시장 데이터를 불러오는 중
전체 종목
몰슨 쿠어스 과거 주가
Molson Coors Beverage Company Class B Common Stock · TAP · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Molson Coors Beverage Company Class B Common Stock · TAP · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,449 | ₩50,650 | ₩49,590 | ₩49,899 | -1.09% | 228.2만 |
| 2026.10.08 | ₩49,631 | ₩51,039 | ₩49,429 | ₩50,865 | +2.49% | 380.8만 |
| 2026.10.07 | ₩49,376 | ₩50,328 | ₩49,376 | ₩49,564 | +0.38% | 384.6만 |
| 2026.10.06 | ₩48,826 | ₩50,409 | ₩48,732 | ₩49,510 | +1.40% | 330.6만 |
| 2026.10.05 | ₩49,336 | ₩49,483 | ₩48,276 | ₩48,987 | -0.71% | 391.4만 |
| 2026.10.02 | ₩49,979 | ₩50,100 | ₩48,960 | ₩49,443 | -1.07% | 341.2만 |
| 2026.10.01 | ₩48,759 | ₩49,805 | ₩48,383 | ₩49,778 | +2.09% | 314.1만 |
| 2026.09.30 | ₩48,558 | ₩49,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,920 |
| +0.75% |
| 372.6만 |
| 2026.09.29 | ₩48,115 | ₩48,812 | ₩47,927 | ₩48,303 | +0.39% | 297.5만 |
|---|
| 2026.09.28 | ₩47,967 | ₩48,665 | ₩47,645 | ₩48,651 | +1.43% | 414.6만 |
|---|
| 2026.09.25 | ₩48,450 | ₩48,853 | ₩47,847 | ₩48,222 | -0.47% | 325.6만 |
|---|
| 2026.09.24 | ₩49,604 | ₩50,033 | ₩48,665 | ₩48,759 | -1.70% | 291.5만 |
|---|
| 2026.09.23 | ₩49,470 | ₩49,631 | ₩48,477 | ₩49,121 | -0.70% | 331만 |
|---|
| 2026.09.22 | ₩50,972 | ₩51,589 | ₩49,470 | ₩49,470 | -2.95% | 359.1만 |
|---|
| 2026.09.21 | ₩50,301 | ₩51,133 | ₩49,899 | ₩50,382 | +0.16% | 427.4만 |
|---|
| 2026.09.18 | ₩51,978 | ₩52,112 | ₩50,047 | ₩50,342 | -3.15% | 4989.8만 |
|---|
| 2026.09.17 | ₩52,689 | ₩53,172 | ₩52,313 | ₩52,421 | -0.51% | 328.5만 |
|---|
| 2026.09.16 | ₩52,649 | ₩52,890 | ₩52,220 | ₩52,461 | -0.36% | 334.9만 |
|---|
| 2026.09.15 | ₩51,911 | ₩53,293 | ₩51,777 | ₩52,676 | +1.47% | 344.1만 |
|---|
| 2026.09.14 | ₩52,944 | ₩53,293 | ₩51,951 | ₩52,421 | -0.99% | 368.6만 |
|---|
| 2026.09.11 | ₩52,287 | ₩52,340 | ₩51,388 | ₩52,220 | -0.13% | 259.8만 |
|---|
| 2026.09.10 | ₩51,817 | ₩52,085 | ₩50,650 | ₩51,562 | -0.49% | 306.8만 |
|---|
| 2026.09.09 | ₩51,804 | ₩52,568 | ₩51,576 | ₩51,616 | -0.36% | 293.9만 |
|---|
| 2026.09.08 | ₩53,990 | ₩55,358 | ₩51,804 | ₩52,099 | -3.50% | 494.9만 |
|---|
| 2026.09.04 | ₩54,111 | ₩55,050 | ₩54,084 | ₩54,325 | +0.40% | 198.9만 |
|---|
| 2026.09.03 | ₩54,875 | ₩54,929 | ₩54,057 | ₩54,419 | -0.83% | 273.7만 |
|---|
| 2026.09.02 | ₩53,682 | ₩55,238 | ₩53,400 | ₩54,379 | +1.30% | 274.8만 |
|---|
| 2026.09.01 | ₩53,360 | ₩53,829 | ₩53,078 | ₩53,333 | -0.05% | 238.9만 |
|---|
| 2026.08.31 | ₩55,372 | ₩55,372 | ₩53,105 | ₩53,333 | -3.68% | 478.8만 |
