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 | ₩50,438 | ₩50,639 | ₩49,579 | ₩49,888 | -1.09% | 228.2만 |
| 2026.10.08 | ₩49,620 | ₩51,028 | ₩49,418 | ₩50,853 | +2.49% | 380.8만 |
| 2026.10.07 | ₩49,365 | ₩50,317 | ₩49,365 | ₩49,553 | +0.38% | 384.6만 |
| 2026.10.06 | ₩48,815 | ₩50,397 | ₩48,721 | ₩49,499 | +1.40% | 330.6만 |
| 2026.10.05 | ₩49,325 | ₩49,472 | ₩48,265 | ₩48,976 | -0.71% | 391.4만 |
| 2026.10.02 | ₩49,968 | ₩50,089 | ₩48,949 | ₩49,432 | -1.07% | 341.2만 |
| 2026.10.01 | ₩48,748 | ₩49,794 | ₩48,372 | ₩49,767 | +2.09% | 314.1만 |
| 2026.09.30 | ₩48,547 | ₩49,445 | ₩48,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,909 |
| +0.75% |
| 372.6만 |
| 2026.09.29 | ₩48,104 | ₩48,802 | ₩47,916 | ₩48,292 | +0.39% | 297.5만 |
|---|
| 2026.09.28 | ₩47,957 | ₩48,654 | ₩47,635 | ₩48,641 | +1.43% | 414.6만 |
|---|
| 2026.09.25 | ₩48,439 | ₩48,842 | ₩47,836 | ₩48,211 | -0.47% | 325.6만 |
|---|
| 2026.09.24 | ₩49,593 | ₩50,022 | ₩48,654 | ₩48,748 | -1.70% | 291.5만 |
|---|
| 2026.09.23 | ₩49,459 | ₩49,620 | ₩48,466 | ₩49,110 | -0.70% | 331만 |
|---|
| 2026.09.22 | ₩50,961 | ₩51,578 | ₩49,459 | ₩49,459 | -2.95% | 359.1만 |
|---|
| 2026.09.21 | ₩50,290 | ₩51,122 | ₩49,888 | ₩50,371 | +0.16% | 427.4만 |
|---|
| 2026.09.18 | ₩51,966 | ₩52,101 | ₩50,035 | ₩50,330 | -3.15% | 4989.8만 |
|---|
| 2026.09.17 | ₩52,677 | ₩53,160 | ₩52,302 | ₩52,409 | -0.51% | 328.5만 |
|---|
| 2026.09.16 | ₩52,637 | ₩52,878 | ₩52,208 | ₩52,449 | -0.36% | 334.9만 |
|---|
| 2026.09.15 | ₩51,899 | ₩53,281 | ₩51,765 | ₩52,664 | +1.47% | 344.1만 |
|---|
| 2026.09.14 | ₩52,932 | ₩53,281 | ₩51,940 | ₩52,409 | -0.99% | 368.6만 |
|---|
| 2026.09.11 | ₩52,275 | ₩52,329 | ₩51,376 | ₩52,208 | -0.13% | 259.8만 |
|---|
| 2026.09.10 | ₩51,806 | ₩52,074 | ₩50,639 | ₩51,551 | -0.49% | 306.8만 |
|---|
| 2026.09.09 | ₩51,792 | ₩52,557 | ₩51,564 | ₩51,604 | -0.36% | 293.9만 |
|---|
| 2026.09.08 | ₩53,978 | ₩55,346 | ₩51,792 | ₩52,087 | -3.50% | 494.9만 |
|---|
| 2026.09.04 | ₩54,099 | ₩55,038 | ₩54,072 | ₩54,313 | +0.40% | 198.9만 |
|---|
| 2026.09.03 | ₩54,863 | ₩54,917 | ₩54,045 | ₩54,407 | -0.83% | 273.7만 |
