시장 데이터를 불러오는 중
전체 종목
코스모스 에너지 과거 주가
Kosmos Energy Ltd. Common Shares (DE) · KOS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kosmos Energy Ltd. Common Shares (DE) · KOS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,632 | ₩3,672 | ₩3,511 | ₩3,538 | -2.58% | 893만 |
| 2026.10.08 | ₩3,605 | ₩3,686 | ₩3,538 | ₩3,605 | 0.00% | 1218만 |
| 2026.10.07 | ₩3,538 | ₩3,619 | ₩3,418 | ₩3,471 | -1.89% | 1177.1만 |
| 2026.10.06 | ₩3,404 | ₩3,538 | ₩3,310 | ₩3,485 | +2.36% | 1632.2만 |
| 2026.10.05 | ₩3,377 | ₩3,525 | ₩3,257 | ₩3,377 | 0.00% | 1682만 |
| 2026.10.02 | ₩3,404 | ₩3,444 | ₩3,310 | ₩3,364 | -1.18% | 1198.4만 |
| 2026.10.01 | ₩3,418 | ₩3,525 | ₩3,337 | ₩3,458 | +1.18% | 1371.7만 |
| 2026.09.30 | ₩3,431 | ₩3,485 | ₩3,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,404 |
| -0.78% |
| 1615.5만 |
| 2026.09.29 | ₩3,377 | ₩3,565 | ₩3,351 | ₩3,458 | +2.38% | 1158.5만 |
|---|
| 2026.09.28 | ₩3,619 | ₩3,659 | ₩3,431 | ₩3,458 | -4.44% | 1788.8만 |
|---|
| 2026.09.25 | ₩3,645 | ₩3,686 | ₩3,498 | ₩3,552 | -2.57% | 1186.4만 |
|---|
| 2026.09.24 | ₩3,619 | ₩3,820 | ₩3,605 | ₩3,739 | +3.33% | 1185만 |
|---|
| 2026.09.23 | ₩3,511 | ₩3,605 | ₩3,418 | ₩3,552 | +1.15% | 1646.9만 |
|---|
| 2026.09.22 | ₩3,418 | ₩3,525 | ₩3,377 | ₩3,444 | +0.78% | 1424.8만 |
|---|
| 2026.09.21 | ₩3,525 | ₩3,565 | ₩3,458 | ₩3,525 | 0.00% | 1266.1만 |
|---|
| 2026.09.18 | ₩3,846 | ₩3,846 | ₩3,645 | ₩3,659 | -4.88% | 1578.1만 |
|---|
| 2026.09.17 | ₩3,779 | ₩3,873 | ₩3,766 | ₩3,806 | +0.71% | 902.7만 |
|---|
| 2026.09.16 | ₩3,994 | ₩4,021 | ₩3,820 | ₩3,846 | -3.69% | 1634.3만 |
|---|
| 2026.09.15 | ₩3,967 | ₩4,155 | ₩3,954 | ₩4,141 | +4.39% | 1396.1만 |
|---|
| 2026.09.14 | ₩4,181 | ₩4,222 | ₩3,873 | ₩3,913 | -6.41% | 1626.6만 |
|---|
| 2026.09.11 | ₩3,873 | ₩4,074 | ₩3,873 | ₩4,047 | +4.50% | 1302.8만 |
|---|
| 2026.09.10 | ₩3,940 | ₩4,021 | ₩3,846 | ₩3,940 | 0.00% | 1043.4만 |
|---|
| 2026.09.09 | ₩3,967 | ₩3,967 | ₩3,793 | ₩3,846 | -3.04% | 1008.3만 |
|---|
| 2026.09.08 | ₩3,873 | ₩3,913 | ₩3,753 | ₩3,820 | -1.38% | 763.3만 |
|---|
| 2026.09.04 | ₩3,712 | ₩3,753 | ₩3,592 | ₩3,726 | +0.36% | 1431만 |
|---|
| 2026.09.03 | ₩3,954 | ₩3,954 | ₩3,766 | ₩3,779 | -4.41% | 885.1만 |
|---|
| 2026.09.02 | ₩3,887 | ₩4,021 | ₩3,860 | ₩3,927 | +1.03% | 1017.4만 |
|---|
| 2026.09.01 | ₩3,927 | ₩3,994 | ₩3,820 | ₩3,954 | +0.68% | 1170.6만 |
|---|
| 2026.08.31 | ₩3,887 | ₩3,900 | ₩3,753 | ₩3,833 | -1.38% | 1007.1만 |
|---|