|---|
| 2026.08.28 | ₩55,546 | ₩56,270 | ₩55,211 | ₩55,613 | +0.12% | 200.5만 |
|---|
| 2026.08.27 | ₩55,667 | ₩56,499 | ₩55,385 | ₩55,881 | +0.39% | 238.7만 |
|---|
| 2026.08.26 | ₩56,579 | ₩56,941 | ₩56,177 | ₩56,458 | -0.21% | 233.9만 |
|---|
| 2026.08.25 | ₩57,196 | ₩57,263 | ₩56,056 | ₩56,351 | -1.48% | 210.2만 |
|---|
| 2026.08.24 | ₩57,934 | ₩58,913 | ₩57,451 | ₩57,665 | -0.46% | 202.9만 |
|---|
| 2026.08.21 | ₩57,129 | ₩57,706 | ₩56,633 | ₩57,598 | +0.82% | 171.4만 |
|---|
| 2026.08.20 | ₩56,284 | ₩57,384 | ₩55,653 | ₩57,156 | +1.55% | 262.3만 |
|---|
| 2026.08.19 | ₩55,546 | ₩57,800 | ₩55,479 | ₩56,995 | +2.61% | 370.2만 |
|---|
| 2026.08.18 | ₩55,238 | ₩56,029 | ₩54,902 | ₩55,171 | -0.12% | 252.9만 |
|---|
| 2026.08.17 | ₩56,445 | ₩56,834 | ₩54,513 | ₩54,647 | -3.18% | 274만 |
|---|
| 2026.08.14 | ₩56,244 | ₩57,464 | ₩56,244 | ₩57,370 | +2.00% | 135.2만 |
|---|
| 2026.08.13 | ₩55,975 | ₩56,955 | ₩55,935 | ₩56,499 | +0.93% | 198.1만 |
|---|
| 2026.08.12 | ₩55,922 | ₩56,190 | ₩55,385 | ₩55,761 | -0.29% | 195.6만 |
|---|
| 2026.08.11 | ₩56,338 | ₩56,968 | ₩55,935 | ₩56,311 | -0.05% | 227.2만 |
|---|
| 2026.08.10 | ₩57,303 | ₩57,303 | ₩55,935 | ₩57,035 | -0.47% | 221만 |
|---|
| 2026.08.07 | ₩56,659 | ₩58,497 | ₩56,579 | ₩58,175 | +2.68% | 322.3만 |
|---|
| 2026.08.06 | ₩58,618 | ₩59,691 | ₩56,217 | ₩56,888 | -2.95% | 485.6만 |
|---|
| 2026.08.05 | ₩56,740 | ₩56,807 | ₩55,814 | ₩56,163 | -1.02% | 330.1만 |
|---|
| 2026.08.04 | ₩55,399 | ₩56,753 | ₩55,399 | ₩56,727 | +2.40% | 257.3만 |
|---|
| 2026.08.03 | ₩56,499 | ₩57,545 | ₩55,881 | ₩56,230 | -0.47% | 297.9만 |
|---|
| 2026.07.31 | ₩55,130 | ₩56,002 | ₩54,983 | ₩55,747 | +1.12% | 546만 |
|---|
| 2026.07.30 | ₩56,418 | ₩56,525 | ₩54,943 | ₩55,734 | -1.21% | 286.8만 |
|---|
| 2026.07.29 | ₩56,780 | ₩58,511 | ₩56,512 | ₩57,357 | +1.02% | 351.4만 |
|---|
| 2026.07.28 | ₩56,364 | ₩57,907 | ₩56,069 | ₩57,022 | +1.17% | 373.4만 |
|---|
| 2026.07.27 | ₩54,969 | ₩55,935 | ₩54,352 | ₩55,171 | +0.37% | 284.2만 |
|---|
| 2026.07.24 | ₩53,708 | ₩55,103 | ₩53,668 | ₩54,929 | +2.27% | 210.4만 |
|---|
| 2026.07.23 | ₩54,567 | ₩54,741 | ₩53,212 | ₩53,708 | -1.57% | 239.3만 |
|---|
| 2026.07.22 | ₩55,492 | ₩55,533 | ₩54,647 | ₩55,050 | -0.80% | 173.5만 |
|---|
| 2026.07.21 | ₩55,144 | ₩55,801 | ₩54,513 | ₩54,808 | -0.61% | 218.3만 |
|---|
| 2026.07.20 | ₩54,929 | ₩55,908 | ₩54,500 | ₩55,814 | +1.61% | 312.9만 |
|---|
| 2026.07.17 | ₩56,767 | ₩57,759 | ₩54,674 | ₩54,902 | -3.28% | 312.8만 |
|---|
| 2026.07.16 | ₩53,641 | ₩56,190 | ₩53,494 | ₩56,042 | +4.48% | 390.2만 |