|---|
| 2026.09.02 | ₩53,670 | ₩55,225 | ₩53,388 | ₩54,367 | +1.30% | 274.8만 |
|---|
| 2026.09.01 | ₩53,348 | ₩53,817 | ₩53,066 | ₩53,321 | -0.05% | 238.9만 |
|---|
| 2026.08.31 | ₩55,359 | ₩55,359 | ₩53,093 | ₩53,321 | -3.68% | 478.8만 |
|---|
| 2026.08.28 | ₩55,534 | ₩56,258 | ₩55,198 | ₩55,601 | +0.12% | 200.5만 |
|---|
| 2026.08.27 | ₩55,654 | ₩56,486 | ₩55,373 | ₩55,869 | +0.39% | 238.7만 |
|---|
| 2026.08.26 | ₩56,566 | ₩56,928 | ₩56,164 | ₩56,446 | -0.21% | 233.9만 |
|---|
| 2026.08.25 | ₩57,183 | ₩57,250 | ₩56,043 | ₩56,338 | -1.48% | 210.2만 |
|---|
| 2026.08.24 | ₩57,921 | ₩58,900 | ₩57,438 | ₩57,653 | -0.46% | 202.9만 |
|---|
| 2026.08.21 | ₩57,116 | ₩57,693 | ₩56,620 | ₩57,586 | +0.82% | 171.4만 |
|---|
| 2026.08.20 | ₩56,271 | ₩57,371 | ₩55,641 | ₩57,143 | +1.55% | 262.3만 |
|---|
| 2026.08.19 | ₩55,534 | ₩57,787 | ₩55,467 | ₩56,982 | +2.61% | 370.2만 |
|---|
| 2026.08.18 | ₩55,225 | ₩56,016 | ₩54,890 | ₩55,158 | -0.12% | 252.9만 |
|---|
| 2026.08.17 | ₩56,432 | ₩56,821 | ₩54,501 | ₩54,635 | -3.18% | 274만 |
|---|
| 2026.08.14 | ₩56,231 | ₩57,451 | ₩56,231 | ₩57,358 | +2.00% | 135.2만 |
|---|
| 2026.08.13 | ₩55,963 | ₩56,942 | ₩55,923 | ₩56,486 | +0.93% | 198.1만 |
|---|
| 2026.08.12 | ₩55,909 | ₩56,177 | ₩55,373 | ₩55,748 | -0.29% | 195.6만 |
|---|
| 2026.08.11 | ₩56,325 | ₩56,955 | ₩55,923 | ₩56,298 | -0.05% | 227.2만 |
|---|
| 2026.08.10 | ₩57,291 | ₩57,291 | ₩55,923 | ₩57,022 | -0.47% | 221만 |
|---|
| 2026.08.07 | ₩56,647 | ₩58,484 | ₩56,566 | ₩58,162 | +2.68% | 322.3만 |
|---|
| 2026.08.06 | ₩58,605 | ₩59,678 | ₩56,204 | ₩56,875 | -2.95% | 485.6만 |
|---|
| 2026.08.05 | ₩56,727 | ₩56,794 | ₩55,802 | ₩56,151 | -1.02% | 330.1만 |
|---|
| 2026.08.04 | ₩55,386 | ₩56,741 | ₩55,386 | ₩56,714 | +2.40% | 257.3만 |
|---|
| 2026.08.03 | ₩56,486 | ₩57,532 | ₩55,869 | ₩56,218 | -0.47% | 297.9만 |
|---|
| 2026.07.31 | ₩55,118 | ₩55,990 | ₩54,970 | ₩55,735 | +1.12% | 546만 |
|---|
| 2026.07.30 | ₩56,405 | ₩56,513 | ₩54,930 | ₩55,721 | -1.21% | 286.8만 |
|---|
| 2026.07.29 | ₩56,767 | ₩58,497 | ₩56,499 | ₩57,344 | +1.02% | 351.4만 |
|---|