| 2026.08.28 | ₩3,806 | ₩3,846 | ₩3,659 | ₩3,699 | -2.82% | 1050.2만 |
|---|
| 2026.08.27 | ₩3,779 | ₩3,900 | ₩3,686 | ₩3,846 | +1.77% | 935.5만 |
|---|
| 2026.08.26 | ₩3,552 | ₩3,753 | ₩3,471 | ₩3,726 | +4.91% | 1240.5만 |
|---|
| 2026.08.25 | ₩3,686 | ₩3,739 | ₩3,592 | ₩3,659 | -0.73% | 942.9만 |
|---|
| 2026.08.24 | ₩3,887 | ₩3,954 | ₩3,779 | ₩3,833 | -1.38% | 1143.1만 |
|---|
| 2026.08.21 | ₩4,047 | ₩4,101 | ₩3,940 | ₩3,967 | -1.99% | 1494.6만 |
|---|
| 2026.08.20 | ₩3,900 | ₩4,074 | ₩3,846 | ₩4,047 | +3.78% | 2208.8만 |
|---|
| 2026.08.19 | ₩3,699 | ₩3,846 | ₩3,659 | ₩3,779 | +2.17% | 1658.7만 |
|---|
| 2026.08.18 | ₩3,605 | ₩3,686 | ₩3,458 | ₩3,672 | +1.86% | 1424.6만 |
|---|
| 2026.08.17 | ₩3,444 | ₩3,511 | ₩3,351 | ₩3,485 | +1.17% | 743.6만 |
|---|
| 2026.08.14 | ₩3,404 | ₩3,498 | ₩3,391 | ₩3,404 | 0.00% | 773만 |
|---|
| 2026.08.13 | ₩3,284 | ₩3,404 | ₩3,217 | ₩3,391 | +3.27% | 748.7만 |
|---|
| 2026.08.12 | ₩3,364 | ₩3,391 | ₩3,310 | ₩3,364 | 0.00% | 740만 |
|---|
| 2026.08.11 | ₩3,337 | ₩3,458 | ₩3,324 | ₩3,431 | +2.81% | 678.9만 |
|---|
| 2026.08.10 | ₩3,418 | ₩3,458 | ₩3,351 | ₩3,364 | -1.57% | 1195.3만 |
|---|
| 2026.08.07 | ₩3,257 | ₩3,471 | ₩3,217 | ₩3,324 | +2.06% | 1038.8만 |
|---|
| 2026.08.06 | ₩3,243 | ₩3,404 | ₩3,190 | ₩3,310 | +2.07% | 1465.9만 |
|---|
| 2026.08.05 | ₩3,203 | ₩3,243 | ₩3,096 | ₩3,150 | -1.67% | 1911.5만 |
|---|
| 2026.08.04 | ₩3,217 | ₩3,257 | ₩3,109 | ₩3,243 | +0.83% | 1703만 |
|---|
| 2026.08.03 | ₩3,418 | ₩3,498 | ₩3,324 | ₩3,391 | -0.78% | 1632.6만 |
|---|
| 2026.07.31 | ₩3,458 | ₩3,632 | ₩3,444 | ₩3,605 | +4.26% | 1641.2만 |
|---|
| 2026.07.30 | ₩3,270 | ₩3,458 | ₩3,217 | ₩3,431 | +4.92% | 1601.5만 |
|---|
| 2026.07.29 | ₩3,337 | ₩3,351 | ₩3,203 | ₩3,324 | -0.40% | 1426.5만 |
|---|
| 2026.07.28 | ₩3,257 | ₩3,324 | ₩3,083 | ₩3,136 | -3.70% | 1269.7만 |
|---|
| 2026.07.27 | ₩3,270 | ₩3,431 | ₩3,243 | ₩3,270 | 0.00% | 1026.4만 |
|---|
| 2026.07.24 | ₩3,552 | ₩3,659 | ₩3,471 | ₩3,525 | -0.75% | 1327.6만 |
|---|
| 2026.07.23 | ₩3,699 | ₩3,739 | ₩3,578 | ₩3,672 | -0.72% | 1418.6만 |
|---|
| 2026.07.22 | ₩3,351 | ₩3,578 | ₩3,351 | ₩3,552 | +6.00% | 1710.5만 |
|---|
| 2026.07.21 | ₩3,109 | ₩3,270 | ₩3,083 | ₩3,243 | +4.31% | 1304.1만 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,176 | ₩2,975 | ₩3,083 | +3.60% | 1127.8만 |
|---|
| 2026.07.17 | ₩2,975 | ₩3,069 | ₩2,881 | ₩3,002 | +0.90% | 1492.9만 |
|---|
| 2026.07.16 | ₩3,109 | ₩3,150 | ₩2,855 | ₩2,881 | -7.33% | 1364.2만 |
