751 | -4.19% | 146.6만 |
|---|
| 2026.03.17 | ₩2,871 | ₩2,938 | ₩2,791 | ₩2,884 | +0.47% | 186.7만 |
|---|
| 2026.03.16 | ₩2,871 | ₩2,924 | ₩2,791 | ₩2,818 | -1.86% | 136.4만 |
|---|
| 2026.03.13 | ₩2,911 | ₩2,978 | ₩2,764 | ₩2,778 | -4.59% | 164.5만 |
|---|
| 2026.03.12 | ₩2,898 | ₩2,965 | ₩2,831 | ₩2,858 | -1.38% | 112.2만 |
|---|
| 2026.03.11 | ₩2,884 | ₩3,058 | ₩2,884 | ₩3,005 | +4.17% | 117.3만 |
|---|
| 2026.03.10 | ₩2,911 | ₩3,018 | ₩2,858 | ₩2,884 | -0.92% | 205.4만 |
|---|
| 2026.03.09 | ₩2,898 | ₩2,951 | ₩2,778 | ₩2,911 | +0.46% | 153.5만 |
|---|
| 2026.03.06 | ₩2,951 | ₩3,098 | ₩2,871 | ₩2,898 | -1.81% | 141.1만 |
|---|
| 2026.03.05 | ₩3,045 | ₩3,165 | ₩2,978 | ₩3,071 | +0.88% | 230만 |
|---|
| 2026.03.04 | ₩3,098 | ₩3,151 | ₩3,018 | ₩3,098 | 0.00% | 217.1만 |
|---|
| 2026.03.03 | ₩3,045 | ₩3,151 | ₩2,938 | ₩3,031 | -0.44% | 175.1만 |
|---|
| 2026.03.02 | ₩2,871 | ₩3,218 | ₩2,871 | ₩3,192 | +11.16% | 190.9만 |
|---|
| 2026.02.27 | ₩2,991 | ₩3,005 | ₩2,844 | ₩2,951 | -1.34% | 184.8만 |
|---|
| 2026.02.26 | ₩3,151 | ₩3,151 | ₩3,005 | ₩3,098 | -1.69% | 178.2만 |
|---|
| 2026.02.25 | ₩2,978 | ₩3,192 | ₩2,924 | ₩3,111 | +4.48% | 195.2만 |
|---|
| 2026.02.24 | ₩2,898 | ₩3,031 | ₩2,858 | ₩2,884 | -0.46% | 157만 |
|---|
| 2026.02.23 | ₩3,018 | ₩3,018 | ₩2,831 | ₩2,871 | -4.87% | 167.2만 |
|---|
| 2026.02.20 | ₩3,045 | ₩3,125 | ₩2,978 | ₩3,058 | +0.44% | 212.5만 |
|---|
| 2026.02.19 | ₩2,965 | ₩3,098 | ₩2,911 | ₩3,085 | +4.05% | 158.3만 |
|---|
| 2026.02.18 | ₩2,951 | ₩3,125 | ₩2,951 | ₩3,005 | +1.81% | 127.1만 |
|---|
| 2026.02.17 | ₩2,924 | ₩3,045 | ₩2,831 | ₩2,965 | +1.37% | 182.1만 |
|---|
| 2026.02.13 | ₩2,884 | ₩3,111 | ₩2,871 | ₩2,938 | +1.85% | 239.4만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,138 | ₩2,871 | ₩2,871 | -6.93% | 516.3만 |
|---|
| 2026.02.11 | ₩3,232 | ₩3,232 | ₩2,938 | ₩3,045 | -5.79% | 252.1만 |
|---|
| 2026.02.10 | ₩3,151 | ₩3,232 | ₩3,125 | ₩3,138 | -0.42% | 173.9만 |
|---|
| 2026.02.09 | ₩3,178 | ₩3,205 | ₩3,071 | ₩3,151 | -0.84% | 201.2만 |
|---|
| 2026.02.06 | ₩3,058 | ₩3,258 | ₩3,018 | ₩3,218 | +5.24% | 297만 |
