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 | ₩50,446 | ₩50,647 | ₩49,588 | ₩49,896 | -1.09% | 228.2만 |
| 2026.10.08 | ₩49,628 | ₩51,036 | ₩49,427 | ₩50,862 | +2.49% | 380.8만 |
| 2026.10.07 | ₩49,373 | ₩50,326 | ₩49,373 | ₩49,561 | +0.38% | 384.6만 |
| 2026.10.06 | ₩48,823 | ₩50,406 | ₩48,729 | ₩49,507 | +1.40% | 330.6만 |
| 2026.10.05 | ₩49,333 | ₩49,481 | ₩48,273 | ₩48,984 | -0.71% | 391.4만 |
| 2026.10.02 | ₩49,977 | ₩50,098 | ₩48,957 | ₩49,440 | -1.07% | 341.2만 |
| 2026.10.01 | ₩48,756 | ₩49,802 | ₩48,381 | ₩49,776 | +2.09% | 314.1만 |
| 2026.09.30 | ₩48,555 | ₩49,454 | ₩48,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,917 |
| +0.75% |
| 372.6만 |
| 2026.09.29 | ₩48,112 | ₩48,810 | ₩47,925 | ₩48,300 | +0.39% | 297.5만 |
|---|
| 2026.09.28 | ₩47,965 | ₩48,662 | ₩47,643 | ₩48,649 | +1.43% | 414.6만 |
|---|
| 2026.09.25 | ₩48,448 | ₩48,850 | ₩47,844 | ₩48,220 | -0.47% | 325.6만 |
|---|
| 2026.09.24 | ₩49,601 | ₩50,030 | ₩48,662 | ₩48,756 | -1.70% | 291.5만 |
|---|
| 2026.09.23 | ₩49,467 | ₩49,628 | ₩48,475 | ₩49,118 | -0.70% | 331만 |
|---|
| 2026.09.22 | ₩50,969 | ₩51,586 | ₩49,467 | ₩49,467 | -2.95% | 359.1만 |
|---|
| 2026.09.21 | ₩50,299 | ₩51,130 | ₩49,896 | ₩50,379 | +0.16% | 427.4만 |
|---|
| 2026.09.18 | ₩51,975 | ₩52,110 | ₩50,044 | ₩50,339 | -3.15% | 4989.8만 |
|---|
| 2026.09.17 | ₩52,686 | ₩53,169 | ₩52,311 | ₩52,418 | -0.51% | 328.5만 |
|---|
| 2026.09.16 | ₩52,646 | ₩52,887 | ₩52,217 | ₩52,458 | -0.36% | 334.9만 |
|---|
| 2026.09.15 | ₩51,908 | ₩53,290 | ₩51,774 | ₩52,673 | +1.47% | 344.1만 |
|---|
| 2026.09.14 | ₩52,941 | ₩53,290 | ₩51,949 | ₩52,418 | -0.99% | 368.6만 |
|---|
| 2026.09.11 | ₩52,284 | ₩52,338 | ₩51,385 | ₩52,217 | -0.13% | 259.8만 |
|---|
| 2026.09.10 | ₩51,814 | ₩52,083 | ₩50,647 | ₩51,560 | -0.49% | 306.8만 |
|---|
| 2026.09.09 | ₩51,801 | ₩52,566 | ₩51,573 | ₩51,613 | -0.36% | 293.9만 |
|---|
| 2026.09.08 | ₩53,987 | ₩55,355 | ₩51,801 | ₩52,096 | -3.50% | 494.9만 |
|---|
| 2026.09.04 | ₩54,108 | ₩55,047 | ₩54,081 | ₩54,323 | +0.40% | 198.9만 |
|---|
| 2026.09.03 | ₩54,873 | ₩54,926 | ₩54,054 | ₩54,417 | -0.83% | 273.7만 |
|---|
| 2026.09.02 | ₩53,679 | ₩55,235 | ₩53,397 | ₩54,376 | +1.30% | 274.8만 |
|---|
| 2026.09.01 | ₩53,357 | ₩53,826 | ₩53,075 | ₩53,330 | -0.05% | 238.9만 |
|---|
| 2026.08.31 | ₩55,369 | ₩55,369 | ₩53,102 | ₩53,330 | -3.68% | 478.8만 |
|---|
| 2026.08.28 | ₩55,543 | ₩56,268 | ₩55,208 | ₩55,610 | +0.12% | 200.5만 |
|---|
| 2026.08.27 | ₩55,664 | ₩56,496 | ₩55,382 | ₩55,879 | +0.39% | 238.7만 |