| 2026.07.28 | ₩56,352 | ₩57,894 | ₩56,057 | ₩57,009 | +1.17% | 373.4만 |
|---|
| 2026.07.27 | ₩54,957 | ₩55,923 | ₩54,340 | ₩55,158 | +0.37% | 284.2만 |
|---|
| 2026.07.24 | ₩53,696 | ₩55,091 | ₩53,656 | ₩54,917 | +2.27% | 210.4만 |
|---|
| 2026.07.23 | ₩54,555 | ₩54,729 | ₩53,200 | ₩53,696 | -1.57% | 239.3만 |
|---|
| 2026.07.22 | ₩55,480 | ₩55,520 | ₩54,635 | ₩55,038 | -0.80% | 173.5만 |
|---|
| 2026.07.21 | ₩55,131 | ₩55,789 | ₩54,501 | ₩54,796 | -0.61% | 218.3만 |
|---|
| 2026.07.20 | ₩54,917 | ₩55,896 | ₩54,488 | ₩55,802 | +1.61% | 312.9만 |
|---|
| 2026.07.17 | ₩56,754 | ₩57,746 | ₩54,662 | ₩54,890 | -3.28% | 312.8만 |
|---|
| 2026.07.16 | ₩53,629 | ₩56,177 | ₩53,482 | ₩56,030 | +4.48% | 390.2만 |
|---|
| 2026.07.15 | ₩52,034 | ₩53,643 | ₩51,671 | ₩53,120 | +2.09% | 210.4만 |
|---|
| 2026.07.14 | ₩53,120 | ₩53,308 | ₩51,564 | ₩52,114 | -1.89% | 322.4만 |
|---|
| 2026.07.13 | ₩53,200 | ₩54,313 | ₩52,865 | ₩53,482 | +0.53% | 307.9만 |
|---|
| 2026.07.10 | ₩52,087 | ₩53,375 | ₩51,966 | ₩52,530 | +0.85% | 324.7만 |
|---|
| 2026.07.09 | ₩51,819 | ₩52,543 | ₩51,363 | ₩51,953 | +0.26% | 295.9만 |
|---|
| 2026.07.08 | ₩53,455 | ₩53,455 | ₩51,966 | ₩52,020 | -2.68% | 402.4만 |
|---|
| 2026.07.07 | ₩53,549 | ₩54,930 | ₩52,610 | ₩52,664 | -1.65% | 326.5만 |
|---|
| 2026.07.06 | ₩52,691 | ₩53,106 | ₩51,068 | ₩52,114 | -1.09% | 414만 |
|---|
| 2026.07.02 | ₩53,053 | ₩53,844 | ₩52,785 | ₩53,348 | +0.56% | 279.3만 |
|---|
| 2026.07.01 | ₩52,664 | ₩53,428 | ₩52,007 | ₩52,355 | -0.59% | 308만 |
|---|
| 2026.06.30 | ₩53,844 | ₩53,844 | ₩51,832 | ₩52,248 | -2.96% | 315.5만 |
|---|
| 2026.06.29 | ₩55,386 | ₩55,507 | ₩53,026 | ₩53,308 | -3.75% | 396.2만 |
|---|
| 2026.06.26 | ₩54,783 | ₩55,628 | ₩54,635 | ₩55,628 | +1.54% | 400.1만 |
|---|
| 2026.06.25 | ₩54,233 | ₩54,970 | ₩53,737 | ₩54,367 | +0.25% | 319.9만 |
|---|
| 2026.06.24 | ₩53,643 | ₩54,984 | ₩53,294 | ₩54,354 | +1.32% | 324.6만 |
|---|
| 2026.06.23 | ₩53,938 | ₩54,018 | ₩52,959 | ₩53,254 | -1.27% | 280만 |
|---|
| 2026.06.22 | ₩52,074 | ₩53,200 | ₩51,819 | ₩53,160 | +2.09% | 439만 |
|---|
| 2026.06.18 | ₩52,382 | ₩53,120 | ₩52,034 | ₩52,838 | +0.87% | 570.3만 |
