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 | ₩50,440 | ₩50,641 | ₩49,582 | ₩49,890 | -1.09% | 228.2만 |
| 2026.10.08 | ₩49,622 | ₩51,030 | ₩49,421 | ₩50,856 | +2.49% | 380.8만 |
| 2026.10.07 | ₩49,367 | ₩50,320 | ₩49,367 | ₩49,555 | +0.38% | 384.6만 |
| 2026.10.06 | ₩48,817 | ₩50,400 | ₩48,724 | ₩49,501 | +1.40% | 330.6만 |
| 2026.10.05 | ₩49,327 | ₩49,475 | ₩48,268 | ₩48,978 | -0.71% | 391.4만 |
| 2026.10.02 | ₩49,971 | ₩50,092 | ₩48,952 | ₩49,434 | -1.07% | 341.2만 |
| 2026.10.01 | ₩48,750 | ₩49,797 | ₩48,375 | ₩49,770 | +2.09% | 314.1만 |
| 2026.09.30 | ₩48,549 | ₩49,448 | ₩48,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,911 |
| +0.75% |
| 372.6만 |
| 2026.09.29 | ₩48,107 | ₩48,804 | ₩47,919 | ₩48,294 | +0.39% | 297.5만 |
|---|
| 2026.09.28 | ₩47,959 | ₩48,657 | ₩47,637 | ₩48,643 | +1.43% | 414.6만 |
|---|
| 2026.09.25 | ₩48,442 | ₩48,844 | ₩47,838 | ₩48,214 | -0.47% | 325.6만 |
|---|
| 2026.09.24 | ₩49,595 | ₩50,025 | ₩48,657 | ₩48,750 | -1.70% | 291.5만 |
|---|
| 2026.09.23 | ₩49,461 | ₩49,622 | ₩48,469 | ₩49,113 | -0.70% | 331만 |
|---|
| 2026.09.22 | ₩50,963 | ₩51,580 | ₩49,461 | ₩49,461 | -2.95% | 359.1만 |
|---|
| 2026.09.21 | ₩50,293 | ₩51,124 | ₩49,890 | ₩50,373 | +0.16% | 427.4만 |
|---|
| 2026.09.18 | ₩51,969 | ₩52,103 | ₩50,038 | ₩50,333 | -3.15% | 4989.8만 |
|---|
| 2026.09.17 | ₩52,680 | ₩53,163 | ₩52,304 | ₩52,412 | -0.51% | 328.5만 |
|---|
| 2026.09.16 | ₩52,640 | ₩52,881 | ₩52,211 | ₩52,452 | -0.36% | 334.9만 |
|---|
| 2026.09.15 | ₩51,902 | ₩53,283 | ₩51,768 | ₩52,667 | +1.47% | 344.1만 |
|---|
| 2026.09.14 | ₩52,935 | ₩53,283 | ₩51,942 | ₩52,412 | -0.99% | 368.6만 |
|---|
| 2026.09.11 | ₩52,278 | ₩52,331 | ₩51,379 | ₩52,211 | -0.13% | 259.8만 |
|---|
| 2026.09.10 | ₩51,808 | ₩52,076 | ₩50,641 | ₩51,553 | -0.49% | 306.8만 |
|---|
| 2026.09.09 | ₩51,795 | ₩52,559 | ₩51,567 | ₩51,607 | -0.36% | 293.9만 |
|---|
| 2026.09.08 | ₩53,981 | ₩55,349 | ₩51,795 | ₩52,090 | -3.50% | 494.9만 |
|---|
| 2026.09.04 | ₩54,102 | ₩55,040 | ₩54,075 | ₩54,316 | +0.40% | 198.9만 |
|---|
| 2026.09.03 | ₩54,866 | ₩54,920 | ₩54,048 | ₩54,410 | -0.83% | 273.7만 |
|---|
| 2026.09.02 | ₩53,672 | ₩55,228 | ₩53,391 | ₩54,370 | +1.30% | 274.8만 |
|---|
| 2026.09.01 | ₩53,351 | ₩53,820 | ₩53,069 | ₩53,324 | -0.05% | 238.9만 |
|---|
| 2026.08.31 | ₩55,362 | ₩55,362 | ₩53,096 | ₩53,324 | -3.68% | 478.8만 |
|---|
| 2026.08.28 | ₩55,537 | ₩56,261 | ₩55,201 | ₩55,604 | +0.12% | 200.5만 |
|---|
| 2026.08.27 | ₩55,657 | ₩56,489 | ₩55,376 | ₩55,872 | +0.39% | 238.7만 |