|---|
| 2026.08.26 | ₩56,576 | ₩56,938 | ₩56,174 | ₩56,455 | -0.21% | 233.9만 |
|---|
| 2026.08.25 | ₩57,193 | ₩57,260 | ₩56,053 | ₩56,348 | -1.48% | 210.2만 |
|---|
| 2026.08.24 | ₩57,931 | ₩58,910 | ₩57,448 | ₩57,662 | -0.46% | 202.9만 |
|---|
| 2026.08.21 | ₩57,126 | ₩57,703 | ₩56,630 | ₩57,595 | +0.82% | 171.4만 |
|---|
| 2026.08.20 | ₩56,281 | ₩57,381 | ₩55,651 | ₩57,153 | +1.55% | 262.3만 |
|---|
| 2026.08.19 | ₩55,543 | ₩57,797 | ₩55,476 | ₩56,992 | +2.61% | 370.2만 |
|---|
| 2026.08.18 | ₩55,235 | ₩56,026 | ₩54,899 | ₩55,168 | -0.12% | 252.9만 |
|---|
| 2026.08.17 | ₩56,442 | ₩56,831 | ₩54,510 | ₩54,645 | -3.18% | 274만 |
|---|
| 2026.08.14 | ₩56,241 | ₩57,461 | ₩56,241 | ₩57,367 | +2.00% | 135.2만 |
|---|
| 2026.08.13 | ₩55,972 | ₩56,952 | ₩55,932 | ₩56,496 | +0.93% | 198.1만 |
|---|
| 2026.08.12 | ₩55,919 | ₩56,187 | ₩55,382 | ₩55,758 | -0.29% | 195.6만 |
|---|
| 2026.08.11 | ₩56,335 | ₩56,965 | ₩55,932 | ₩56,308 | -0.05% | 227.2만 |
|---|
| 2026.08.10 | ₩57,300 | ₩57,300 | ₩55,932 | ₩57,032 | -0.47% | 221만 |
|---|
| 2026.08.07 | ₩56,657 | ₩58,494 | ₩56,576 | ₩58,172 | +2.68% | 322.3만 |
|---|
| 2026.08.06 | ₩58,615 | ₩59,688 | ₩56,214 | ₩56,885 | -2.95% | 485.6만 |
|---|
| 2026.08.05 | ₩56,737 | ₩56,804 | ₩55,811 | ₩56,160 | -1.02% | 330.1만 |
|---|
| 2026.08.04 | ₩55,396 | ₩56,750 | ₩55,396 | ₩56,724 | +2.40% | 257.3만 |
|---|
| 2026.08.03 | ₩56,496 | ₩57,542 | ₩55,879 | ₩56,227 | -0.47% | 297.9만 |
|---|
| 2026.07.31 | ₩55,127 | ₩55,999 | ₩54,980 | ₩55,744 | +1.12% | 546만 |
|---|
| 2026.07.30 | ₩56,415 | ₩56,522 | ₩54,940 | ₩55,731 | -1.21% | 286.8만 |
|---|
| 2026.07.29 | ₩56,777 | ₩58,508 | ₩56,509 | ₩57,354 | +1.02% | 351.4만 |
|---|
| 2026.07.28 | ₩56,361 | ₩57,904 | ₩56,066 | ₩57,019 | +1.17% | 373.4만 |
|---|
| 2026.07.27 | ₩54,966 | ₩55,932 | ₩54,349 | ₩55,168 | +0.37% | 284.2만 |
|---|
| 2026.07.24 | ₩53,706 | ₩55,101 | ₩53,665 | ₩54,926 | +2.27% | 210.4만 |
|---|
| 2026.07.23 | ₩54,564 | ₩54,738 | ₩53,209 | ₩53,706 | -1.57% | 239.3만 |
|---|
| 2026.07.22 | ₩55,490 | ₩55,530 | ₩54,645 | ₩55,047 | -0.80% | 173.5만 |
|---|
| 2026.07.21 | ₩55,141 | ₩55,798 | ₩54,510 | ₩54,806 | -0.61% | 218.3만 |
|---|
| 2026.07.20 | ₩54,926 | ₩55,905 | ₩54,497 | ₩55,811 | +1.61% | 312.9만 |
|---|
| 2026.07.17 | ₩56,764 | ₩57,756 | ₩54,671 | ₩54,899 | -3.28% | 312.8만 |
|---|
| 2026.07.16 | ₩53,639 | ₩56,187 | ₩53,491 | ₩56,040 | +4.48% | 390.2만 |
|---|
| 2026.07.15 | ₩52,042 | ₩53,652 | ₩51,680 | ₩53,129 | +2.09% | 210.4만 |
|---|