|---|
| 2026.06.17 | ₩54,179 | ₩54,260 | ₩51,779 | ₩52,369 | -3.34% | 341.8만 |
|---|
| 2026.06.16 | ₩54,957 | ₩55,265 | ₩54,085 | ₩54,447 | -0.93% | 230만 |
|---|
| 2026.06.15 | ₩55,373 | ₩56,379 | ₩54,461 | ₩54,836 | -0.97% | 280.3만 |
|---|
| 2026.06.12 | ₩55,426 | ₩55,949 | ₩54,300 | ₩55,762 | +0.60% | 359.7만 |
|---|
| 2026.06.11 | ₩55,064 | ₩55,373 | ₩54,514 | ₩54,890 | -0.32% | 239.9만 |
|---|
| 2026.06.10 | ₩54,649 | ₩55,212 | ₩54,394 | ₩54,850 | +0.37% | 345.1만 |
|---|
| 2026.06.09 | ₩53,120 | ₩54,582 | ₩53,120 | ₩54,340 | +2.30% | 432.7만 |
|---|
| 2026.06.08 | ₩51,980 | ₩53,509 | ₩51,591 | ₩53,120 | +2.19% | 413.8만 |
|---|
| 2026.06.05 | ₩51,913 | ₩52,771 | ₩51,832 | ₩52,382 | +0.90% | 271.4만 |
|---|
| 2026.06.04 | ₩52,516 | ₩52,597 | ₩51,014 | ₩51,537 | -1.86% | 289.6만 |
|---|
| 2026.06.03 | ₩52,074 | ₩52,235 | ₩51,430 | ₩51,792 | -0.54% | 267.7만 |
|---|
| 2026.06.02 | ₩52,422 | ₩52,865 | ₩51,873 | ₩52,181 | -0.46% | 347.6만 |
|---|
| 2026.06.01 | ₩52,597 | ₩54,354 | ₩52,329 | ₩52,342 | -0.48% | 375.5만 |
|---|
| 2026.05.29 | ₩53,670 | ₩54,112 | ₩52,825 | ₩53,012 | -1.22% | 411.3만 |
|---|
| 2026.05.28 | ₩55,225 | ₩55,426 | ₩54,139 | ₩54,407 | -1.48% | 333만 |
|---|
| 2026.05.27 | ₩56,016 | ₩56,928 | ₩55,923 | ₩56,151 | +0.24% | 289.2만 |
|---|
| 2026.05.26 | ₩56,687 | ₩57,170 | ₩54,756 | ₩55,292 | -2.46% | 336.8만 |
|---|
| 2026.05.22 | ₩56,821 | ₩57,586 | ₩56,365 | ₩57,063 | +0.42% | 210.7만 |
|---|
| 2026.05.21 | ₩56,995 | ₩57,626 | ₩56,432 | ₩57,036 | +0.07% | 327.6만 |
|---|
| 2026.05.20 | ₩56,070 | ₩57,907 | ₩55,856 | ₩57,344 | +2.27% | 328.7만 |
|---|
| 2026.05.19 | ₩56,325 | ₩57,223 | ₩55,614 | ₩56,258 | -0.12% | 278.5만 |
|---|
| 2026.05.18 | ₩54,903 | ₩56,137 | ₩54,890 | ₩55,896 | +1.81% | 278.7만 |
|---|
| 2026.05.15 | ₩55,185 | ₩55,574 | ₩54,622 | ₩54,769 | -0.75% | 253.7만 |
|---|
| 2026.05.14 | ₩56,043 | ₩56,392 | ₩54,555 | ₩54,729 | -2.35% | 242.5만 |
|---|
| 2026.05.13 | ₩55,453 | ₩55,963 | ₩55,131 | ₩55,547 | +0.17% | 296.4만 |
|---|
| 2026.05.12 | ₩56,097 | ₩56,244 | ₩54,582 | ₩55,440 | -1.17% | 462.5만 |
|---|