|---|
| 2026.07.15 | ₩52,045 | ₩53,655 | ₩51,683 | ₩53,132 | +2.09% | 210.4만 |
|---|
| 2026.07.14 | ₩53,132 | ₩53,319 | ₩51,576 | ₩52,126 | -1.89% | 322.4만 |
|---|
| 2026.07.13 | ₩53,212 | ₩54,325 | ₩52,877 | ₩53,494 | +0.53% | 307.9만 |
|---|
| 2026.07.10 | ₩52,099 | ₩53,387 | ₩51,978 | ₩52,541 | +0.85% | 324.7만 |
|---|
| 2026.07.09 | ₩51,831 | ₩52,555 | ₩51,374 | ₩51,965 | +0.26% | 295.9만 |
|---|
| 2026.07.08 | ₩53,467 | ₩53,467 | ₩51,978 | ₩52,032 | -2.68% | 402.4만 |
|---|
| 2026.07.07 | ₩53,561 | ₩54,943 | ₩52,622 | ₩52,676 | -1.65% | 326.5만 |
|---|
| 2026.07.06 | ₩52,702 | ₩53,118 | ₩51,079 | ₩52,126 | -1.09% | 414만 |
|---|
| 2026.07.02 | ₩53,065 | ₩53,856 | ₩52,796 | ₩53,360 | +0.56% | 279.3만 |
|---|
| 2026.07.01 | ₩52,676 | ₩53,440 | ₩52,018 | ₩52,367 | -0.59% | 308만 |
|---|
| 2026.06.30 | ₩53,856 | ₩53,856 | ₩51,844 | ₩52,260 | -2.96% | 315.5만 |
|---|
| 2026.06.29 | ₩55,399 | ₩55,519 | ₩53,038 | ₩53,319 | -3.75% | 396.2만 |
|---|
| 2026.06.26 | ₩54,795 | ₩55,640 | ₩54,647 | ₩55,640 | +1.54% | 400.1만 |
|---|
| 2026.06.25 | ₩54,245 | ₩54,983 | ₩53,749 | ₩54,379 | +0.25% | 319.9만 |
|---|
| 2026.06.24 | ₩53,655 | ₩54,996 | ₩53,306 | ₩54,366 | +1.32% | 324.6만 |
|---|
| 2026.06.23 | ₩53,950 | ₩54,030 | ₩52,971 | ₩53,266 | -1.27% | 280만 |
|---|
| 2026.06.22 | ₩52,085 | ₩53,212 | ₩51,831 | ₩53,172 | +2.09% | 439만 |
|---|
| 2026.06.18 | ₩52,394 | ₩53,132 | ₩52,045 | ₩52,850 | +0.87% | 570.3만 |
|---|
| 2026.06.17 | ₩54,191 | ₩54,272 | ₩51,790 | ₩52,380 | -3.34% | 341.8만 |
|---|
| 2026.06.16 | ₩54,969 | ₩55,278 | ₩54,097 | ₩54,460 | -0.93% | 230만 |
|---|
| 2026.06.15 | ₩55,385 | ₩56,391 | ₩54,473 | ₩54,849 | -0.97% | 280.3만 |
|---|
| 2026.06.12 | ₩55,439 | ₩55,962 | ₩54,312 | ₩55,774 | +0.60% | 359.7만 |
|---|
| 2026.06.11 | ₩55,077 | ₩55,385 | ₩54,527 | ₩54,902 | -0.32% | 239.9만 |
|---|
| 2026.06.10 | ₩54,661 | ₩55,224 | ₩54,406 | ₩54,862 | +0.37% | 345.1만 |
|---|
| 2026.06.09 | ₩53,132 | ₩54,594 | ₩53,132 | ₩54,352 | +2.30% | 432.7만 |
|---|
| 2026.06.08 | ₩51,991 | ₩53,521 | ₩51,603 | ₩53,132 | +2.19% | 413.8만 |
|---|
| 2026.06.05 | ₩51,924 | ₩52,783 | ₩51,844 | ₩52,394 | +0.90% | 271.4만 |
|---|
| 2026.06.04 | ₩52,528 | ₩52,609 | ₩51,026 | ₩51,549 | -1.86% | 289.6만 |
|---|
| 2026.06.03 | ₩52,085 | ₩52,246 | ₩51,442 | ₩51,804 | -0.54% | 267.7만 |
|---|
| 2026.06.02 | ₩52,434 | ₩52,877 | ₩51,884 | ₩52,193 | -0.46% | 347.6만 |
|---|
| 2026.06.01 | ₩52,609 | ₩54,366 | ₩52,340 | ₩52,354 | -0.48% | 375.5만 |
|---|