| 2026.07.14 | ₩53,129 | ₩53,317 | ₩51,573 | ₩52,123 | -1.89% | 322.4만 |
|---|
| 2026.07.13 | ₩53,209 | ₩54,323 | ₩52,874 | ₩53,491 | +0.53% | 307.9만 |
|---|
| 2026.07.10 | ₩52,096 | ₩53,384 | ₩51,975 | ₩52,539 | +0.85% | 324.7만 |
|---|
| 2026.07.09 | ₩51,828 | ₩52,552 | ₩51,372 | ₩51,962 | +0.26% | 295.9만 |
|---|
| 2026.07.08 | ₩53,464 | ₩53,464 | ₩51,975 | ₩52,029 | -2.68% | 402.4만 |
|---|
| 2026.07.07 | ₩53,558 | ₩54,940 | ₩52,619 | ₩52,673 | -1.65% | 326.5만 |
|---|
| 2026.07.06 | ₩52,700 | ₩53,115 | ₩51,077 | ₩52,123 | -1.09% | 414만 |
|---|
| 2026.07.02 | ₩53,062 | ₩53,853 | ₩52,794 | ₩53,357 | +0.56% | 279.3만 |
|---|
| 2026.07.01 | ₩52,673 | ₩53,437 | ₩52,016 | ₩52,364 | -0.59% | 308만 |
|---|
| 2026.06.30 | ₩53,853 | ₩53,853 | ₩51,841 | ₩52,257 | -2.96% | 315.5만 |
|---|
| 2026.06.29 | ₩55,396 | ₩55,516 | ₩53,035 | ₩53,317 | -3.75% | 396.2만 |
|---|
| 2026.06.26 | ₩54,792 | ₩55,637 | ₩54,645 | ₩55,637 | +1.54% | 400.1만 |
|---|
| 2026.06.25 | ₩54,242 | ₩54,980 | ₩53,746 | ₩54,376 | +0.25% | 319.9만 |
|---|
| 2026.06.24 | ₩53,652 | ₩54,993 | ₩53,303 | ₩54,363 | +1.32% | 324.6만 |
|---|
| 2026.06.23 | ₩53,947 | ₩54,028 | ₩52,968 | ₩53,263 | -1.27% | 280만 |
|---|
| 2026.06.22 | ₩52,083 | ₩53,209 | ₩51,828 | ₩53,169 | +2.09% | 439만 |
|---|
| 2026.06.18 | ₩52,391 | ₩53,129 | ₩52,042 | ₩52,847 | +0.87% | 570.3만 |
|---|
| 2026.06.17 | ₩54,189 | ₩54,269 | ₩51,788 | ₩52,378 | -3.34% | 341.8만 |
|---|
| 2026.06.16 | ₩54,966 | ₩55,275 | ₩54,095 | ₩54,457 | -0.93% | 230만 |
|---|
| 2026.06.15 | ₩55,382 | ₩56,388 | ₩54,470 | ₩54,846 | -0.97% | 280.3만 |
|---|
| 2026.06.12 | ₩55,436 | ₩55,959 | ₩54,309 | ₩55,771 | +0.60% | 359.7만 |
|---|
| 2026.06.11 | ₩55,074 | ₩55,382 | ₩54,524 | ₩54,899 | -0.32% | 239.9만 |
|---|
| 2026.06.10 | ₩54,658 | ₩55,221 | ₩54,403 | ₩54,859 | +0.37% | 345.1만 |
|---|
| 2026.06.09 | ₩53,129 | ₩54,591 | ₩53,129 | ₩54,349 | +2.30% | 432.7만 |
|---|
| 2026.06.08 | ₩51,989 | ₩53,518 | ₩51,600 | ₩53,129 | +2.19% | 413.8만 |
|---|
| 2026.06.05 | ₩51,922 | ₩52,780 | ₩51,841 | ₩52,391 | +0.90% | 271.4만 |
|---|
| 2026.06.04 | ₩52,525 | ₩52,606 | ₩51,023 | ₩51,546 | -1.86% | 289.6만 |
|---|
| 2026.06.03 | ₩52,083 | ₩52,244 | ₩51,439 | ₩51,801 | -0.54% | 267.7만 |
|---|
| 2026.06.02 | ₩52,431 | ₩52,874 | ₩51,881 | ₩52,190 | -0.46% | 347.6만 |
|---|
| 2026.06.01 | ₩52,606 | ₩54,363 | ₩52,338 | ₩52,351 | -0.48% | 375.5만 |
|---|
| 2026.05.29 | ₩53,679 | ₩54,121 | ₩52,834 | ₩53,022 | -1.22% | 411.3만 |
|---|
| 2026.05.28 | ₩55,235 | ₩55,436 | ₩54,148 | ₩54,417 | -1.48% | 333만 |