|---|
| 2026.08.26 | ₩56,569 | ₩56,931 | ₩56,167 | ₩56,449 | -0.21% | 233.9만 |
|---|
| 2026.08.25 | ₩57,186 | ₩57,253 | ₩56,046 | ₩56,341 | -1.48% | 210.2만 |
|---|
| 2026.08.24 | ₩57,924 | ₩58,903 | ₩57,441 | ₩57,656 | -0.46% | 202.9만 |
|---|
| 2026.08.21 | ₩57,119 | ₩57,696 | ₩56,623 | ₩57,589 | +0.82% | 171.4만 |
|---|
| 2026.08.20 | ₩56,274 | ₩57,374 | ₩55,644 | ₩57,146 | +1.55% | 262.3만 |
|---|
| 2026.08.19 | ₩55,537 | ₩57,790 | ₩55,470 | ₩56,985 | +2.61% | 370.2만 |
|---|
| 2026.08.18 | ₩55,228 | ₩56,019 | ₩54,893 | ₩55,161 | -0.12% | 252.9만 |
|---|
| 2026.08.17 | ₩56,435 | ₩56,824 | ₩54,504 | ₩54,638 | -3.18% | 274만 |
|---|
| 2026.08.14 | ₩56,234 | ₩57,454 | ₩56,234 | ₩57,361 | +2.00% | 135.2만 |
|---|
| 2026.08.13 | ₩55,966 | ₩56,945 | ₩55,926 | ₩56,489 | +0.93% | 198.1만 |
|---|
| 2026.08.12 | ₩55,912 | ₩56,180 | ₩55,376 | ₩55,751 | -0.29% | 195.6만 |
|---|
| 2026.08.11 | ₩56,328 | ₩56,958 | ₩55,926 | ₩56,301 | -0.05% | 227.2만 |
|---|
| 2026.08.10 | ₩57,294 | ₩57,294 | ₩55,926 | ₩57,025 | -0.47% | 221만 |
|---|
| 2026.08.07 | ₩56,650 | ₩58,487 | ₩56,569 | ₩58,165 | +2.68% | 322.3만 |
|---|
| 2026.08.06 | ₩58,608 | ₩59,681 | ₩56,207 | ₩56,878 | -2.95% | 485.6만 |
|---|
| 2026.08.05 | ₩56,730 | ₩56,797 | ₩55,805 | ₩56,154 | -1.02% | 330.1만 |
|---|
| 2026.08.04 | ₩55,389 | ₩56,744 | ₩55,389 | ₩56,717 | +2.40% | 257.3만 |
|---|
| 2026.08.03 | ₩56,489 | ₩57,535 | ₩55,872 | ₩56,221 | -0.47% | 297.9만 |
|---|
| 2026.07.31 | ₩55,121 | ₩55,993 | ₩54,973 | ₩55,738 | +1.12% | 546만 |
|---|
| 2026.07.30 | ₩56,408 | ₩56,516 | ₩54,933 | ₩55,724 | -1.21% | 286.8만 |
|---|
| 2026.07.29 | ₩56,770 | ₩58,501 | ₩56,502 | ₩57,347 | +1.02% | 351.4만 |
|---|
| 2026.07.28 | ₩56,355 | ₩57,897 | ₩56,060 | ₩57,012 | +1.17% | 373.4만 |
|---|
| 2026.07.27 | ₩54,960 | ₩55,926 | ₩54,343 | ₩55,161 | +0.37% | 284.2만 |
|---|
| 2026.07.24 | ₩53,699 | ₩55,094 | ₩53,659 | ₩54,920 | +2.27% | 210.4만 |
|---|
| 2026.07.23 | ₩54,558 | ₩54,732 | ₩53,203 | ₩53,699 | -1.57% | 239.3만 |
|---|
| 2026.07.22 | ₩55,483 | ₩55,523 | ₩54,638 | ₩55,040 | -0.80% | 173.5만 |
|---|
| 2026.07.21 | ₩55,134 | ₩55,791 | ₩54,504 | ₩54,799 | -0.61% | 218.3만 |
|---|
| 2026.07.20 | ₩54,920 | ₩55,899 | ₩54,491 | ₩55,805 | +1.61% | 312.9만 |
|---|
| 2026.07.17 | ₩56,757 | ₩57,749 | ₩54,665 | ₩54,893 | -3.28% | 312.8만 |
|---|
| 2026.07.16 | ₩53,632 | ₩56,180 | ₩53,485 | ₩56,033 | +4.48% | 390.2만 |
|---|
| 2026.07.15 | ₩52,036 | ₩53,646 | ₩51,674 | ₩53,123 | +2.09% | 210.4만 |
|---|