|---|
| 2026.07.15 | ₩3,351 | ₩3,377 | ₩3,042 | ₩3,109 | -7.20% | 2211.8만 |
|---|
| 2026.07.14 | ₩3,284 | ₩3,498 | ₩3,243 | ₩3,351 | +2.04% | 2759.7만 |
|---|
| 2026.07.13 | ₩2,908 | ₩3,337 | ₩2,868 | ₩3,270 | +12.44% | 4230.3만 |
|---|
| 2026.07.10 | ₩2,962 | ₩2,975 | ₩2,747 | ₩2,814 | -4.98% | 1261.5만 |
|---|
| 2026.07.09 | ₩3,029 | ₩3,042 | ₩2,855 | ₩2,922 | -3.54% | 1814만 |
|---|
| 2026.07.08 | ₩3,083 | ₩3,190 | ₩2,948 | ₩3,069 | -0.43% | 2475.2만 |
|---|
| 2026.07.07 | ₩2,814 | ₩3,029 | ₩2,788 | ₩2,962 | +5.24% | 1418.1만 |
|---|
| 2026.07.06 | ₩2,801 | ₩2,895 | ₩2,761 | ₩2,801 | 0.00% | 1498.7만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,841 | ₩2,680 | ₩2,774 | +3.50% | 1477만 |
|---|
| 2026.07.01 | ₩2,801 | ₩2,841 | ₩2,680 | ₩2,721 | -2.87% | 1539.6만 |
|---|
| 2026.06.30 | ₩2,841 | ₩2,948 | ₩2,774 | ₩2,828 | -0.47% | 1614.6만 |
|---|
| 2026.06.29 | ₩2,908 | ₩2,975 | ₩2,761 | ₩2,788 | -4.15% | 1644.6만 |
|---|
| 2026.06.26 | ₩2,841 | ₩2,935 | ₩2,774 | ₩2,922 | +2.83% | 4224.5만 |
|---|
| 2026.06.25 | ₩2,788 | ₩2,989 | ₩2,788 | ₩2,922 | +4.81% | 1600.4만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,015 | ₩2,828 | ₩2,841 | -4.50% | 1872.4만 |
|---|
| 2026.06.23 | ₩3,230 | ₩3,257 | ₩3,042 | ₩3,083 | -4.56% | 1355.3만 |
|---|
| 2026.06.22 | ₩3,270 | ₩3,337 | ₩3,190 | ₩3,297 | +0.82% | 1135.6만 |
|---|
| 2026.06.18 | ₩3,324 | ₩3,324 | ₩3,123 | ₩3,284 | -1.21% | 1943.8만 |
|---|
| 2026.06.17 | ₩3,351 | ₩3,458 | ₩3,284 | ₩3,351 | 0.00% | 1099.4만 |
|---|
| 2026.06.16 | ₩3,351 | ₩3,391 | ₩3,270 | ₩3,337 | -0.40% | 1336.7만 |
|---|
| 2026.06.15 | ₩3,645 | ₩3,659 | ₩3,377 | ₩3,404 | -6.62% | 1360.3만 |
|---|
| 2026.06.12 | ₩3,793 | ₩3,967 | ₩3,766 | ₩3,846 | +1.41% | 805만 |
|---|
| 2026.06.11 | ₩4,061 | ₩4,155 | ₩3,833 | ₩3,873 | -4.62% | 1199.7만 |
|---|
| 2026.06.10 | ₩3,820 | ₩4,128 | ₩3,806 | ₩3,994 | +4.56% | 1354.2만 |
|---|
| 2026.06.09 | ₩3,833 | ₩3,860 | ₩3,565 | ₩3,739 | -2.45% | 910.6만 |
|---|
| 2026.06.08 | ₩3,887 | ₩3,927 | ₩3,833 | ₩3,900 | +0.34% | 687.7만 |
|---|
| 2026.06.05 | ₩4,034 | ₩4,061 | ₩3,739 | ₩3,766 | -6.64% | 989.6만 |
|---|
| 2026.06.04 | ₩3,913 | ₩4,074 | ₩3,900 | ₩4,047 | +3.42% | 661.2만 |
|---|
| 2026.06.03 | ₩4,021 | ₩4,141 | ₩3,954 | ₩4,007 | -0.33% | 836.6만 |
|---|
| 2026.06.02 | ₩3,887 | ₩4,047 | ₩3,846 | ₩3,980 | +2.41% | 949.3만 |
|---|
| 2026.06.01 | ₩3,887 | ₩4,114 | ₩3,820 | ₩3,900 | +0.34% | 1409.1만 |
|---|