|---|
| 2026.05.27 | ₩56,026 | ₩56,938 | ₩55,932 | ₩56,160 | +0.24% | 289.2만 |
|---|
| 2026.05.26 | ₩56,697 | ₩57,180 | ₩54,765 | ₩55,302 | -2.46% | 336.8만 |
|---|
| 2026.05.22 | ₩56,831 | ₩57,595 | ₩56,375 | ₩57,072 | +0.42% | 210.7만 |
|---|
| 2026.05.21 | ₩57,005 | ₩57,636 | ₩56,442 | ₩57,045 | +0.07% | 327.6만 |
|---|
| 2026.05.20 | ₩56,080 | ₩57,917 | ₩55,865 | ₩57,354 | +2.27% | 328.7만 |
|---|
| 2026.05.19 | ₩56,335 | ₩57,233 | ₩55,624 | ₩56,268 | -0.12% | 278.5만 |
|---|
| 2026.05.18 | ₩54,913 | ₩56,147 | ₩54,899 | ₩55,905 | +1.81% | 278.7만 |
|---|
| 2026.05.15 | ₩55,194 | ₩55,583 | ₩54,631 | ₩54,779 | -0.75% | 253.7만 |
|---|
| 2026.05.14 | ₩56,053 | ₩56,402 | ₩54,564 | ₩54,738 | -2.35% | 242.5만 |
|---|
| 2026.05.13 | ₩55,463 | ₩55,972 | ₩55,141 | ₩55,557 | +0.17% | 296.4만 |
|---|
| 2026.05.12 | ₩56,107 | ₩56,254 | ₩54,591 | ₩55,449 | -1.17% | 462.5만 |
|---|
| 2026.05.11 | ₩56,777 | ₩56,965 | ₩55,570 | ₩55,583 | -2.10% | 318.9만 |
|---|
| 2026.05.08 | ₩58,065 | ₩58,347 | ₩56,844 | ₩56,885 | -2.03% | 345.6만 |
|---|
| 2026.05.07 | ₩57,193 | ₩58,212 | ₩57,099 | ₩57,850 | +1.15% | 358.3만 |
|---|
| 2026.05.06 | ₩57,139 | ₩57,770 | ₩56,831 | ₩57,354 | +0.38% | 277.9만 |
|---|
| 2026.05.05 | ₩55,060 | ₩57,086 | ₩54,859 | ₩56,589 | +2.78% | 361.6만 |
|---|
| 2026.05.04 | ₩56,160 | ₩56,227 | ₩54,510 | ₩54,631 | -2.72% | 441.8만 |
|---|
| 2026.05.01 | ₩56,965 | ₩57,072 | ₩56,040 | ₩56,522 | -0.78% | 451.7만 |
|---|
| 2026.04.30 | ₩58,856 | ₩59,071 | ₩56,858 | ₩57,327 | -2.60% | 638.5만 |
|---|
| 2026.04.29 | ₩56,670 | ₩57,354 | ₩56,133 | ₩56,885 | +0.38% | 460.9만 |
|---|
| 2026.04.28 | ₩58,145 | ₩58,347 | ₩56,549 | ₩57,086 | -1.82% | 322.2만 |
|---|
| 2026.04.27 | ₩56,844 | ₩57,877 | ₩56,549 | ₩57,126 | +0.50% | 336만 |
|---|
| 2026.04.24 | ₩57,756 | ₩58,011 | ₩56,214 | ₩56,925 | -1.44% | 296만 |
|---|
| 2026.04.23 | ₩57,676 | ₩58,145 | ₩57,341 | ₩57,502 | -0.30% | 312.8만 |
|---|
| 2026.04.22 | ₩58,561 | ₩58,856 | ₩57,126 | ₩57,274 | -2.20% | 294.7만 |
|---|
| 2026.04.21 | ₩59,393 | ₩59,581 | ₩58,373 | ₩58,467 | -1.56% | 200.9만 |
|---|
| 2026.04.20 | ₩59,782 | ₩60,359 | ₩59,031 | ₩59,406 | -0.63% | 263.1만 |
|---|
| 2026.04.17 | ₩58,910 | ₩60,224 | ₩58,910 | ₩59,809 | +1.53% | 343.8만 |
|---|
| 2026.04.16 | ₩59,420 | ₩60,519 | ₩59,125 | ₩59,245 | -0.29% | 300.4만 |
|---|
| 2026.04.15 | ₩58,508 | ₩59,688 | ₩58,306 | ₩59,433 | +1.58% | 268.5만 |
|---|
| 2026.04.14 | ₩59,634 | ₩59,943 | ₩58,467 | ₩58,561 | -1.80% | 372.8만 |
|---|