| 2026.07.14 | ₩53,123 | ₩53,310 | ₩51,567 | ₩52,117 | -1.89% | 322.4만 |
|---|
| 2026.07.13 | ₩53,203 | ₩54,316 | ₩52,868 | ₩53,485 | +0.53% | 307.9만 |
|---|
| 2026.07.10 | ₩52,090 | ₩53,377 | ₩51,969 | ₩52,532 | +0.85% | 324.7만 |
|---|
| 2026.07.09 | ₩51,822 | ₩52,546 | ₩51,366 | ₩51,956 | +0.26% | 295.9만 |
|---|
| 2026.07.08 | ₩53,458 | ₩53,458 | ₩51,969 | ₩52,023 | -2.68% | 402.4만 |
|---|
| 2026.07.07 | ₩53,552 | ₩54,933 | ₩52,613 | ₩52,667 | -1.65% | 326.5만 |
|---|
| 2026.07.06 | ₩52,693 | ₩53,109 | ₩51,071 | ₩52,117 | -1.09% | 414만 |
|---|
| 2026.07.02 | ₩53,056 | ₩53,847 | ₩52,787 | ₩53,351 | +0.56% | 279.3만 |
|---|
| 2026.07.01 | ₩52,667 | ₩53,431 | ₩52,009 | ₩52,358 | -0.59% | 308만 |
|---|
| 2026.06.30 | ₩53,847 | ₩53,847 | ₩51,835 | ₩52,251 | -2.96% | 315.5만 |
|---|
| 2026.06.29 | ₩55,389 | ₩55,510 | ₩53,029 | ₩53,310 | -3.75% | 396.2만 |
|---|
| 2026.06.26 | ₩54,786 | ₩55,630 | ₩54,638 | ₩55,630 | +1.54% | 400.1만 |
|---|
| 2026.06.25 | ₩54,236 | ₩54,973 | ₩53,739 | ₩54,370 | +0.25% | 319.9만 |
|---|
| 2026.06.24 | ₩53,646 | ₩54,987 | ₩53,297 | ₩54,356 | +1.32% | 324.6만 |
|---|
| 2026.06.23 | ₩53,941 | ₩54,021 | ₩52,962 | ₩53,257 | -1.27% | 280만 |
|---|
| 2026.06.22 | ₩52,076 | ₩53,203 | ₩51,822 | ₩53,163 | +2.09% | 439만 |
|---|
| 2026.06.18 | ₩52,385 | ₩53,123 | ₩52,036 | ₩52,841 | +0.87% | 570.3만 |
|---|
| 2026.06.17 | ₩54,182 | ₩54,263 | ₩51,781 | ₩52,372 | -3.34% | 341.8만 |
|---|
| 2026.06.16 | ₩54,960 | ₩55,268 | ₩54,088 | ₩54,450 | -0.93% | 230만 |
|---|
| 2026.06.15 | ₩55,376 | ₩56,382 | ₩54,464 | ₩54,839 | -0.97% | 280.3만 |
|---|
| 2026.06.12 | ₩55,429 | ₩55,952 | ₩54,303 | ₩55,765 | +0.60% | 359.7만 |
|---|
| 2026.06.11 | ₩55,067 | ₩55,376 | ₩54,517 | ₩54,893 | -0.32% | 239.9만 |
|---|
| 2026.06.10 | ₩54,651 | ₩55,215 | ₩54,397 | ₩54,853 | +0.37% | 345.1만 |
|---|
| 2026.06.09 | ₩53,123 | ₩54,584 | ₩53,123 | ₩54,343 | +2.30% | 432.7만 |
|---|
| 2026.06.08 | ₩51,983 | ₩53,511 | ₩51,594 | ₩53,123 | +2.19% | 413.8만 |
|---|
| 2026.06.05 | ₩51,916 | ₩52,774 | ₩51,835 | ₩52,385 | +0.90% | 271.4만 |
|---|
| 2026.06.04 | ₩52,519 | ₩52,600 | ₩51,017 | ₩51,540 | -1.86% | 289.6만 |
|---|
| 2026.06.03 | ₩52,076 | ₩52,237 | ₩51,433 | ₩51,795 | -0.54% | 267.7만 |
|---|
| 2026.06.02 | ₩52,425 | ₩52,868 | ₩51,875 | ₩52,184 | -0.46% | 347.6만 |
|---|
| 2026.06.01 | ₩52,600 | ₩54,356 | ₩52,331 | ₩52,345 | -0.48% | 375.5만 |
|---|
| 2026.05.29 | ₩53,672 | ₩54,115 | ₩52,828 | ₩53,015 | -1.22% | 411.3만 |
|---|
| 2026.05.28 | ₩55,228 | ₩55,429 | ₩54,142 | ₩54,410 | -1.48% | 333만 |