| 2026.05.11 | ₩56,767 | ₩56,955 | ₩55,561 | ₩55,574 | -2.10% | 318.9만 |
|---|
| 2026.05.08 | ₩58,055 | ₩58,337 | ₩56,835 | ₩56,875 | -2.03% | 345.6만 |
|---|
| 2026.05.07 | ₩57,183 | ₩58,202 | ₩57,089 | ₩57,840 | +1.15% | 358.3만 |
|---|
| 2026.05.06 | ₩57,130 | ₩57,760 | ₩56,821 | ₩57,344 | +0.38% | 277.9만 |
|---|
| 2026.05.05 | ₩55,051 | ₩57,076 | ₩54,850 | ₩56,580 | +2.78% | 361.6만 |
|---|
| 2026.05.04 | ₩56,151 | ₩56,218 | ₩54,501 | ₩54,622 | -2.72% | 441.8만 |
|---|
| 2026.05.01 | ₩56,955 | ₩57,063 | ₩56,030 | ₩56,513 | -0.78% | 451.7만 |
|---|
| 2026.04.30 | ₩58,846 | ₩59,061 | ₩56,848 | ₩57,317 | -2.60% | 638.5만 |
|---|
| 2026.04.29 | ₩56,660 | ₩57,344 | ₩56,124 | ₩56,875 | +0.38% | 460.9만 |
|---|
| 2026.04.28 | ₩58,135 | ₩58,337 | ₩56,540 | ₩57,076 | -1.82% | 322.2만 |
|---|
| 2026.04.27 | ₩56,835 | ₩57,867 | ₩56,540 | ₩57,116 | +0.50% | 336만 |
|---|
| 2026.04.24 | ₩57,746 | ₩58,001 | ₩56,204 | ₩56,915 | -1.44% | 296만 |
|---|
| 2026.04.23 | ₩57,666 | ₩58,135 | ₩57,331 | ₩57,492 | -0.30% | 312.8만 |
|---|
| 2026.04.22 | ₩58,551 | ₩58,846 | ₩57,116 | ₩57,264 | -2.20% | 294.7만 |
|---|
| 2026.04.21 | ₩59,383 | ₩59,570 | ₩58,363 | ₩58,457 | -1.56% | 200.9만 |
|---|
| 2026.04.20 | ₩59,771 | ₩60,348 | ₩59,020 | ₩59,396 | -0.63% | 263.1만 |
|---|
| 2026.04.17 | ₩58,900 | ₩60,214 | ₩58,900 | ₩59,798 | +1.53% | 343.8만 |
|---|
| 2026.04.16 | ₩59,409 | ₩60,509 | ₩59,114 | ₩59,235 | -0.29% | 300.4만 |
|---|
| 2026.04.15 | ₩58,497 | ₩59,678 | ₩58,296 | ₩59,423 | +1.58% | 268.5만 |
|---|
| 2026.04.14 | ₩59,624 | ₩59,932 | ₩58,457 | ₩58,551 | -1.80% | 372.8만 |
|---|
| 2026.04.13 | ₩60,348 | ₩60,348 | ₩59,208 | ₩59,879 | -0.78% | 220.4만 |
|---|
| 2026.04.10 | ₩60,107 | ₩61,046 | ₩59,865 | ₩60,415 | +0.51% | 221.8만 |
|---|
| 2026.04.09 | ₩58,269 | ₩60,643 | ₩58,015 | ₩59,919 | +2.83% | 356.8만 |
|---|
| 2026.04.08 | ₩60,509 | ₩60,965 | ₩58,672 | ₩58,873 | -2.70% | 333.2만 |
|---|
| 2026.04.07 | ₩59,839 | ₩60,657 | ₩59,731 | ₩60,415 | +0.96% | 208.4만 |
|---|
| 2026.04.06 | ₩59,195 | ₩59,745 | ₩58,578 | ₩59,624 | +0.72% | 210.5만 |
|---|
| 2026.04.02 | ₩57,961 | ₩59,181 | ₩57,331 | ₩59,061 | +1.90% | 298.3만 |