| 2026.04.13 | ₩60,359 | ₩60,359 | ₩59,218 | ₩59,889 | -0.78% | 220.4만 |
|---|
| 2026.04.10 | ₩60,117 | ₩61,056 | ₩59,876 | ₩60,426 | +0.51% | 221.8만 |
|---|
| 2026.04.09 | ₩58,279 | ₩60,654 | ₩58,025 | ₩59,929 | +2.83% | 356.8만 |
|---|
| 2026.04.08 | ₩60,519 | ₩60,975 | ₩58,682 | ₩58,883 | -2.70% | 333.2만 |
|---|
| 2026.04.07 | ₩59,849 | ₩60,667 | ₩59,742 | ₩60,426 | +0.96% | 208.4만 |
|---|
| 2026.04.06 | ₩59,205 | ₩59,755 | ₩58,588 | ₩59,634 | +0.72% | 210.5만 |
|---|
| 2026.04.02 | ₩57,971 | ₩59,192 | ₩57,341 | ₩59,071 | +1.90% | 298.3만 |
|---|
| 2026.04.01 | ₩57,166 | ₩57,850 | ₩56,335 | ₩57,542 | +0.66% | 261.8만 |
|---|
| 2026.03.31 | ₩57,662 | ₩58,212 | ₩57,341 | ₩57,756 | +0.16% | 197.1만 |
|---|
| 2026.03.30 | ₩57,783 | ₩57,984 | ₩56,978 | ₩57,569 | -0.37% | 236.6만 |
|---|
| 2026.03.27 | ₩56,509 | ₩58,427 | ₩56,335 | ₩58,212 | +3.01% | 342.5만 |
|---|
| 2026.03.26 | ₩55,463 | ₩57,019 | ₩55,101 | ₩56,214 | +1.35% | 307.2만 |
|---|
| 2026.03.25 | ₩55,651 | ₩56,013 | ₩55,047 | ₩55,355 | -0.53% | 222.3만 |
|---|
| 2026.03.24 | ₩55,771 | ₩56,321 | ₩55,114 | ₩55,208 | -1.01% | 204.3만 |
|---|
| 2026.03.23 | ₩56,496 | ₩56,885 | ₩55,919 | ₩56,254 | -0.43% | 271.9만 |
|---|
| 2026.03.20 | ₩56,549 | ₩56,952 | ₩55,516 | ₩55,530 | -1.80% | 537.6만 |
|---|
| 2026.03.19 | ₩56,603 | ₩57,327 | ₩56,348 | ₩56,710 | +0.19% | 286.8만 |
|---|
| 2026.03.18 | ₩56,616 | ₩57,260 | ₩56,107 | ₩56,200 | -0.73% | 294.2만 |
|---|
| 2026.03.17 | ₩56,911 | ₩57,287 | ₩56,442 | ₩57,139 | +0.40% | 266.6만 |
|---|
| 2026.03.16 | ₩58,789 | ₩59,245 | ₩56,455 | ₩56,469 | -3.95% | 304.6만 |
|---|
| 2026.03.13 | ₩59,218 | ₩59,768 | ₩58,454 | ₩58,494 | -1.22% | 267.5만 |
|---|
| 2026.03.12 | ₩59,715 | ₩59,822 | ₩57,904 | ₩58,601 | -1.86% | 383.6만 |
|---|
| 2026.03.11 | ₩61,472 | ₩61,633 | ₩59,889 | ₩60,318 | -1.88% | 240만 |
|---|
| 2026.03.10 | ₩61,405 | ₩61,874 | ₩60,573 | ₩61,525 | +0.20% | 354.6만 |
|---|
| 2026.03.09 | ₩62,022 | ₩62,209 | ₩60,788 | ₩61,713 | -0.50% | 241.8만 |
|---|
| 2026.03.06 | ₩62,102 | ₩63,148 | ₩61,727 | ₩62,558 | +0.73% | 203만 |
|---|
| 2026.03.05 | ₩63,028 | ₩63,900 | ₩62,572 | ₩63,175 | +0.23% | 265만 |
|---|
| 2026.03.04 | ₩64,597 | ₩64,651 | ₩62,598 | ₩63,484 | -1.72% | 288.8만 |
|---|
| 2026.03.03 | ₩64,302 | ₩65,294 | ₩63,645 | ₩64,463 | +0.25% | 305.1만 |
|---|
| 2026.03.02 | ₩65,134 | ₩66,274 | ₩64,825 | ₩65,174 | +0.06% | 395만 |
|---|
| 2026.02.27 | ₩64,530 | ₩66,180 | ₩64,436 | ₩65,710 | +1.83% | 240.4만 |
|---|
| 2026.02.26 | ₩64,262 | ₩64,865 | ₩63,900 | ₩64,436 | +0.27% | 277.2만 |