| 2026.05.29 | ₩53,682 | ₩54,124 | ₩52,837 | ₩53,024 | -1.22% | 411.3만 |
|---|
| 2026.05.28 | ₩55,238 | ₩55,439 | ₩54,151 | ₩54,419 | -1.48% | 333만 |
|---|
| 2026.05.27 | ₩56,029 | ₩56,941 | ₩55,935 | ₩56,163 | +0.24% | 289.2만 |
|---|
| 2026.05.26 | ₩56,700 | ₩57,183 | ₩54,768 | ₩55,305 | -2.46% | 336.8만 |
|---|
| 2026.05.22 | ₩56,834 | ₩57,598 | ₩56,378 | ₩57,075 | +0.42% | 210.7만 |
|---|
| 2026.05.21 | ₩57,008 | ₩57,639 | ₩56,445 | ₩57,048 | +0.07% | 327.6만 |
|---|
| 2026.05.20 | ₩56,083 | ₩57,920 | ₩55,868 | ₩57,357 | +2.27% | 328.7만 |
|---|
| 2026.05.19 | ₩56,338 | ₩57,236 | ₩55,627 | ₩56,270 | -0.12% | 278.5만 |
|---|
| 2026.05.18 | ₩54,916 | ₩56,150 | ₩54,902 | ₩55,908 | +1.81% | 278.7만 |
|---|
| 2026.05.15 | ₩55,197 | ₩55,586 | ₩54,634 | ₩54,782 | -0.75% | 253.7만 |
|---|
| 2026.05.14 | ₩56,056 | ₩56,405 | ₩54,567 | ₩54,741 | -2.35% | 242.5만 |
|---|
| 2026.05.13 | ₩55,466 | ₩55,975 | ₩55,144 | ₩55,560 | +0.17% | 296.4만 |
|---|
| 2026.05.12 | ₩56,110 | ₩56,257 | ₩54,594 | ₩55,452 | -1.17% | 462.5만 |
|---|
| 2026.05.11 | ₩56,780 | ₩56,968 | ₩55,573 | ₩55,586 | -2.10% | 318.9만 |
|---|
| 2026.05.08 | ₩58,068 | ₩58,350 | ₩56,847 | ₩56,888 | -2.03% | 345.6만 |
|---|
| 2026.05.07 | ₩57,196 | ₩58,215 | ₩57,102 | ₩57,853 | +1.15% | 358.3만 |
|---|
| 2026.05.06 | ₩57,142 | ₩57,773 | ₩56,834 | ₩57,357 | +0.38% | 277.9만 |
|---|
| 2026.05.05 | ₩55,063 | ₩57,089 | ₩54,862 | ₩56,592 | +2.78% | 361.6만 |
|---|
| 2026.05.04 | ₩56,163 | ₩56,230 | ₩54,513 | ₩54,634 | -2.72% | 441.8만 |
|---|
| 2026.05.01 | ₩56,968 | ₩57,075 | ₩56,042 | ₩56,525 | -0.78% | 451.7만 |
|---|
| 2026.04.30 | ₩58,859 | ₩59,074 | ₩56,861 | ₩57,330 | -2.60% | 638.5만 |
|---|
| 2026.04.29 | ₩56,673 | ₩57,357 | ₩56,136 | ₩56,888 | +0.38% | 460.9만 |
|---|
| 2026.04.28 | ₩58,148 | ₩58,350 | ₩56,552 | ₩57,089 | -1.82% | 322.2만 |
|---|
| 2026.04.27 | ₩56,847 | ₩57,880 | ₩56,552 | ₩57,129 | +0.50% | 336만 |
|---|
| 2026.04.24 | ₩57,759 | ₩58,014 | ₩56,217 | ₩56,928 | -1.44% | 296만 |
|---|
| 2026.04.23 | ₩57,679 | ₩58,148 | ₩57,344 | ₩57,505 | -0.30% | 312.8만 |
|---|
| 2026.04.22 | ₩58,564 | ₩58,859 | ₩57,129 | ₩57,277 | -2.20% | 294.7만 |
|---|
| 2026.04.21 | ₩59,396 | ₩59,584 | ₩58,376 | ₩58,470 | -1.56% | 200.9만 |
|---|
| 2026.04.20 | ₩59,785 | ₩60,362 | ₩59,034 | ₩59,409 | -0.63% | 263.1만 |
|---|
| 2026.04.17 | ₩58,913 | ₩60,228 | ₩58,913 | ₩59,812 | +1.53% | 343.8만 |
|---|
| 2026.04.16 | ₩59,423 | ₩60,523 | ₩59,128 | ₩59,248 | -0.29% | 300.4만 |
|---|
| 2026.04.15 | ₩58,511 | ₩59,691 | ₩58,309 | ₩59,436 | +1.58% | 268.5만 |
|---|