|---|
| 2026.04.01 | ₩57,156 | ₩57,840 | ₩56,325 | ₩57,532 | +0.66% | 261.8만 |
|---|
| 2026.03.31 | ₩57,653 | ₩58,202 | ₩57,331 | ₩57,746 | +0.16% | 197.1만 |
|---|
| 2026.03.30 | ₩57,773 | ₩57,974 | ₩56,969 | ₩57,559 | -0.37% | 236.6만 |
|---|
| 2026.03.27 | ₩56,499 | ₩58,417 | ₩56,325 | ₩58,202 | +3.01% | 342.5만 |
|---|
| 2026.03.26 | ₩55,453 | ₩57,009 | ₩55,091 | ₩56,204 | +1.35% | 307.2만 |
|---|
| 2026.03.25 | ₩55,641 | ₩56,003 | ₩55,038 | ₩55,346 | -0.53% | 222.3만 |
|---|
| 2026.03.24 | ₩55,762 | ₩56,312 | ₩55,105 | ₩55,198 | -1.01% | 204.3만 |
|---|
| 2026.03.23 | ₩56,486 | ₩56,875 | ₩55,909 | ₩56,244 | -0.43% | 271.9만 |
|---|
| 2026.03.20 | ₩56,540 | ₩56,942 | ₩55,507 | ₩55,520 | -1.80% | 537.6만 |
|---|
| 2026.03.19 | ₩56,593 | ₩57,317 | ₩56,338 | ₩56,700 | +0.19% | 286.8만 |
|---|
| 2026.03.18 | ₩56,607 | ₩57,250 | ₩56,097 | ₩56,191 | -0.73% | 294.2만 |
|---|
| 2026.03.17 | ₩56,902 | ₩57,277 | ₩56,432 | ₩57,130 | +0.40% | 266.6만 |
|---|
| 2026.03.16 | ₩58,779 | ₩59,235 | ₩56,446 | ₩56,459 | -3.95% | 304.6만 |
|---|
| 2026.03.13 | ₩59,208 | ₩59,758 | ₩58,444 | ₩58,484 | -1.22% | 267.5만 |
|---|
| 2026.03.12 | ₩59,704 | ₩59,812 | ₩57,894 | ₩58,591 | -1.86% | 383.6만 |
|---|
| 2026.03.11 | ₩61,461 | ₩61,622 | ₩59,879 | ₩60,308 | -1.88% | 240만 |
|---|
| 2026.03.10 | ₩61,394 | ₩61,864 | ₩60,563 | ₩61,515 | +0.20% | 354.6만 |
|---|
| 2026.03.09 | ₩62,011 | ₩62,199 | ₩60,777 | ₩61,703 | -0.50% | 241.8만 |
|---|
| 2026.03.06 | ₩62,092 | ₩63,138 | ₩61,716 | ₩62,548 | +0.73% | 203만 |
|---|
| 2026.03.05 | ₩63,017 | ₩63,889 | ₩62,561 | ₩63,164 | +0.23% | 265만 |
|---|
| 2026.03.04 | ₩64,586 | ₩64,640 | ₩62,588 | ₩63,473 | -1.72% | 288.8만 |
|---|
| 2026.03.03 | ₩64,291 | ₩65,283 | ₩63,634 | ₩64,452 | +0.25% | 305.1만 |
|---|
| 2026.03.02 | ₩65,122 | ₩66,262 | ₩64,814 | ₩65,163 | +0.06% | 395만 |
|---|
| 2026.02.27 | ₩64,519 | ₩66,168 | ₩64,425 | ₩65,699 | +1.83% | 240.4만 |
|---|
| 2026.02.26 | ₩64,251 | ₩64,854 | ₩63,889 | ₩64,425 | +0.27% | 277.2만 |
|---|
| 2026.02.25 | ₩65,002 | ₩65,525 | ₩63,003 | ₩63,714 | -1.98% | 440.8만 |
|---|