|---|
| 2026.02.25 | ₩65,013 | ₩65,536 | ₩63,014 | ₩63,725 | -1.98% | 440.8만 |
|---|
| 2026.02.24 | ₩66,448 | ₩67,280 | ₩66,126 | ₩66,917 | +0.71% | 267.4만 |
|---|
| 2026.02.23 | ₩66,770 | ₩67,105 | ₩66,005 | ₩66,354 | -0.62% | 301.6만 |
|---|
| 2026.02.20 | ₩65,402 | ₩66,904 | ₩64,677 | ₩66,877 | +2.26% | 343.1만 |
|---|
| 2026.02.19 | ₩63,859 | ₩65,455 | ₩62,102 | ₩64,852 | +1.55% | 704.4만 |
|---|
| 2026.02.18 | ₩67,816 | ₩69,788 | ₩67,655 | ₩68,165 | +0.51% | 448.3만 |
|---|
| 2026.02.17 | ₩71,438 | ₩72,108 | ₩67,762 | ₩68,272 | -4.43% | 534.9만 |
|---|
| 2026.02.13 | ₩72,283 | ₩73,074 | ₩71,022 | ₩71,384 | -1.24% | 370.6만 |
|---|
| 2026.02.12 | ₩71,532 | ₩73,530 | ₩71,357 | ₩72,940 | +1.97% | 497.7만 |
|---|
| 2026.02.11 | ₩69,345 | ₩71,532 | ₩68,876 | ₩71,451 | +3.04% | 308.8만 |
|---|
| 2026.02.10 | ₩68,473 | ₩70,338 | ₩68,031 | ₩69,788 | +1.92% | 246.1만 |
|---|
| 2026.02.09 | ₩69,640 | ₩70,230 | ₩67,937 | ₩68,232 | -2.02% | 281.1만 |
|---|
| 2026.02.06 | ₩68,567 | ₩69,600 | ₩68,487 | ₩69,426 | +1.25% | 227만 |
|---|
| 2026.02.05 | ₩69,412 | ₩69,587 | ₩68,178 | ₩68,581 | -1.20% | 235.6만 |
|---|
| 2026.02.04 | ₩66,850 | ₩69,171 | ₩66,703 | ₩68,822 | +2.95% | 367.7만 |
|---|
| 2026.02.03 | ₩64,651 | ₩67,454 | ₩64,651 | ₩66,153 | +2.32% | 282.4만 |
|---|
| 2026.02.02 | ₩64,664 | ₩65,201 | ₩63,926 | ₩64,959 | +0.46% | 253.9만 |
|---|
| 2026.01.30 | ₩64,208 | ₩64,597 | ₩63,886 | ₩64,436 | +0.36% | 243만 |
|---|
| 2026.01.29 | ₩64,248 | ₩65,201 | ₩63,524 | ₩63,806 | -0.69% | 438.3만 |
|---|
| 2026.01.28 | ₩64,865 | ₩66,113 | ₩63,846 | ₩64,034 | -1.28% | 264.3만 |
|---|
| 2026.01.27 | ₩65,710 | ₩66,220 | ₩64,865 | ₩64,999 | -1.08% | 331만 |
|---|
| 2026.01.26 | ₩66,475 | ₩66,716 | ₩65,791 | ₩65,911 | -0.85% | 257.7만 |
|---|
| 2026.01.23 | ₩66,582 | ₩67,092 | ₩65,737 | ₩66,193 | -0.58% | 232.6만 |
|---|
| 2026.01.22 | ₩67,481 | ₩68,004 | ₩66,435 | ₩66,743 | -1.09% | 231.2만 |
|---|
| 2026.01.21 | ₩67,065 | ₩67,695 | ₩66,475 | ₩67,642 | +0.86% | 273.4만 |
|---|
| 2026.01.20 | ₩65,241 | ₩67,253 | ₩64,557 | ₩67,065 | +2.80% | 349.7만 |
|---|
| 2026.01.16 | ₩66,931 | ₩67,347 | ₩65,402 | ₩65,657 | -1.90% | 265.7만 |
|---|
| 2026.01.15 | ₩67,441 | ₩67,990 | ₩66,596 | ₩67,923 | +0.72% | 220.6만 |
|---|
| 2026.01.14 | ₩66,140 | ₩67,856 | ₩66,126 | ₩67,722 | +2.39% | 239.4만 |
|---|
| 2026.01.13 | ₩65,348 | ₩66,220 | ₩65,080 | ₩65,992 | +0.99% | 204.7만 |
|---|
| 2026.01.12 | ₩65,026 | ₩66,166 | ₩65,013 | ₩65,523 | +0.76% | 330.1만 |
|---|