|---|
| 2026.05.27 | ₩56,019 | ₩56,931 | ₩55,926 | ₩56,154 | +0.24% | 289.2만 |
|---|
| 2026.05.26 | ₩56,690 | ₩57,173 | ₩54,759 | ₩55,295 | -2.46% | 336.8만 |
|---|
| 2026.05.22 | ₩56,824 | ₩57,589 | ₩56,368 | ₩57,066 | +0.42% | 210.7만 |
|---|
| 2026.05.21 | ₩56,998 | ₩57,629 | ₩56,435 | ₩57,039 | +0.07% | 327.6만 |
|---|
| 2026.05.20 | ₩56,073 | ₩57,910 | ₩55,858 | ₩57,347 | +2.27% | 328.7만 |
|---|
| 2026.05.19 | ₩56,328 | ₩57,226 | ₩55,617 | ₩56,261 | -0.12% | 278.5만 |
|---|
| 2026.05.18 | ₩54,906 | ₩56,140 | ₩54,893 | ₩55,899 | +1.81% | 278.7만 |
|---|
| 2026.05.15 | ₩55,188 | ₩55,577 | ₩54,625 | ₩54,772 | -0.75% | 253.7만 |
|---|
| 2026.05.14 | ₩56,046 | ₩56,395 | ₩54,558 | ₩54,732 | -2.35% | 242.5만 |
|---|
| 2026.05.13 | ₩55,456 | ₩55,966 | ₩55,134 | ₩55,550 | +0.17% | 296.4만 |
|---|
| 2026.05.12 | ₩56,100 | ₩56,247 | ₩54,584 | ₩55,443 | -1.17% | 462.5만 |
|---|
| 2026.05.11 | ₩56,770 | ₩56,958 | ₩55,563 | ₩55,577 | -2.10% | 318.9만 |
|---|
| 2026.05.08 | ₩58,058 | ₩58,340 | ₩56,838 | ₩56,878 | -2.03% | 345.6만 |
|---|
| 2026.05.07 | ₩57,186 | ₩58,205 | ₩57,092 | ₩57,843 | +1.15% | 358.3만 |
|---|
| 2026.05.06 | ₩57,133 | ₩57,763 | ₩56,824 | ₩57,347 | +0.38% | 277.9만 |
|---|
| 2026.05.05 | ₩55,054 | ₩57,079 | ₩54,853 | ₩56,583 | +2.78% | 361.6만 |
|---|
| 2026.05.04 | ₩56,154 | ₩56,221 | ₩54,504 | ₩54,625 | -2.72% | 441.8만 |
|---|
| 2026.05.01 | ₩56,958 | ₩57,066 | ₩56,033 | ₩56,516 | -0.78% | 451.7만 |
|---|
| 2026.04.30 | ₩58,849 | ₩59,064 | ₩56,851 | ₩57,320 | -2.60% | 638.5만 |
|---|
| 2026.04.29 | ₩56,663 | ₩57,347 | ₩56,127 | ₩56,878 | +0.38% | 460.9만 |
|---|
| 2026.04.28 | ₩58,138 | ₩58,340 | ₩56,542 | ₩57,079 | -1.82% | 322.2만 |
|---|
| 2026.04.27 | ₩56,838 | ₩57,870 | ₩56,542 | ₩57,119 | +0.50% | 336만 |
|---|
| 2026.04.24 | ₩57,749 | ₩58,004 | ₩56,207 | ₩56,918 | -1.44% | 296만 |
|---|
| 2026.04.23 | ₩57,669 | ₩58,138 | ₩57,334 | ₩57,495 | -0.30% | 312.8만 |
|---|
| 2026.04.22 | ₩58,554 | ₩58,849 | ₩57,119 | ₩57,267 | -2.20% | 294.7만 |
|---|
| 2026.04.21 | ₩59,386 | ₩59,573 | ₩58,366 | ₩58,460 | -1.56% | 200.9만 |
|---|
| 2026.04.20 | ₩59,775 | ₩60,351 | ₩59,024 | ₩59,399 | -0.63% | 263.1만 |
|---|
| 2026.04.17 | ₩58,903 | ₩60,217 | ₩58,903 | ₩59,801 | +1.53% | 343.8만 |
|---|
| 2026.04.16 | ₩59,413 | ₩60,512 | ₩59,117 | ₩59,238 | -0.29% | 300.4만 |
|---|
| 2026.04.15 | ₩58,501 | ₩59,681 | ₩58,299 | ₩59,426 | +1.58% | 268.5만 |
|---|
| 2026.04.14 | ₩59,627 | ₩59,936 | ₩58,460 | ₩58,554 | -1.80% | 372.8만 |
|---|