|---|
| 2026.02.05 | ₩3,151 | ₩3,232 | ₩2,884 | ₩2,898 | -8.05% | 290.2만 |
|---|
| 2026.02.04 | ₩3,632 | ₩3,646 | ₩3,098 | ₩3,205 | -11.76% | 387.4만 |
|---|
| 2026.02.03 | ₩3,539 | ₩3,712 | ₩3,459 | ₩3,606 | +1.89% | 375.3만 |
|---|
| 2026.02.02 | ₩3,365 | ₩3,579 | ₩3,352 | ₩3,459 | +2.78% | 267.7만 |
|---|
| 2026.01.30 | ₩3,485 | ₩3,646 | ₩3,365 | ₩3,405 | -2.30% | 261만 |
|---|
| 2026.01.29 | ₩3,552 | ₩3,606 | ₩3,338 | ₩3,565 | +0.38% | 258.7만 |
|---|
| 2026.01.28 | ₩3,712 | ₩3,833 | ₩3,499 | ₩3,552 | -4.32% | 288.7만 |
|---|
| 2026.01.27 | ₩3,552 | ₩3,739 | ₩3,459 | ₩3,672 | +3.38% | 262만 |
|---|
| 2026.01.26 | ₩3,752 | ₩3,792 | ₩3,499 | ₩3,525 | -6.05% | 388.9만 |
|---|
| 2026.01.23 | ₩4,153 | ₩4,153 | ₩3,792 | ₩3,819 | -8.04% | 309.3만 |
|---|
| 2026.01.22 | ₩4,073 | ₩4,233 | ₩3,993 | ₩4,180 | +2.62% | 292.5만 |
|---|
| 2026.01.21 | ₩4,327 | ₩4,380 | ₩3,806 | ₩4,006 | -7.41% | 460만 |
|---|
| 2026.01.20 | ₩4,086 | ₩4,393 | ₩4,046 | ₩4,220 | +3.27% | 532.3만 |
|---|
| 2026.01.16 | ₩4,407 | ₩4,754 | ₩4,327 | ₩4,407 | 0.00% | 1398.7만 |
|---|
| 2026.01.15 | ₩4,019 | ₩4,060 | ₩3,846 | ₩3,953 | -1.66% | 226.5만 |
|---|
| 2026.01.14 | ₩3,953 | ₩4,033 | ₩3,779 | ₩3,993 | +1.01% | 287.9만 |
|---|
| 2026.01.13 | ₩4,086 | ₩4,126 | ₩3,939 | ₩3,993 | -2.29% | 323.8만 |
|---|
| 2026.01.12 | ₩3,779 | ₩3,993 | ₩3,712 | ₩3,953 | +4.59% | 241.2만 |
|---|
| 2026.01.09 | ₩4,006 | ₩4,006 | ₩3,686 | ₩3,792 | -5.33% | 378.9만 |
|---|
| 2026.01.08 | ₩3,552 | ₩4,006 | ₩3,539 | ₩3,926 | +10.53% | 609.5만 |
|---|
| 2026.01.07 | ₩3,632 | ₩3,726 | ₩3,512 | ₩3,525 | -2.94% | 282.3만 |
|---|
| 2026.01.06 | ₩3,419 | ₩3,672 | ₩3,392 | ₩3,632 | +6.25% | 241.7만 |
|---|
| 2026.01.05 | ₩3,392 | ₩3,539 | ₩3,392 | ₩3,432 | +1.18% | 222.2만 |
|---|
| 2026.01.02 | ₩3,192 | ₩3,379 | ₩3,192 | ₩3,325 | +4.18% | 201.4만 |
|---|
| 2025.12.31 | ₩3,085 | ₩3,165 | ₩3,058 | ₩3,125 | +1.30% | 246.8만 |
|---|
| 2025.12.30 | ₩3,125 | ₩3,165 | ₩3,045 | ₩3,071 | -1.71% | 131.4만 |
|---|
| 2025.12.29 | ₩3,111 | ₩3,258 | ₩3,111 | ₩3,111 | 0.00% | 165.1만 |