| 2026.05.29 | ₩3,645 | ₩3,766 | ₩3,605 | ₩3,753 | +2.94% | 1224.7만 |
|---|
| 2026.05.28 | ₩3,659 | ₩3,712 | ₩3,619 | ₩3,672 | +0.37% | 799만 |
|---|
| 2026.05.27 | ₩3,712 | ₩3,712 | ₩3,538 | ₩3,578 | -3.61% | 1388만 |
|---|
| 2026.05.26 | ₩3,940 | ₩4,021 | ₩3,793 | ₩3,820 | -3.06% | 1027.3만 |
|---|
| 2026.05.22 | ₩4,114 | ₩4,181 | ₩3,994 | ₩4,061 | -1.30% | 855.1만 |
|---|
| 2026.05.21 | ₩4,155 | ₩4,262 | ₩3,954 | ₩4,181 | +0.65% | 2129.7만 |
|---|
| 2026.05.20 | ₩4,181 | ₩4,409 | ₩4,007 | ₩4,034 | -3.53% | 1283.9만 |
|---|
| 2026.05.19 | ₩4,316 | ₩4,383 | ₩4,181 | ₩4,262 | -1.24% | 1172.4만 |
|---|
| 2026.05.18 | ₩4,275 | ₩4,476 | ₩4,248 | ₩4,302 | +0.63% | 1391.6만 |
|---|
| 2026.05.15 | ₩3,994 | ₩4,369 | ₩3,980 | ₩4,329 | +8.39% | 1578만 |
|---|
| 2026.05.14 | ₩3,954 | ₩4,021 | ₩3,900 | ₩3,927 | -0.68% | 639.2만 |
|---|
| 2026.05.13 | ₩4,114 | ₩4,141 | ₩3,967 | ₩4,007 | -2.61% | 944.3만 |
|---|
| 2026.05.12 | ₩3,967 | ₩4,155 | ₩3,954 | ₩4,155 | +4.73% | 1389.2만 |
|---|
| 2026.05.11 | ₩3,820 | ₩3,927 | ₩3,712 | ₩3,860 | +1.05% | 1595.6만 |
|---|
| 2026.05.08 | ₩3,833 | ₩3,860 | ₩3,686 | ₩3,686 | -3.85% | 809.3만 |
|---|
| 2026.05.07 | ₩3,820 | ₩3,940 | ₩3,659 | ₩3,873 | +1.40% | 1718.6만 |
|---|
| 2026.05.06 | ₩3,873 | ₩4,074 | ₩3,833 | ₩3,873 | 0.00% | 2214.4만 |
|---|
| 2026.05.05 | ₩4,235 | ₩4,342 | ₩3,954 | ₩4,181 | -1.27% | 2790.9만 |
|---|
| 2026.05.04 | ₩4,356 | ₩4,450 | ₩4,316 | ₩4,383 | +0.62% | 1843.2만 |
|---|
| 2026.05.01 | ₩4,114 | ₩4,302 | ₩3,994 | ₩4,289 | +4.23% | 1845.9만 |
|---|
| 2026.04.30 | ₩3,980 | ₩4,155 | ₩3,927 | ₩4,128 | +3.70% | 2387.3만 |
|---|
| 2026.04.29 | ₩4,088 | ₩4,181 | ₩3,954 | ₩4,101 | +0.33% | 1699.4만 |
|---|
| 2026.04.28 | ₩4,088 | ₩4,195 | ₩3,940 | ₩3,967 | -2.95% | 1717.8만 |
|---|
| 2026.04.27 | ₩3,860 | ₩3,954 | ₩3,833 | ₩3,927 | +1.74% | 1005만 |
|---|
| 2026.04.24 | ₩3,779 | ₩3,846 | ₩3,645 | ₩3,766 | -0.35% | 1261.4만 |
|---|
| 2026.04.23 | ₩3,779 | ₩3,900 | ₩3,686 | ₩3,846 | +1.77% | 1457.9만 |
|---|
| 2026.04.22 | ₩3,592 | ₩3,833 | ₩3,565 | ₩3,820 | +6.34% | 1444.5만 |
|---|
| 2026.04.21 | ₩3,391 | ₩3,565 | ₩3,391 | ₩3,552 | +4.74% | 1180.2만 |
|---|
| 2026.04.20 | ₩3,377 | ₩3,418 | ₩3,297 | ₩3,377 | 0.00% | 1447.2만 |
|---|
| 2026.04.17 | ₩3,176 | ₩3,364 | ₩3,123 | ₩3,324 | +4.64% | 2015.2만 |
|---|
| 2026.04.16 | ₩3,485 | ₩3,619 | ₩3,471 | ₩3,525 | +1.15% | 1237만 |
|---|
| 2026.04.15 | ₩3,364 | ₩3,565 | ₩3,337 | ₩3,458 | +2.79% | 1494만 |
|---|