| 2026.04.14 | ₩59,637 | ₩59,946 | ₩58,470 | ₩58,564 | -1.80% | 372.8만 |
|---|
| 2026.04.13 | ₩60,362 | ₩60,362 | ₩59,221 | ₩59,892 | -0.78% | 220.4만 |
|---|
| 2026.04.10 | ₩60,120 | ₩61,059 | ₩59,879 | ₩60,429 | +0.51% | 221.8만 |
|---|
| 2026.04.09 | ₩58,283 | ₩60,657 | ₩58,028 | ₩59,932 | +2.83% | 356.8만 |
|---|
| 2026.04.08 | ₩60,523 | ₩60,979 | ₩58,685 | ₩58,886 | -2.70% | 333.2만 |
|---|
| 2026.04.07 | ₩59,852 | ₩60,670 | ₩59,745 | ₩60,429 | +0.96% | 208.4만 |
|---|
| 2026.04.06 | ₩59,208 | ₩59,758 | ₩58,591 | ₩59,637 | +0.72% | 210.5만 |
|---|
| 2026.04.02 | ₩57,974 | ₩59,195 | ₩57,344 | ₩59,074 | +1.90% | 298.3만 |
|---|
| 2026.04.01 | ₩57,169 | ₩57,853 | ₩56,338 | ₩57,545 | +0.66% | 261.8만 |
|---|
| 2026.03.31 | ₩57,665 | ₩58,215 | ₩57,344 | ₩57,759 | +0.16% | 197.1만 |
|---|
| 2026.03.30 | ₩57,786 | ₩57,987 | ₩56,981 | ₩57,572 | -0.37% | 236.6만 |
|---|
| 2026.03.27 | ₩56,512 | ₩58,430 | ₩56,338 | ₩58,215 | +3.01% | 342.5만 |
|---|
| 2026.03.26 | ₩55,466 | ₩57,022 | ₩55,103 | ₩56,217 | +1.35% | 307.2만 |
|---|
| 2026.03.25 | ₩55,653 | ₩56,016 | ₩55,050 | ₩55,358 | -0.53% | 222.3만 |
|---|
| 2026.03.24 | ₩55,774 | ₩56,324 | ₩55,117 | ₩55,211 | -1.01% | 204.3만 |
|---|
| 2026.03.23 | ₩56,499 | ₩56,888 | ₩55,922 | ₩56,257 | -0.43% | 271.9만 |
|---|
| 2026.03.20 | ₩56,552 | ₩56,955 | ₩55,519 | ₩55,533 | -1.80% | 537.6만 |
|---|
| 2026.03.19 | ₩56,606 | ₩57,330 | ₩56,351 | ₩56,713 | +0.19% | 286.8만 |
|---|
| 2026.03.18 | ₩56,619 | ₩57,263 | ₩56,110 | ₩56,203 | -0.73% | 294.2만 |
|---|
| 2026.03.17 | ₩56,914 | ₩57,290 | ₩56,445 | ₩57,142 | +0.40% | 266.6만 |
|---|
| 2026.03.16 | ₩58,792 | ₩59,248 | ₩56,458 | ₩56,472 | -3.95% | 304.6만 |
|---|
| 2026.03.13 | ₩59,221 | ₩59,771 | ₩58,457 | ₩58,497 | -1.22% | 267.5만 |
|---|
| 2026.03.12 | ₩59,718 | ₩59,825 | ₩57,907 | ₩58,604 | -1.86% | 383.6만 |
|---|
| 2026.03.11 | ₩61,475 | ₩61,636 | ₩59,892 | ₩60,321 | -1.88% | 240만 |
|---|
| 2026.03.10 | ₩61,408 | ₩61,877 | ₩60,576 | ₩61,529 | +0.20% | 354.6만 |
|---|
| 2026.03.09 | ₩62,025 | ₩62,213 | ₩60,791 | ₩61,716 | -0.50% | 241.8만 |
|---|
| 2026.03.06 | ₩62,105 | ₩63,152 | ₩61,730 | ₩62,561 | +0.73% | 203만 |
|---|
| 2026.03.05 | ₩63,031 | ₩63,903 | ₩62,575 | ₩63,179 | +0.23% | 265만 |
|---|
| 2026.03.04 | ₩64,600 | ₩64,654 | ₩62,602 | ₩63,487 | -1.72% | 288.8만 |
|---|
| 2026.03.03 | ₩64,305 | ₩65,298 | ₩63,648 | ₩64,466 | +0.25% | 305.1만 |
|---|
| 2026.03.02 | ₩65,137 | ₩66,277 | ₩64,828 | ₩65,177 | +0.06% | 395만 |
|---|
| 2026.02.27 | ₩64,533 | ₩66,183 | ₩64,439 | ₩65,714 | +1.83% | 240.4만 |