| 2026.04.13 | ₩60,351 | ₩60,351 | ₩59,211 | ₩59,882 | -0.78% | 220.4만 |
|---|
| 2026.04.10 | ₩60,110 | ₩61,049 | ₩59,868 | ₩60,418 | +0.51% | 221.8만 |
|---|
| 2026.04.09 | ₩58,273 | ₩60,646 | ₩58,018 | ₩59,922 | +2.83% | 356.8만 |
|---|
| 2026.04.08 | ₩60,512 | ₩60,968 | ₩58,675 | ₩58,876 | -2.70% | 333.2만 |
|---|
| 2026.04.07 | ₩59,842 | ₩60,660 | ₩59,734 | ₩60,418 | +0.96% | 208.4만 |
|---|
| 2026.04.06 | ₩59,198 | ₩59,748 | ₩58,581 | ₩59,627 | +0.72% | 210.5만 |
|---|
| 2026.04.02 | ₩57,964 | ₩59,185 | ₩57,334 | ₩59,064 | +1.90% | 298.3만 |
|---|
| 2026.04.01 | ₩57,159 | ₩57,843 | ₩56,328 | ₩57,535 | +0.66% | 261.8만 |
|---|
| 2026.03.31 | ₩57,656 | ₩58,205 | ₩57,334 | ₩57,749 | +0.16% | 197.1만 |
|---|
| 2026.03.30 | ₩57,776 | ₩57,977 | ₩56,972 | ₩57,562 | -0.37% | 236.6만 |
|---|
| 2026.03.27 | ₩56,502 | ₩58,420 | ₩56,328 | ₩58,205 | +3.01% | 342.5만 |
|---|
| 2026.03.26 | ₩55,456 | ₩57,012 | ₩55,094 | ₩56,207 | +1.35% | 307.2만 |
|---|
| 2026.03.25 | ₩55,644 | ₩56,006 | ₩55,040 | ₩55,349 | -0.53% | 222.3만 |
|---|
| 2026.03.24 | ₩55,765 | ₩56,314 | ₩55,107 | ₩55,201 | -1.01% | 204.3만 |
|---|
| 2026.03.23 | ₩56,489 | ₩56,878 | ₩55,912 | ₩56,247 | -0.43% | 271.9만 |
|---|
| 2026.03.20 | ₩56,542 | ₩56,945 | ₩55,510 | ₩55,523 | -1.80% | 537.6만 |
|---|
| 2026.03.19 | ₩56,596 | ₩57,320 | ₩56,341 | ₩56,703 | +0.19% | 286.8만 |
|---|
| 2026.03.18 | ₩56,610 | ₩57,253 | ₩56,100 | ₩56,194 | -0.73% | 294.2만 |
|---|
| 2026.03.17 | ₩56,905 | ₩57,280 | ₩56,435 | ₩57,133 | +0.40% | 266.6만 |
|---|
| 2026.03.16 | ₩58,782 | ₩59,238 | ₩56,449 | ₩56,462 | -3.95% | 304.6만 |
|---|
| 2026.03.13 | ₩59,211 | ₩59,761 | ₩58,447 | ₩58,487 | -1.22% | 267.5만 |
|---|
| 2026.03.12 | ₩59,708 | ₩59,815 | ₩57,897 | ₩58,594 | -1.86% | 383.6만 |
|---|
| 2026.03.11 | ₩61,464 | ₩61,625 | ₩59,882 | ₩60,311 | -1.88% | 240만 |
|---|
| 2026.03.10 | ₩61,397 | ₩61,867 | ₩60,566 | ₩61,518 | +0.20% | 354.6만 |
|---|
| 2026.03.09 | ₩62,014 | ₩62,202 | ₩60,780 | ₩61,706 | -0.50% | 241.8만 |
|---|
| 2026.03.06 | ₩62,095 | ₩63,141 | ₩61,719 | ₩62,551 | +0.73% | 203만 |
|---|
| 2026.03.05 | ₩63,020 | ₩63,892 | ₩62,564 | ₩63,168 | +0.23% | 265만 |
|---|
| 2026.03.04 | ₩64,589 | ₩64,643 | ₩62,591 | ₩63,476 | -1.72% | 288.8만 |
|---|
| 2026.03.03 | ₩64,294 | ₩65,287 | ₩63,637 | ₩64,455 | +0.25% | 305.1만 |
|---|
| 2026.03.02 | ₩65,126 | ₩66,266 | ₩64,817 | ₩65,166 | +0.06% | 395만 |
|---|
| 2026.02.27 | ₩64,522 | ₩66,172 | ₩64,428 | ₩65,702 | +1.83% | 240.4만 |
|---|
| 2026.02.26 | ₩64,254 | ₩64,858 | ₩63,892 | ₩64,428 | +0.27% | 277.2만 |