| 2026.04.14 | ₩3,458 | ₩3,485 | ₩3,310 | ₩3,351 | -3.10% | 1963.1만 |
|---|
| 2026.04.13 | ₩3,552 | ₩3,632 | ₩3,458 | ₩3,511 | -1.13% | 2109.5만 |
|---|
| 2026.04.10 | ₩3,418 | ₩3,511 | ₩3,310 | ₩3,444 | +0.78% | 1912.8만 |
|---|
| 2026.04.09 | ₩3,686 | ₩3,699 | ₩3,377 | ₩3,418 | -7.27% | 2770.1만 |
|---|
| 2026.04.08 | ₩3,485 | ₩3,793 | ₩3,404 | ₩3,712 | +6.54% | 4002.4만 |
|---|
| 2026.04.07 | ₩4,181 | ₩4,235 | ₩3,967 | ₩4,061 | -2.88% | 2328.6만 |
|---|
| 2026.04.06 | ₩3,900 | ₩4,248 | ₩3,860 | ₩4,155 | +6.53% | 3859.5만 |
|---|
| 2026.04.02 | ₩3,927 | ₩4,007 | ₩3,712 | ₩3,913 | -0.34% | 3509.3만 |
|---|
| 2026.04.01 | ₩3,538 | ₩3,672 | ₩3,485 | ₩3,605 | +1.89% | 2276.6만 |
|---|
| 2026.03.31 | ₩3,913 | ₩4,034 | ₩3,619 | ₩3,726 | -4.79% | 3124.1만 |
|---|
| 2026.03.30 | ₩4,021 | ₩4,047 | ₩3,873 | ₩3,967 | -1.33% | 2835.8만 |
|---|
| 2026.03.27 | ₩3,913 | ₩3,927 | ₩3,712 | ₩3,900 | -0.34% | 2873.7만 |
|---|
| 2026.03.26 | ₩3,632 | ₩4,021 | ₩3,632 | ₩3,846 | +5.90% | 3178.3만 |
|---|
| 2026.03.25 | ₩3,592 | ₩3,632 | ₩3,511 | ₩3,565 | -0.75% | 1760.6만 |
|---|
| 2026.03.24 | ₩3,672 | ₩3,820 | ₩3,592 | ₩3,645 | -0.73% | 1838.9만 |
|---|
| 2026.03.23 | ₩3,498 | ₩3,753 | ₩3,404 | ₩3,605 | +3.07% | 2480.5만 |
|---|
| 2026.03.20 | ₩3,873 | ₩4,034 | ₩3,753 | ₩3,806 | -1.73% | 5848.8만 |
|---|
| 2026.03.19 | ₩3,552 | ₩4,007 | ₩3,498 | ₩3,994 | +12.45% | 6298.2만 |
|---|
| 2026.03.18 | ₩3,310 | ₩3,565 | ₩3,284 | ₩3,565 | +7.69% | 2995.8만 |
|---|
| 2026.03.17 | ₩3,150 | ₩3,310 | ₩3,029 | ₩3,217 | +2.13% | 3302.5만 |
|---|
| 2026.03.16 | ₩3,096 | ₩3,297 | ₩3,015 | ₩3,109 | +0.43% | 2918.4만 |
|---|
| 2026.03.13 | ₩3,029 | ₩3,230 | ₩2,989 | ₩3,123 | +3.10% | 3466.7만 |
|---|
| 2026.03.12 | ₩2,801 | ₩3,069 | ₩2,734 | ₩3,056 | +9.09% | 5210.1만 |
|---|
| 2026.03.11 | ₩2,627 | ₩2,761 | ₩2,533 | ₩2,694 | +2.55% | 1.2억 |
|---|
| 2026.03.10 | ₩3,284 | ₩3,377 | ₩3,029 | ₩3,230 | -1.63% | 2966.3만 |
|---|
| 2026.03.09 | ₩3,605 | ₩3,712 | ₩3,351 | ₩3,431 | -4.83% | 3198.6만 |
|---|
| 2026.03.06 | ₩3,511 | ₩3,592 | ₩3,364 | ₩3,444 | -1.91% | 3275.3만 |
|---|
| 2026.03.05 | ₩3,444 | ₩3,619 | ₩3,297 | ₩3,391 | -1.56% | 2968.7만 |
|---|
| 2026.03.04 | ₩3,310 | ₩3,471 | ₩3,096 | ₩3,404 | +2.83% | 2162.3만 |
|---|
| 2026.03.03 | ₩3,257 | ₩3,565 | ₩3,042 | ₩3,444 | +5.76% | 3758.6만 |
|---|
| 2026.03.02 | ₩3,391 | ₩3,418 | ₩2,868 | ₩3,217 | -5.14% | 4435.7만 |
|---|
| 2026.02.27 | ₩2,975 | ₩3,123 | ₩2,908 | ₩3,123 | +4.95% | 2688.2만 |
|---|