|---|
| 2025.12.26 | ₩3,245 | ₩3,245 | ₩3,151 | ₩3,178 | -2.06% | 104.1만 |
|---|
| 2025.12.24 | ₩3,338 | ₩3,338 | ₩3,205 | ₩3,272 | -2.00% | 128.4만 |
|---|
| 2025.12.23 | ₩3,405 | ₩3,459 | ₩3,285 | ₩3,379 | -0.78% | 281.7만 |
|---|
| 2025.12.22 | ₩3,205 | ₩3,539 | ₩3,205 | ₩3,459 | +7.92% | 376.3만 |
|---|
| 2025.12.19 | ₩3,151 | ₩3,258 | ₩3,098 | ₩3,205 | +1.69% | 1568.8만 |
|---|
| 2025.12.18 | ₩3,192 | ₩3,325 | ₩3,138 | ₩3,138 | -1.67% | 290.4만 |
|---|
| 2025.12.17 | ₩3,379 | ₩3,539 | ₩3,045 | ₩3,058 | -9.49% | 352.5만 |
|---|
| 2025.12.16 | ₩3,245 | ₩3,432 | ₩3,245 | ₩3,338 | +2.88% | 292.8만 |
|---|
| 2025.12.15 | ₩3,472 | ₩3,499 | ₩3,205 | ₩3,298 | -5.00% | 460.7만 |
|---|
| 2025.12.12 | ₩3,766 | ₩3,792 | ₩3,379 | ₩3,392 | -9.93% | 307.2만 |
|---|
| 2025.12.11 | ₩3,539 | ₩3,792 | ₩3,405 | ₩3,766 | +6.42% | 284.5만 |
|---|
| 2025.12.10 | ₩3,606 | ₩3,646 | ₩3,499 | ₩3,552 | -1.48% | 282.3만 |
|---|
| 2025.12.09 | ₩3,552 | ₩3,686 | ₩3,525 | ₩3,646 | +2.63% | 154.1만 |
|---|
| 2025.12.08 | ₩3,646 | ₩3,739 | ₩3,539 | ₩3,619 | -0.73% | 177.1만 |
|---|
| 2025.12.05 | ₩3,619 | ₩3,739 | ₩3,525 | ₩3,592 | -0.74% | 192.2만 |
|---|
| 2025.12.04 | ₩3,312 | ₩3,672 | ₩3,312 | ₩3,619 | +9.27% | 338.2만 |
|---|
| 2025.12.03 | ₩3,058 | ₩3,365 | ₩3,018 | ₩3,352 | +9.61% | 229.2만 |
|---|
| 2025.12.02 | ₩3,085 | ₩3,138 | ₩3,031 | ₩3,045 | -1.30% | 164.4만 |
|---|
| 2025.12.01 | ₩3,138 | ₩3,192 | ₩2,978 | ₩3,005 | -4.26% | 225.7만 |
|---|
| 2025.11.28 | ₩3,178 | ₩3,258 | ₩3,165 | ₩3,258 | +2.52% | 187.8만 |
|---|
| 2025.11.26 | ₩3,138 | ₩3,232 | ₩3,098 | ₩3,165 | +0.85% | 170.6만 |
|---|
| 2025.11.25 | ₩3,125 | ₩3,165 | ₩2,991 | ₩3,151 | +0.85% | 233.9만 |
|---|
| 2025.11.24 | ₩3,031 | ₩3,125 | ₩2,991 | ₩3,111 | +2.64% | 259.9만 |
|---|
| 2025.11.21 | ₩2,924 | ₩3,111 | ₩2,884 | ₩3,045 | +4.11% | 377.5만 |
|---|
| 2025.11.20 | ₩3,178 | ₩3,338 | ₩2,911 | ₩2,951 | -7.14% | 492.8만 |
|---|
| 2025.11.19 | ₩3,232 | ₩3,285 | ₩3,018 | ₩3,031 | -6.20% | 345.6만 |
|---|
| 2025.11.18 | ₩3,138 | ₩3,298 | ₩3,085 | ₩3,232 | +2.98% | 347.3만 |