|---|
| 2026.02.25 | ₩65,005 | ₩65,528 | ₩63,007 | ₩63,718 | -1.98% | 440.8만 |
|---|
| 2026.02.24 | ₩66,440 | ₩67,272 | ₩66,118 | ₩66,909 | +0.71% | 267.4만 |
|---|
| 2026.02.23 | ₩66,762 | ₩67,097 | ₩65,997 | ₩66,346 | -0.62% | 301.6만 |
|---|
| 2026.02.20 | ₩65,394 | ₩66,896 | ₩64,670 | ₩66,869 | +2.26% | 343.1만 |
|---|
| 2026.02.19 | ₩63,852 | ₩65,448 | ₩62,095 | ₩64,844 | +1.55% | 704.4만 |
|---|
| 2026.02.18 | ₩67,808 | ₩69,780 | ₩67,647 | ₩68,157 | +0.51% | 448.3만 |
|---|
| 2026.02.17 | ₩71,429 | ₩72,100 | ₩67,754 | ₩68,264 | -4.43% | 534.9만 |
|---|
| 2026.02.13 | ₩72,274 | ₩73,065 | ₩71,013 | ₩71,375 | -1.24% | 370.6만 |
|---|
| 2026.02.12 | ₩71,523 | ₩73,521 | ₩71,349 | ₩72,931 | +1.97% | 497.7만 |
|---|
| 2026.02.11 | ₩69,337 | ₩71,523 | ₩68,868 | ₩71,443 | +3.04% | 308.8만 |
|---|
| 2026.02.10 | ₩68,465 | ₩70,329 | ₩68,023 | ₩69,780 | +1.92% | 246.1만 |
|---|
| 2026.02.09 | ₩69,632 | ₩70,222 | ₩67,929 | ₩68,224 | -2.02% | 281.1만 |
|---|
| 2026.02.06 | ₩68,559 | ₩69,592 | ₩68,479 | ₩69,417 | +1.25% | 227만 |
|---|
| 2026.02.05 | ₩69,404 | ₩69,578 | ₩68,170 | ₩68,572 | -1.20% | 235.6만 |
|---|
| 2026.02.04 | ₩66,842 | ₩69,163 | ₩66,695 | ₩68,814 | +2.95% | 367.7만 |
|---|
| 2026.02.03 | ₩64,643 | ₩67,446 | ₩64,643 | ₩66,145 | +2.32% | 282.4만 |
|---|
| 2026.02.02 | ₩64,656 | ₩65,193 | ₩63,919 | ₩64,951 | +0.46% | 253.9만 |
|---|
| 2026.01.30 | ₩64,200 | ₩64,589 | ₩63,878 | ₩64,428 | +0.36% | 243만 |
|---|
| 2026.01.29 | ₩64,241 | ₩65,193 | ₩63,516 | ₩63,798 | -0.69% | 438.3만 |
|---|
| 2026.01.28 | ₩64,858 | ₩66,105 | ₩63,838 | ₩64,026 | -1.28% | 264.3만 |
|---|
| 2026.01.27 | ₩65,702 | ₩66,212 | ₩64,858 | ₩64,992 | -1.08% | 331만 |
|---|
| 2026.01.26 | ₩66,467 | ₩66,708 | ₩65,783 | ₩65,904 | -0.85% | 257.7만 |
|---|
| 2026.01.23 | ₩66,574 | ₩67,084 | ₩65,729 | ₩66,185 | -0.58% | 232.6만 |
|---|
| 2026.01.22 | ₩67,473 | ₩67,996 | ₩66,427 | ₩66,735 | -1.09% | 231.2만 |
|---|
| 2026.01.21 | ₩67,057 | ₩67,687 | ₩66,467 | ₩67,634 | +0.86% | 273.4만 |
|---|
| 2026.01.20 | ₩65,233 | ₩67,245 | ₩64,549 | ₩67,057 | +2.80% | 349.7만 |
|---|
| 2026.01.16 | ₩66,923 | ₩67,339 | ₩65,394 | ₩65,649 | -1.90% | 265.7만 |
|---|
| 2026.01.15 | ₩67,433 | ₩67,982 | ₩66,588 | ₩67,915 | +0.72% | 220.6만 |
|---|
| 2026.01.14 | ₩66,132 | ₩67,848 | ₩66,118 | ₩67,714 | +2.39% | 239.4만 |
|---|
| 2026.01.13 | ₩65,340 | ₩66,212 | ₩65,072 | ₩65,984 | +0.99% | 204.7만 |
|---|
| 2026.01.12 | ₩65,018 | ₩66,158 | ₩65,005 | ₩65,515 | +0.76% | 330.1만 |
|---|