| 2026.01.09 | ₩63,819 | ₩64,718 | ₩63,390 | ₩64,557 | +1.16% | 256.3만 |
|---|
| 2026.01.08 | ₩61,753 | ₩64,248 | ₩61,485 | ₩63,376 | +2.63% | 360.4만 |
|---|
| 2026.01.07 | ₩61,981 | ₩62,089 | ₩61,043 | ₩61,619 | -0.58% | 286.9만 |
|---|
| 2026.01.06 | ₩61,901 | ₩62,303 | ₩61,499 | ₩61,955 | +0.09% | 424.2만 |
|---|
| 2026.01.05 | ₩62,826 | ₩63,189 | ₩61,002 | ₩62,116 | -1.13% | 329.5만 |
|---|
| 2026.01.02 | ₩63,055 | ₩63,859 | ₩62,290 | ₩63,578 | +0.83% | 276.4만 |
|---|
| 2025.12.31 | ₩62,746 | ₩63,162 | ₩62,451 | ₩62,612 | -0.21% | 173.8만 |
|---|
| 2025.12.30 | ₩62,451 | ₩62,880 | ₩62,169 | ₩62,773 | +0.52% | 228.2만 |
|---|
| 2025.12.29 | ₩61,821 | ₩62,666 | ₩61,579 | ₩62,518 | +1.13% | 258만 |
|---|
| 2025.12.26 | ₩62,129 | ₩62,330 | ₩61,700 | ₩62,263 | +0.22% | 204.4만 |
|---|
| 2025.12.24 | ₩61,713 | ₩62,277 | ₩61,525 | ₩62,142 | +0.70% | 109.7만 |
|---|
| 2025.12.23 | ₩62,880 | ₩62,880 | ₩61,297 | ₩61,740 | -1.81% | 246.3만 |
|---|
| 2025.12.22 | ₩63,739 | ₩63,739 | ₩61,874 | ₩62,438 | -2.04% | 359.7만 |
|---|
| 2025.12.19 | ₩64,449 | ₩64,838 | ₩63,900 | ₩63,953 | -0.77% | 496.8만 |
|---|
| 2025.12.18 | ₩64,221 | ₩64,852 | ₩63,846 | ₩63,967 | -0.40% | 247.2만 |
|---|
| 2025.12.17 | ₩64,114 | ₩65,080 | ₩64,047 | ₩64,463 | +0.54% | 219.1만 |
|---|
| 2025.12.16 | ₩64,060 | ₩65,308 | ₩63,806 | ₩64,128 | +0.10% | 288.7만 |
|---|
| 2025.12.15 | ₩63,859 | ₩64,128 | ₩60,519 | ₩63,940 | +0.13% | 366만 |
|---|
| 2025.12.12 | ₩63,376 | ₩63,980 | ₩63,269 | ₩63,846 | +0.74% | 227.5만 |
|---|
| 2025.12.11 | ₩63,068 | ₩63,940 | ₩63,014 | ₩63,122 | +0.09% | 240.4만 |
|---|
| 2025.12.10 | ₩61,177 | ₩62,894 | ₩60,734 | ₩62,840 | +2.72% | 431.6만 |
|---|
| 2025.12.09 | ₩62,397 | ₩62,746 | ₩60,359 | ₩60,654 | -2.79% | 275.2만 |
|---|
| 2025.12.08 | ₩60,627 | ₩62,759 | ₩60,198 | ₩62,531 | +3.14% | 484.3만 |
|---|
| 2025.12.05 | ₩60,359 | ₩61,190 | ₩60,305 | ₩60,533 | +0.29% | 288.3만 |
|---|
| 2025.12.04 | ₩61,834 | ₩62,558 | ₩60,922 | ₩61,123 | -1.15% | 289.7만 |
|---|
| 2025.12.03 | ₩62,156 | ₩63,215 | ₩61,968 | ₩62,022 | -0.22% | 453.5만 |
|---|
| 2025.12.02 | ₩62,612 | ₩62,733 | ₩61,512 | ₩62,370 | -0.39% | 518만 |
|---|
| 2025.12.01 | ₩62,303 | ₩63,417 | ₩62,102 | ₩62,920 | +0.99% | 300.5만 |
|---|
| 2025.11.28 | ₩62,397 | ₩62,813 | ₩62,223 | ₩62,384 | -0.02% | 151.7만 |
|---|
| 2025.11.26 | ₩62,089 | ₩63,175 | ₩61,968 | ₩62,518 | +0.69% | 286만 |
|---|
| 2025.11.25 | ₩62,612 | ₩63,417 | ₩61,995 | ₩62,223 | -0.62% | 378.9만 |
|---|
| 2025.11.24 | ₩61,525 | ₩62,639 | ₩60,815 | ₩62,008 | +0.78% | 1887.1만 |