|---|
| 2026.02.26 | ₩64,265 | ₩64,869 | ₩63,903 | ₩64,439 | +0.27% | 277.2만 |
|---|
| 2026.02.25 | ₩65,016 | ₩65,539 | ₩63,018 | ₩63,728 | -1.98% | 440.8만 |
|---|
| 2026.02.24 | ₩66,451 | ₩67,283 | ₩66,130 | ₩66,921 | +0.71% | 267.4만 |
|---|
| 2026.02.23 | ₩66,773 | ₩67,109 | ₩66,009 | ₩66,358 | -0.62% | 301.6만 |
|---|
| 2026.02.20 | ₩65,405 | ₩66,908 | ₩64,681 | ₩66,881 | +2.26% | 343.1만 |
|---|
| 2026.02.19 | ₩63,863 | ₩65,459 | ₩62,105 | ₩64,855 | +1.55% | 704.4만 |
|---|
| 2026.02.18 | ₩67,820 | ₩69,791 | ₩67,659 | ₩68,168 | +0.51% | 448.3만 |
|---|
| 2026.02.17 | ₩71,441 | ₩72,112 | ₩67,766 | ₩68,276 | -4.43% | 534.9만 |
|---|
| 2026.02.13 | ₩72,286 | ₩73,078 | ₩71,026 | ₩71,388 | -1.24% | 370.6만 |
|---|
| 2026.02.12 | ₩71,535 | ₩73,534 | ₩71,361 | ₩72,944 | +1.97% | 497.7만 |
|---|
| 2026.02.11 | ₩69,349 | ₩71,535 | ₩68,879 | ₩71,455 | +3.04% | 308.8만 |
|---|
| 2026.02.10 | ₩68,477 | ₩70,341 | ₩68,034 | ₩69,791 | +1.92% | 246.1만 |
|---|
| 2026.02.09 | ₩69,644 | ₩70,234 | ₩67,940 | ₩68,235 | -2.02% | 281.1만 |
|---|
| 2026.02.06 | ₩68,571 | ₩69,604 | ₩68,490 | ₩69,429 | +1.25% | 227만 |
|---|
| 2026.02.05 | ₩69,416 | ₩69,590 | ₩68,182 | ₩68,584 | -1.20% | 235.6만 |
|---|
| 2026.02.04 | ₩66,854 | ₩69,174 | ₩66,706 | ₩68,826 | +2.95% | 367.7만 |
|---|
| 2026.02.03 | ₩64,654 | ₩67,457 | ₩64,654 | ₩66,156 | +2.32% | 282.4만 |
|---|
| 2026.02.02 | ₩64,667 | ₩65,204 | ₩63,930 | ₩64,963 | +0.46% | 253.9만 |
|---|
| 2026.01.30 | ₩64,211 | ₩64,600 | ₩63,889 | ₩64,439 | +0.36% | 243만 |
|---|
| 2026.01.29 | ₩64,252 | ₩65,204 | ₩63,527 | ₩63,809 | -0.69% | 438.3만 |
|---|
| 2026.01.28 | ₩64,869 | ₩66,116 | ₩63,849 | ₩64,037 | -1.28% | 264.3만 |
|---|
| 2026.01.27 | ₩65,714 | ₩66,223 | ₩64,869 | ₩65,003 | -1.08% | 331만 |
|---|
| 2026.01.26 | ₩66,478 | ₩66,720 | ₩65,794 | ₩65,915 | -0.85% | 257.7만 |
|---|
| 2026.01.23 | ₩66,586 | ₩67,095 | ₩65,741 | ₩66,197 | -0.58% | 232.6만 |
|---|
| 2026.01.22 | ₩67,484 | ₩68,007 | ₩66,438 | ₩66,747 | -1.09% | 231.2만 |
|---|
| 2026.01.21 | ₩67,069 | ₩67,699 | ₩66,478 | ₩67,645 | +0.86% | 273.4만 |
|---|
| 2026.01.20 | ₩65,244 | ₩67,256 | ₩64,560 | ₩67,069 | +2.80% | 349.7만 |
|---|
| 2026.01.16 | ₩66,934 | ₩67,350 | ₩65,405 | ₩65,660 | -1.90% | 265.7만 |
|---|
| 2026.01.15 | ₩67,444 | ₩67,994 | ₩66,599 | ₩67,927 | +0.72% | 220.6만 |
|---|
| 2026.01.14 | ₩66,143 | ₩67,860 | ₩66,130 | ₩67,726 | +2.39% | 239.4만 |
|---|
| 2026.01.13 | ₩65,352 | ₩66,223 | ₩65,083 | ₩65,995 | +0.99% | 204.7만 |
|---|
| 2026.01.12 | ₩65,030 | ₩66,170 | ₩65,016 | ₩65,526 | +0.76% | 330.1만 |