| 2026.02.26 | ₩2,734 | ₩2,962 | ₩2,721 | ₩2,948 | +7.84% | 2079.6만 |
|---|
| 2026.02.25 | ₩3,015 | ₩3,029 | ₩2,747 | ₩2,801 | -7.11% | 2174.8만 |
|---|
| 2026.02.24 | ₩2,734 | ₩3,069 | ₩2,680 | ₩2,989 | +9.31% | 2693.5만 |
|---|
| 2026.02.23 | ₩2,841 | ₩2,895 | ₩2,721 | ₩2,761 | -2.83% | 1652.8만 |
|---|
| 2026.02.20 | ₩2,654 | ₩2,948 | ₩2,640 | ₩2,895 | +9.09% | 4688.8만 |
|---|
| 2026.02.19 | ₩2,345 | ₩2,493 | ₩2,332 | ₩2,372 | +1.14% | 1477.9만 |
|---|
| 2026.02.18 | ₩2,211 | ₩2,305 | ₩2,158 | ₩2,278 | +3.03% | 1936만 |
|---|
| 2026.02.17 | ₩2,252 | ₩2,305 | ₩2,024 | ₩2,118 | -5.95% | 1475.5만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,319 | ₩2,077 | ₩2,252 | +3.70% | 1401.2만 |
|---|
| 2026.02.12 | ₩2,359 | ₩2,386 | ₩2,118 | ₩2,171 | -7.95% | 1852.3만 |
|---|
| 2026.02.11 | ₩2,238 | ₩2,439 | ₩2,198 | ₩2,439 | +8.98% | 2578.7만 |
|---|
| 2026.02.10 | ₩2,104 | ₩2,225 | ₩2,051 | ₩2,144 | +1.91% | 1582.3만 |
|---|
| 2026.02.09 | ₩1,957 | ₩2,091 | ₩1,943 | ₩2,077 | +6.16% | 1331.7만 |
|---|
| 2026.02.06 | ₩1,769 | ₩1,997 | ₩1,729 | ₩1,984 | +12.12% | 1278.1만 |
|---|
| 2026.02.05 | ₩1,917 | ₩1,984 | ₩1,715 | ₩1,742 | -9.09% | 1660.5만 |
|---|
| 2026.02.04 | ₩1,850 | ₩2,064 | ₩1,850 | ₩2,051 | +10.87% | 1750.5만 |
|---|
| 2026.02.03 | ₩1,863 | ₩1,890 | ₩1,796 | ₩1,850 | -0.72% | 1213.9만 |
|---|
| 2026.02.02 | ₩1,997 | ₩2,091 | ₩1,809 | ₩1,823 | -8.72% | 1946.5만 |
|---|
| 2026.01.30 | ₩2,185 | ₩2,252 | ₩2,064 | ₩2,118 | -3.07% | 1901만 |
|---|
| 2026.01.29 | ₩2,144 | ₩2,305 | ₩2,091 | ₩2,265 | +5.63% | 2411.8만 |
|---|
| 2026.01.28 | ₩1,943 | ₩2,037 | ₩1,930 | ₩2,037 | +4.83% | 1750.9만 |
|---|
| 2026.01.27 | ₩1,702 | ₩1,863 | ₩1,702 | ₩1,850 | +8.66% | 1061.4만 |
|---|
| 2026.01.26 | ₩1,782 | ₩1,796 | ₩1,675 | ₩1,702 | -4.51% | 1196.8만 |
|---|
| 2026.01.23 | ₩1,809 | ₩1,836 | ₩1,702 | ₩1,742 | -3.70% | 1072만 |
|---|
| 2026.01.22 | ₩1,702 | ₩1,782 | ₩1,635 | ₩1,742 | +2.36% | 1220.6만 |
|---|
| 2026.01.21 | ₩1,635 | ₩1,756 | ₩1,622 | ₩1,729 | +5.74% | 1237.9만 |
|---|
| 2026.01.20 | ₩1,715 | ₩1,756 | ₩1,595 | ₩1,622 | -5.47% | 1402.9만 |
|---|
| 2026.01.16 | ₩1,729 | ₩1,756 | ₩1,648 | ₩1,702 | -1.55% | 1268.1만 |
|---|
| 2026.01.15 | ₩1,715 | ₩1,729 | ₩1,608 | ₩1,675 | -2.34% | 1958.9만 |
|---|
| 2026.01.14 | ₩1,689 | ₩1,850 | ₩1,675 | ₩1,702 | +0.79% | 3913.6만 |
|---|
| 2026.01.13 | ₩1,407 | ₩1,715 | ₩1,407 | ₩1,662 | +18.10% | 3530.1만 |
|---|
| 2026.01.12 | ₩1,287 | ₩1,474 | ₩1,246 | ₩1,380 | +7.29% | 1759.1만 |