| 2026.01.09 | ₩63,811 | ₩64,710 | ₩63,382 | ₩64,549 | +1.16% | 256.3만 |
|---|
| 2026.01.08 | ₩61,746 | ₩64,241 | ₩61,478 | ₩63,369 | +2.63% | 360.4만 |
|---|
| 2026.01.07 | ₩61,974 | ₩62,081 | ₩61,035 | ₩61,612 | -0.58% | 286.9만 |
|---|
| 2026.01.06 | ₩61,894 | ₩62,296 | ₩61,491 | ₩61,947 | +0.09% | 424.2만 |
|---|
| 2026.01.05 | ₩62,819 | ₩63,181 | ₩60,995 | ₩62,108 | -1.13% | 329.5만 |
|---|
| 2026.01.02 | ₩63,047 | ₩63,852 | ₩62,283 | ₩63,570 | +0.83% | 276.4만 |
|---|
| 2025.12.31 | ₩62,739 | ₩63,154 | ₩62,443 | ₩62,604 | -0.21% | 173.8만 |
|---|
| 2025.12.30 | ₩62,443 | ₩62,873 | ₩62,162 | ₩62,765 | +0.52% | 228.2만 |
|---|
| 2025.12.29 | ₩61,813 | ₩62,658 | ₩61,572 | ₩62,511 | +1.13% | 258만 |
|---|
| 2025.12.26 | ₩62,122 | ₩62,323 | ₩61,692 | ₩62,256 | +0.22% | 204.4만 |
|---|
| 2025.12.24 | ₩61,706 | ₩62,269 | ₩61,518 | ₩62,135 | +0.70% | 109.7만 |
|---|
| 2025.12.23 | ₩62,873 | ₩62,873 | ₩61,290 | ₩61,733 | -1.81% | 246.3만 |
|---|
| 2025.12.22 | ₩63,731 | ₩63,731 | ₩61,867 | ₩62,430 | -2.04% | 359.7만 |
|---|
| 2025.12.19 | ₩64,442 | ₩64,831 | ₩63,892 | ₩63,946 | -0.77% | 496.8만 |
|---|
| 2025.12.18 | ₩64,214 | ₩64,844 | ₩63,838 | ₩63,959 | -0.40% | 247.2만 |
|---|
| 2025.12.17 | ₩64,106 | ₩65,072 | ₩64,039 | ₩64,455 | +0.54% | 219.1만 |
|---|
| 2025.12.16 | ₩64,053 | ₩65,300 | ₩63,798 | ₩64,120 | +0.10% | 288.7만 |
|---|
| 2025.12.15 | ₩63,852 | ₩64,120 | ₩60,512 | ₩63,932 | +0.13% | 366만 |
|---|
| 2025.12.12 | ₩63,369 | ₩63,972 | ₩63,262 | ₩63,838 | +0.74% | 227.5만 |
|---|
| 2025.12.11 | ₩63,060 | ₩63,932 | ₩63,007 | ₩63,114 | +0.09% | 240.4만 |
|---|
| 2025.12.10 | ₩61,169 | ₩62,886 | ₩60,727 | ₩62,832 | +2.72% | 431.6만 |
|---|
| 2025.12.09 | ₩62,390 | ₩62,739 | ₩60,351 | ₩60,646 | -2.79% | 275.2만 |
|---|
| 2025.12.08 | ₩60,620 | ₩62,752 | ₩60,190 | ₩62,524 | +3.14% | 484.3만 |
|---|
| 2025.12.05 | ₩60,351 | ₩61,183 | ₩60,298 | ₩60,526 | +0.29% | 288.3만 |
|---|
| 2025.12.04 | ₩61,827 | ₩62,551 | ₩60,915 | ₩61,116 | -1.15% | 289.7만 |
|---|
| 2025.12.03 | ₩62,148 | ₩63,208 | ₩61,961 | ₩62,014 | -0.22% | 453.5만 |
|---|
| 2025.12.02 | ₩62,604 | ₩62,725 | ₩61,505 | ₩62,363 | -0.39% | 518만 |
|---|
| 2025.12.01 | ₩62,296 | ₩63,409 | ₩62,095 | ₩62,913 | +0.99% | 300.5만 |
|---|
| 2025.11.28 | ₩62,390 | ₩62,806 | ₩62,215 | ₩62,376 | -0.02% | 151.7만 |
|---|
| 2025.11.26 | ₩62,081 | ₩63,168 | ₩61,961 | ₩62,511 | +0.69% | 286만 |
|---|
| 2025.11.25 | ₩62,604 | ₩63,409 | ₩61,987 | ₩62,215 | -0.62% | 378.9만 |
|---|
| 2025.11.24 | ₩61,518 | ₩62,631 | ₩60,807 | ₩62,001 | +0.78% | 1887.1만 |