|---|
| 2026.01.09 | ₩63,822 | ₩64,721 | ₩63,393 | ₩64,560 | +1.16% | 256.3만 |
|---|
| 2026.01.08 | ₩61,757 | ₩64,252 | ₩61,488 | ₩63,380 | +2.63% | 360.4만 |
|---|
| 2026.01.07 | ₩61,985 | ₩62,092 | ₩61,046 | ₩61,623 | -0.58% | 286.9만 |
|---|
| 2026.01.06 | ₩61,904 | ₩62,307 | ₩61,502 | ₩61,958 | +0.09% | 424.2만 |
|---|
| 2026.01.05 | ₩62,830 | ₩63,192 | ₩61,006 | ₩62,119 | -1.13% | 329.5만 |
|---|
| 2026.01.02 | ₩63,058 | ₩63,863 | ₩62,293 | ₩63,581 | +0.83% | 276.4만 |
|---|
| 2025.12.31 | ₩62,749 | ₩63,165 | ₩62,454 | ₩62,615 | -0.21% | 173.8만 |
|---|
| 2025.12.30 | ₩62,454 | ₩62,883 | ₩62,172 | ₩62,776 | +0.52% | 228.2만 |
|---|
| 2025.12.29 | ₩61,824 | ₩62,669 | ₩61,582 | ₩62,521 | +1.13% | 258만 |
|---|
| 2025.12.26 | ₩62,132 | ₩62,333 | ₩61,703 | ₩62,266 | +0.22% | 204.4만 |
|---|
| 2025.12.24 | ₩61,716 | ₩62,280 | ₩61,529 | ₩62,146 | +0.70% | 109.7만 |
|---|
| 2025.12.23 | ₩62,883 | ₩62,883 | ₩61,301 | ₩61,743 | -1.81% | 246.3만 |
|---|
| 2025.12.22 | ₩63,742 | ₩63,742 | ₩61,877 | ₩62,441 | -2.04% | 359.7만 |
|---|
| 2025.12.19 | ₩64,453 | ₩64,842 | ₩63,903 | ₩63,957 | -0.77% | 496.8만 |
|---|
| 2025.12.18 | ₩64,225 | ₩64,855 | ₩63,849 | ₩63,970 | -0.40% | 247.2만 |
|---|
| 2025.12.17 | ₩64,117 | ₩65,083 | ₩64,050 | ₩64,466 | +0.54% | 219.1만 |
|---|
| 2025.12.16 | ₩64,064 | ₩65,311 | ₩63,809 | ₩64,131 | +0.10% | 288.7만 |
|---|
| 2025.12.15 | ₩63,863 | ₩64,131 | ₩60,523 | ₩63,943 | +0.13% | 366만 |
|---|
| 2025.12.12 | ₩63,380 | ₩63,983 | ₩63,272 | ₩63,849 | +0.74% | 227.5만 |
|---|
| 2025.12.11 | ₩63,071 | ₩63,943 | ₩63,018 | ₩63,125 | +0.09% | 240.4만 |
|---|
| 2025.12.10 | ₩61,180 | ₩62,897 | ₩60,737 | ₩62,843 | +2.72% | 431.6만 |
|---|
| 2025.12.09 | ₩62,401 | ₩62,749 | ₩60,362 | ₩60,657 | -2.79% | 275.2만 |
|---|
| 2025.12.08 | ₩60,630 | ₩62,763 | ₩60,201 | ₩62,535 | +3.14% | 484.3만 |
|---|
| 2025.12.05 | ₩60,362 | ₩61,193 | ₩60,308 | ₩60,536 | +0.29% | 288.3만 |
|---|
| 2025.12.04 | ₩61,837 | ₩62,561 | ₩60,925 | ₩61,126 | -1.15% | 289.7만 |
|---|
| 2025.12.03 | ₩62,159 | ₩63,219 | ₩61,971 | ₩62,025 | -0.22% | 453.5만 |
|---|
| 2025.12.02 | ₩62,615 | ₩62,736 | ₩61,515 | ₩62,374 | -0.39% | 518만 |
|---|
| 2025.12.01 | ₩62,307 | ₩63,420 | ₩62,105 | ₩62,924 | +0.99% | 300.5만 |
|---|
| 2025.11.28 | ₩62,401 | ₩62,816 | ₩62,226 | ₩62,387 | -0.02% | 151.7만 |
|---|
| 2025.11.26 | ₩62,092 | ₩63,179 | ₩61,971 | ₩62,521 | +0.69% | 286만 |
|---|
| 2025.11.25 | ₩62,615 | ₩63,420 | ₩61,998 | ₩62,226 | -0.62% | 378.9만 |
|---|