|---|
| 2026.01.09 | ₩1,220 | ₩1,287 | ₩1,220 | ₩1,246 | +2.20% | 1454.9만 |
|---|
| 2026.01.08 | ₩1,233 | ₩1,260 | ₩1,179 | ₩1,220 | -1.09% | 2903.2만 |
|---|
| 2026.01.07 | ₩1,354 | ₩1,354 | ₩1,220 | ₩1,233 | -8.91% | 4491.6만 |
|---|
| 2026.01.06 | ₩1,407 | ₩1,581 | ₩1,327 | ₩1,340 | -4.76% | 2144.8만 |
|---|
| 2026.01.05 | ₩1,354 | ₩1,514 | ₩1,273 | ₩1,327 | -1.98% | 3935.2만 |
|---|
| 2026.01.02 | ₩1,220 | ₩1,233 | ₩1,179 | ₩1,193 | -2.20% | 880.7만 |
|---|
| 2025.12.31 | ₩1,220 | ₩1,246 | ₩1,193 | ₩1,220 | 0.00% | 849.3만 |
|---|
| 2025.12.30 | ₩1,153 | ₩1,273 | ₩1,153 | ₩1,220 | +5.81% | 1027.6만 |
|---|
| 2025.12.29 | ₩1,153 | ₩1,206 | ₩1,126 | ₩1,179 | +2.33% | 1131.5만 |
|---|
| 2025.12.26 | ₩1,220 | ₩1,220 | ₩1,126 | ₩1,166 | -4.40% | 1561.2만 |
|---|
| 2025.12.24 | ₩1,260 | ₩1,260 | ₩1,166 | ₩1,206 | -4.26% | 1231.1만 |
|---|
| 2025.12.23 | ₩1,287 | ₩1,340 | ₩1,233 | ₩1,260 | -2.08% | 1289.5만 |
|---|
| 2025.12.22 | ₩1,380 | ₩1,421 | ₩1,287 | ₩1,287 | -6.80% | 1434.9만 |
|---|
| 2025.12.19 | ₩1,233 | ₩1,421 | ₩1,233 | ₩1,327 | +7.61% | 3159.8만 |
|---|
| 2025.12.18 | ₩1,220 | ₩1,260 | ₩1,166 | ₩1,220 | 0.00% | 3075.1만 |
|---|
| 2025.12.17 | ₩1,327 | ₩1,340 | ₩1,206 | ₩1,233 | -7.07% | 2187.3만 |
|---|
| 2025.12.16 | ₩1,340 | ₩1,340 | ₩1,246 | ₩1,300 | -3.00% | 3555.2만 |
|---|
| 2025.12.15 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,340 | -2.91% | 1145.5만 |
|---|
| 2025.12.12 | ₩1,367 | ₩1,421 | ₩1,354 | ₩1,367 | 0.00% | 1040.7만 |
|---|
| 2025.12.11 | ₩1,354 | ₩1,367 | ₩1,300 | ₩1,340 | -0.99% | 1704.7만 |
|---|
| 2025.12.10 | ₩1,434 | ₩1,447 | ₩1,327 | ₩1,380 | -3.74% | 1929.8만 |
|---|
| 2025.12.09 | ₩1,447 | ₩1,488 | ₩1,394 | ₩1,434 | -0.93% | 984.6만 |
|---|
| 2025.12.08 | ₩1,528 | ₩1,608 | ₩1,447 | ₩1,461 | -4.39% | 1056.9만 |
|---|
| 2025.12.05 | ₩1,380 | ₩1,608 | ₩1,380 | ₩1,541 | +11.65% | 2290.7만 |
|---|
| 2025.12.04 | ₩1,461 | ₩1,474 | ₩1,394 | ₩1,434 | -1.83% | 1791.2만 |
|---|
| 2025.12.03 | ₩1,447 | ₩1,474 | ₩1,434 | ₩1,461 | +0.93% | 1047.8만 |
|---|
| 2025.12.02 | ₩1,474 | ₩1,488 | ₩1,380 | ₩1,434 | -2.73% | 1300.1만 |
|---|
| 2025.12.01 | ₩1,488 | ₩1,528 | ₩1,474 | ₩1,488 | 0.00% | 1427.9만 |
|---|
| 2025.11.28 | ₩1,447 | ₩1,555 | ₩1,447 | ₩1,501 | +3.70% | 894.9만 |
|---|
| 2025.11.26 | ₩1,461 | ₩1,568 | ₩1,394 | ₩1,434 | -1.83% | 2340.8만 |
|---|
| 2025.11.25 | ₩1,488 | ₩1,514 | ₩1,394 | ₩1,461 | -1.80% | 1781.9만 |
|---|