|---|
| 2025.11.17 | ₩3,325 | ₩3,445 | ₩3,125 | ₩3,205 | -3.61% | 368.9만 |
|---|
| 2025.11.14 | ₩3,245 | ₩3,592 | ₩3,245 | ₩3,419 | +5.35% | 346.5만 |
|---|
| 2025.11.13 | ₩3,726 | ₩3,779 | ₩3,338 | ₩3,432 | -7.89% | 555.2만 |
|---|
| 2025.11.12 | ₩4,206 | ₩4,380 | ₩3,606 | ₩3,726 | -11.43% | 736.4만 |
|---|
| 2025.11.11 | ₩3,672 | ₩3,752 | ₩3,512 | ₩3,739 | +1.82% | 386.2만 |
|---|
| 2025.11.10 | ₩3,993 | ₩4,126 | ₩3,712 | ₩3,712 | -7.02% | 451.6만 |
|---|
| 2025.11.07 | ₩3,606 | ₩3,846 | ₩3,525 | ₩3,792 | +5.19% | 318.9만 |
|---|
| 2025.11.06 | ₩4,166 | ₩4,166 | ₩3,779 | ₩3,819 | -8.33% | 435.1만 |
|---|
| 2025.11.05 | ₩4,046 | ₩4,220 | ₩4,033 | ₩4,166 | +2.97% | 252.9만 |
|---|
| 2025.11.04 | ₩4,113 | ₩4,367 | ₩3,993 | ₩4,019 | -2.27% | 407.5만 |
|---|
| 2025.11.03 | ₩4,594 | ₩4,607 | ₩4,260 | ₩4,367 | -4.94% | 359.6만 |
|---|
| 2025.10.31 | ₩4,594 | ₩4,727 | ₩4,433 | ₩4,620 | +0.58% | 278.1만 |
|---|
| 2025.10.30 | ₩4,540 | ₩4,701 | ₩4,420 | ₩4,554 | +0.29% | 222.3만 |
|---|
| 2025.10.29 | ₩4,714 | ₩4,874 | ₩4,527 | ₩4,687 | -0.57% | 407.1만 |
|---|
| 2025.10.28 | ₩4,941 | ₩4,941 | ₩4,660 | ₩4,727 | -4.32% | 406.6만 |
|---|
| 2025.10.27 | ₩5,221 | ₩5,448 | ₩4,941 | ₩4,994 | -4.35% | 427.8만 |
|---|
| 2025.10.24 | ₩5,074 | ₩5,221 | ₩4,941 | ₩5,061 | -0.26% | 318.4만 |
|---|
| 2025.10.23 | ₩4,941 | ₩5,034 | ₩4,821 | ₩4,941 | 0.00% | 340만 |
|---|
| 2025.10.22 | ₩5,448 | ₩5,555 | ₩4,647 | ₩4,887 | -10.29% | 688.8만 |
|---|
| 2025.10.21 | ₩5,422 | ₩5,502 | ₩5,261 | ₩5,422 | 0.00% | 586.3만 |
|---|
| 2025.10.20 | ₩5,008 | ₩5,502 | ₩4,954 | ₩5,475 | +9.33% | 765.8만 |
|---|
| 2025.10.17 | ₩4,741 | ₩5,155 | ₩4,687 | ₩4,861 | +2.54% | 639.6만 |
|---|
| 2025.10.16 | ₩5,408 | ₩5,488 | ₩4,834 | ₩4,874 | -9.88% | 751.4만 |
|---|
| 2025.10.15 | ₩5,435 | ₩5,462 | ₩4,914 | ₩5,328 | -1.97% | 987.9만 |
|---|
| 2025.10.14 | ₩4,794 | ₩5,422 | ₩4,487 | ₩5,261 | +9.75% | 2183.5만 |
|---|
| 2025.10.13 | ₩4,287 | ₩4,540 | ₩4,166 | ₩4,527 | +5.61% | 555.4만 |
|---|
| 2025.10.10 | ₩4,353 | ₩4,407 | ₩3,979 | ₩3,993 | -8.28% | 635.9만 |
|---|