| 2025.11.24 | ₩61,529 | ₩62,642 | ₩60,818 | ₩62,012 | +0.78% | 1887.1만 |
|---|
| 2025.11.21 | ₩61,408 | ₩62,508 | ₩61,059 | ₩61,851 | +0.72% | 413.4만 |
|---|
| 2025.11.20 | ₩60,549 | ₩61,690 | ₩60,469 | ₩60,992 | +0.73% | 245.6만 |
|---|
| 2025.11.19 | ₩61,395 | ₩62,119 | ₩60,617 | ₩60,724 | -1.09% | 298.2만 |
|---|
| 2025.11.18 | ₩61,609 | ₩62,655 | ₩61,032 | ₩62,307 | +1.13% | 298.8만 |
|---|
| 2025.11.17 | ₩62,159 | ₩62,642 | ₩61,180 | ₩61,193 | -1.55% | 377.1만 |
|---|
| 2025.11.14 | ₩62,977 | ₩63,380 | ₩61,502 | ₩62,293 | -1.09% | 277.7만 |
|---|
| 2025.11.13 | ₩61,703 | ₩63,447 | ₩61,462 | ₩62,883 | +1.91% | 423만 |
|---|
| 2025.11.12 | ₩63,782 | ₩64,211 | ₩61,623 | ₩61,663 | -3.32% | 411.3만 |
|---|
| 2025.11.11 | ₩63,085 | ₩64,064 | ₩61,998 | ₩63,259 | +0.28% | 288.9만 |
|---|
| 2025.11.10 | ₩62,226 | ₩63,152 | ₩62,065 | ₩62,830 | +0.97% | 297.3만 |
|---|
| 2025.11.07 | ₩59,865 | ₩62,186 | ₩59,423 | ₩62,146 | +3.81% | 432.4만 |
|---|
| 2025.11.06 | ₩60,134 | ₩61,488 | ₩59,047 | ₩59,141 | -1.65% | 448.8만 |
|---|
| 2025.11.05 | ₩58,296 | ₩61,059 | ₩58,242 | ₩60,603 | +3.96% | 400.5만 |
|---|
| 2025.11.04 | ₩57,947 | ₩60,469 | ₩57,598 | ₩58,578 | +1.09% | 552.4만 |
|---|
| 2025.11.03 | ₩58,417 | ₩58,524 | ₩57,639 | ₩57,974 | -0.76% | 338.3만 |
|---|
| 2025.10.31 | ₩58,122 | ₩58,859 | ₩57,598 | ₩58,645 | +0.90% | 219.1만 |
|---|
| 2025.10.30 | ₩58,363 | ₩59,181 | ₩58,242 | ₩58,551 | +0.32% | 241.6만 |
|---|
| 2025.10.29 | ₩60,134 | ₩60,268 | ₩58,309 | ₩58,363 | -2.94% | 263.7만 |
|---|
| 2025.10.28 | ₩60,429 | ₩61,126 | ₩60,160 | ₩60,670 | +0.40% | 199.4만 |
|---|
| 2025.10.27 | ₩60,938 | ₩61,193 | ₩60,576 | ₩60,724 | -0.35% | 218.5만 |
|---|
| 2025.10.24 | ₩61,301 | ₩61,649 | ₩60,563 | ₩60,952 | -0.57% | 242.9만 |
|---|
| 2025.10.23 | ₩62,374 | ₩62,454 | ₩60,845 | ₩61,193 | -1.89% | 184.6만 |
|---|
| 2025.10.22 | ₩62,092 | ₩63,366 | ₩61,931 | ₩62,494 | +0.65% | 145.2만 |
|---|
| 2025.10.21 | ₩62,414 | ₩62,722 | ₩61,971 | ₩62,427 | +0.02% | 210.7만 |
|---|
| 2025.10.20 | ₩63,500 | ₩63,527 | ₩62,481 | ₩62,508 | -1.56% | 161.1만 |
|---|
| 2025.10.17 | ₩63,299 | ₩63,742 | ₩62,642 | ₩63,487 | +0.30% | 187.3만 |
|---|
| 2025.10.16 | ₩62,441 | ₩63,313 | ₩62,253 | ₩63,098 | +1.05% | 184만 |
|---|
| 2025.10.15 | ₩62,494 | ₩63,111 | ₩61,113 | ₩62,199 | -0.47% | 266.3만 |
|---|
| 2025.10.14 | ₩61,690 | ₩62,803 | ₩61,448 | ₩62,682 | +1.61% | 214.5만 |
|---|
| 2025.10.13 | ₩61,435 | ₩62,226 | ₩61,260 | ₩61,743 | +0.50% | 206.1만 |
|---|
| 2025.10.10 | ₩62,132 | ₩62,481 | ₩61,301 | ₩61,663 | -0.76% | 216.9만 |
|---|