| 2025.11.24 | ₩1,568 | ₩1,581 | ₩1,514 | ₩1,528 | -2.56% | 1113.5만 |
|---|
| 2025.11.21 | ₩1,689 | ₩1,702 | ₩1,541 | ₩1,568 | -7.14% | 2242.5만 |
|---|
| 2025.11.20 | ₩1,796 | ₩1,903 | ₩1,729 | ₩1,756 | -2.24% | 961.8만 |
|---|
| 2025.11.19 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,782 | +2.31% | 1130.4만 |
|---|
| 2025.11.18 | ₩1,823 | ₩1,890 | ₩1,796 | ₩1,836 | +0.74% | 909.6만 |
|---|
| 2025.11.17 | ₩1,876 | ₩1,917 | ₩1,809 | ₩1,836 | -2.14% | 681만 |
|---|
| 2025.11.14 | ₩1,876 | ₩1,943 | ₩1,850 | ₩1,903 | +1.43% | 633.8만 |
|---|
| 2025.11.13 | ₩1,943 | ₩1,997 | ₩1,930 | ₩1,930 | -0.69% | 633만 |
|---|
| 2025.11.12 | ₩1,997 | ₩2,010 | ₩1,836 | ₩1,943 | -2.68% | 1624.4만 |
|---|
| 2025.11.11 | ₩2,024 | ₩2,131 | ₩1,997 | ₩2,051 | +1.32% | 857.7만 |
|---|
| 2025.11.10 | ₩1,984 | ₩2,064 | ₩1,943 | ₩2,024 | +2.03% | 1039.3만 |
|---|
| 2025.11.07 | ₩1,876 | ₩1,970 | ₩1,850 | ₩1,957 | +4.29% | 1064.1만 |
|---|
| 2025.11.06 | ₩1,809 | ₩1,930 | ₩1,796 | ₩1,890 | +4.44% | 1124만 |
|---|
| 2025.11.05 | ₩1,970 | ₩1,984 | ₩1,823 | ₩1,836 | -6.80% | 1192.2만 |
|---|
| 2025.11.04 | ₩1,997 | ₩2,037 | ₩1,984 | ₩1,984 | -0.67% | 577.8만 |
|---|
| 2025.11.03 | ₩1,943 | ₩2,144 | ₩1,823 | ₩1,984 | +2.07% | 1566.8만 |
|---|
| 2025.10.31 | ₩2,077 | ₩2,131 | ₩2,037 | ₩2,104 | +1.29% | 793.2만 |
|---|
| 2025.10.30 | ₩2,077 | ₩2,171 | ₩2,051 | ₩2,077 | 0.00% | 707.1만 |
|---|
| 2025.10.29 | ₩2,051 | ₩2,118 | ₩2,037 | ₩2,077 | +1.31% | 948.1만 |
|---|
| 2025.10.28 | ₩2,051 | ₩2,118 | ₩2,037 | ₩2,051 | 0.00% | 557만 |
|---|
| 2025.10.27 | ₩2,252 | ₩2,292 | ₩2,077 | ₩2,104 | -6.55% | 1305.1만 |
|---|
| 2025.10.24 | ₩2,211 | ₩2,265 | ₩2,144 | ₩2,238 | +1.21% | 974.2만 |
|---|
| 2025.10.23 | ₩2,077 | ₩2,185 | ₩2,077 | ₩2,158 | +3.87% | 1119.9만 |
|---|
| 2025.10.22 | ₩1,943 | ₩1,997 | ₩1,917 | ₩1,957 | +0.69% | 954.7만 |
|---|
| 2025.10.21 | ₩1,957 | ₩2,010 | ₩1,890 | ₩1,930 | -1.37% | 761.9만 |
|---|
| 2025.10.20 | ₩1,930 | ₩2,024 | ₩1,917 | ₩1,957 | +1.39% | 518.5만 |
|---|
| 2025.10.17 | ₩1,970 | ₩2,010 | ₩1,890 | ₩1,943 | -1.36% | 731.3만 |
|---|
| 2025.10.16 | ₩2,051 | ₩2,091 | ₩1,930 | ₩1,957 | -4.58% | 1200만 |
|---|
| 2025.10.15 | ₩2,144 | ₩2,185 | ₩2,051 | ₩2,064 | -3.75% | 954.9만 |
|---|
| 2025.10.14 | ₩2,171 | ₩2,185 | ₩2,118 | ₩2,144 | -1.23% | 658.8만 |
|---|
| 2025.10.13 | ₩2,185 | ₩2,238 | ₩2,131 | ₩2,211 | +1.23% | 982만 |
|---|
| 2025.10.10 | ₩2,211 | ₩2,252 | ₩2,104 | ₩2,104 | -4.85% | 2231.5만 |
|---|