|---|
| 2025.11.21 | ₩61,405 | ₩62,505 | ₩61,056 | ₩61,847 | +0.72% | 413.4만 |
|---|
| 2025.11.20 | ₩60,546 | ₩61,686 | ₩60,466 | ₩60,989 | +0.73% | 245.6만 |
|---|
| 2025.11.19 | ₩61,391 | ₩62,116 | ₩60,613 | ₩60,721 | -1.09% | 298.2만 |
|---|
| 2025.11.18 | ₩61,606 | ₩62,652 | ₩61,029 | ₩62,303 | +1.13% | 298.8만 |
|---|
| 2025.11.17 | ₩62,156 | ₩62,639 | ₩61,177 | ₩61,190 | -1.55% | 377.1만 |
|---|
| 2025.11.14 | ₩62,974 | ₩63,376 | ₩61,499 | ₩62,290 | -1.09% | 277.7만 |
|---|
| 2025.11.13 | ₩61,700 | ₩63,443 | ₩61,458 | ₩62,880 | +1.91% | 423만 |
|---|
| 2025.11.12 | ₩63,779 | ₩64,208 | ₩61,619 | ₩61,660 | -3.32% | 411.3만 |
|---|
| 2025.11.11 | ₩63,081 | ₩64,060 | ₩61,995 | ₩63,256 | +0.28% | 288.9만 |
|---|
| 2025.11.10 | ₩62,223 | ₩63,148 | ₩62,062 | ₩62,826 | +0.97% | 297.3만 |
|---|
| 2025.11.07 | ₩59,862 | ₩62,183 | ₩59,420 | ₩62,142 | +3.81% | 432.4만 |
|---|
| 2025.11.06 | ₩60,130 | ₩61,485 | ₩59,044 | ₩59,138 | -1.65% | 448.8만 |
|---|
| 2025.11.05 | ₩58,293 | ₩61,056 | ₩58,239 | ₩60,600 | +3.96% | 400.5만 |
|---|
| 2025.11.04 | ₩57,944 | ₩60,466 | ₩57,595 | ₩58,575 | +1.09% | 552.4만 |
|---|
| 2025.11.03 | ₩58,414 | ₩58,521 | ₩57,636 | ₩57,971 | -0.76% | 338.3만 |
|---|
| 2025.10.31 | ₩58,119 | ₩58,856 | ₩57,595 | ₩58,642 | +0.90% | 219.1만 |
|---|
| 2025.10.30 | ₩58,360 | ₩59,178 | ₩58,239 | ₩58,548 | +0.32% | 241.6만 |
|---|
| 2025.10.29 | ₩60,130 | ₩60,265 | ₩58,306 | ₩58,360 | -2.94% | 263.7만 |
|---|
| 2025.10.28 | ₩60,426 | ₩61,123 | ₩60,157 | ₩60,667 | +0.40% | 199.4만 |
|---|
| 2025.10.27 | ₩60,935 | ₩61,190 | ₩60,573 | ₩60,721 | -0.35% | 218.5만 |
|---|
| 2025.10.24 | ₩61,297 | ₩61,646 | ₩60,560 | ₩60,949 | -0.57% | 242.9만 |
|---|
| 2025.10.23 | ₩62,370 | ₩62,451 | ₩60,841 | ₩61,190 | -1.89% | 184.6만 |
|---|
| 2025.10.22 | ₩62,089 | ₩63,363 | ₩61,928 | ₩62,491 | +0.65% | 145.2만 |
|---|
| 2025.10.21 | ₩62,411 | ₩62,719 | ₩61,968 | ₩62,424 | +0.02% | 210.7만 |
|---|
| 2025.10.20 | ₩63,497 | ₩63,524 | ₩62,478 | ₩62,505 | -1.56% | 161.1만 |
|---|
| 2025.10.17 | ₩63,296 | ₩63,739 | ₩62,639 | ₩63,484 | +0.30% | 187.3만 |
|---|
| 2025.10.16 | ₩62,438 | ₩63,309 | ₩62,250 | ₩63,095 | +1.05% | 184만 |
|---|
| 2025.10.15 | ₩62,491 | ₩63,108 | ₩61,110 | ₩62,196 | -0.47% | 266.3만 |
|---|
| 2025.10.14 | ₩61,686 | ₩62,800 | ₩61,445 | ₩62,679 | +1.61% | 214.5만 |
|---|
| 2025.10.13 | ₩61,432 | ₩62,223 | ₩61,257 | ₩61,740 | +0.50% | 206.1만 |
|---|
| 2025.10.10 | ₩62,129 | ₩62,478 | ₩61,297 | ₩61,660 | -0.76% | 216.9만 |
|---|