|---|
| 2025.11.21 | ₩61,397 | ₩62,497 | ₩61,049 | ₩61,840 | +0.72% | 413.4만 |
|---|
| 2025.11.20 | ₩60,539 | ₩61,679 | ₩60,459 | ₩60,982 | +0.73% | 245.6만 |
|---|
| 2025.11.19 | ₩61,384 | ₩62,108 | ₩60,606 | ₩60,713 | -1.09% | 298.2만 |
|---|
| 2025.11.18 | ₩61,599 | ₩62,645 | ₩61,022 | ₩62,296 | +1.13% | 298.8만 |
|---|
| 2025.11.17 | ₩62,148 | ₩62,631 | ₩61,169 | ₩61,183 | -1.55% | 377.1만 |
|---|
| 2025.11.14 | ₩62,967 | ₩63,369 | ₩61,491 | ₩62,283 | -1.09% | 277.7만 |
|---|
| 2025.11.13 | ₩61,692 | ₩63,436 | ₩61,451 | ₩62,873 | +1.91% | 423만 |
|---|
| 2025.11.12 | ₩63,771 | ₩64,200 | ₩61,612 | ₩61,652 | -3.32% | 411.3만 |
|---|
| 2025.11.11 | ₩63,074 | ₩64,053 | ₩61,987 | ₩63,248 | +0.28% | 288.9만 |
|---|
| 2025.11.10 | ₩62,215 | ₩63,141 | ₩62,055 | ₩62,819 | +0.97% | 297.3만 |
|---|
| 2025.11.07 | ₩59,855 | ₩62,175 | ₩59,413 | ₩62,135 | +3.81% | 432.4만 |
|---|
| 2025.11.06 | ₩60,123 | ₩61,478 | ₩59,037 | ₩59,131 | -1.65% | 448.8만 |
|---|
| 2025.11.05 | ₩58,286 | ₩61,049 | ₩58,232 | ₩60,593 | +3.96% | 400.5만 |
|---|
| 2025.11.04 | ₩57,937 | ₩60,459 | ₩57,589 | ₩58,568 | +1.09% | 552.4만 |
|---|
| 2025.11.03 | ₩58,407 | ₩58,514 | ₩57,629 | ₩57,964 | -0.76% | 338.3만 |
|---|
| 2025.10.31 | ₩58,112 | ₩58,849 | ₩57,589 | ₩58,635 | +0.90% | 219.1만 |
|---|
| 2025.10.30 | ₩58,353 | ₩59,171 | ₩58,232 | ₩58,541 | +0.32% | 241.6만 |
|---|
| 2025.10.29 | ₩60,123 | ₩60,257 | ₩58,299 | ₩58,353 | -2.94% | 263.7만 |
|---|
| 2025.10.28 | ₩60,418 | ₩61,116 | ₩60,150 | ₩60,660 | +0.40% | 199.4만 |
|---|
| 2025.10.27 | ₩60,928 | ₩61,183 | ₩60,566 | ₩60,713 | -0.35% | 218.5만 |
|---|
| 2025.10.24 | ₩61,290 | ₩61,639 | ₩60,552 | ₩60,941 | -0.57% | 242.9만 |
|---|
| 2025.10.23 | ₩62,363 | ₩62,443 | ₩60,834 | ₩61,183 | -1.89% | 184.6만 |
|---|
| 2025.10.22 | ₩62,081 | ₩63,355 | ₩61,920 | ₩62,484 | +0.65% | 145.2만 |
|---|
| 2025.10.21 | ₩62,403 | ₩62,712 | ₩61,961 | ₩62,417 | +0.02% | 210.7만 |
|---|
| 2025.10.20 | ₩63,490 | ₩63,516 | ₩62,470 | ₩62,497 | -1.56% | 161.1만 |
|---|
| 2025.10.17 | ₩63,288 | ₩63,731 | ₩62,631 | ₩63,476 | +0.30% | 187.3만 |
|---|
| 2025.10.16 | ₩62,430 | ₩63,302 | ₩62,242 | ₩63,087 | +1.05% | 184만 |
|---|
| 2025.10.15 | ₩62,484 | ₩63,101 | ₩61,102 | ₩62,189 | -0.47% | 266.3만 |
|---|
| 2025.10.14 | ₩61,679 | ₩62,792 | ₩61,438 | ₩62,671 | +1.61% | 214.5만 |
|---|
| 2025.10.13 | ₩61,424 | ₩62,215 | ₩61,250 | ₩61,733 | +0.50% | 206.1만 |
|---|
| 2025.10.10 | ₩62,122 | ₩62,470 | ₩61,290 | ₩61,652 | -0.76% | 216.9만 |
|---|