| 2026.02.24 | ₩66,437 | ₩67,268 | ₩66,115 | ₩66,906 | +0.71% | 267.4만 |
|---|
| 2026.02.23 | ₩66,758 | ₩67,094 | ₩65,994 | ₩66,343 | -0.62% | 301.6만 |
|---|
| 2026.02.20 | ₩65,391 | ₩66,893 | ₩64,666 | ₩66,866 | +2.26% | 343.1만 |
|---|
| 2026.02.19 | ₩63,848 | ₩65,444 | ₩62,092 | ₩64,841 | +1.55% | 704.4만 |
|---|
| 2026.02.18 | ₩67,805 | ₩69,776 | ₩67,644 | ₩68,153 | +0.51% | 448.3만 |
|---|
| 2026.02.17 | ₩71,425 | ₩72,096 | ₩67,751 | ₩68,260 | -4.43% | 534.9만 |
|---|
| 2026.02.13 | ₩72,270 | ₩73,061 | ₩71,010 | ₩71,372 | -1.24% | 370.6만 |
|---|
| 2026.02.12 | ₩71,519 | ₩73,517 | ₩71,345 | ₩72,927 | +1.97% | 497.7만 |
|---|
| 2026.02.11 | ₩69,333 | ₩71,519 | ₩68,864 | ₩71,439 | +3.04% | 308.8만 |
|---|
| 2026.02.10 | ₩68,462 | ₩70,326 | ₩68,019 | ₩69,776 | +1.92% | 246.1만 |
|---|
| 2026.02.09 | ₩69,628 | ₩70,218 | ₩67,925 | ₩68,220 | -2.02% | 281.1만 |
|---|
| 2026.02.06 | ₩68,555 | ₩69,588 | ₩68,475 | ₩69,414 | +1.25% | 227만 |
|---|
| 2026.02.05 | ₩69,400 | ₩69,575 | ₩68,167 | ₩68,569 | -1.20% | 235.6만 |
|---|
| 2026.02.04 | ₩66,839 | ₩69,159 | ₩66,691 | ₩68,810 | +2.95% | 367.7만 |
|---|
| 2026.02.03 | ₩64,640 | ₩67,442 | ₩64,640 | ₩66,142 | +2.32% | 282.4만 |
|---|
| 2026.02.02 | ₩64,653 | ₩65,189 | ₩63,915 | ₩64,948 | +0.46% | 253.9만 |
|---|
| 2026.01.30 | ₩64,197 | ₩64,586 | ₩63,875 | ₩64,425 | +0.36% | 243만 |
|---|
| 2026.01.29 | ₩64,237 | ₩65,189 | ₩63,513 | ₩63,795 | -0.69% | 438.3만 |
|---|
| 2026.01.28 | ₩64,854 | ₩66,101 | ₩63,835 | ₩64,023 | -1.28% | 264.3만 |
|---|
| 2026.01.27 | ₩65,699 | ₩66,209 | ₩64,854 | ₩64,988 | -1.08% | 331만 |
|---|
| 2026.01.26 | ₩66,463 | ₩66,705 | ₩65,779 | ₩65,900 | -0.85% | 257.7만 |
|---|
| 2026.01.23 | ₩66,571 | ₩67,080 | ₩65,726 | ₩66,182 | -0.58% | 232.6만 |
|---|
| 2026.01.22 | ₩67,469 | ₩67,992 | ₩66,423 | ₩66,732 | -1.09% | 231.2만 |
|---|
| 2026.01.21 | ₩67,054 | ₩67,684 | ₩66,463 | ₩67,630 | +0.86% | 273.4만 |
|---|
| 2026.01.20 | ₩65,230 | ₩67,241 | ₩64,546 | ₩67,054 | +2.80% | 349.7만 |
|---|
| 2026.01.16 | ₩66,919 | ₩67,335 | ₩65,391 | ₩65,645 | -1.90% | 265.7만 |
|---|
| 2026.01.15 | ₩67,429 | ₩67,979 | ₩66,584 | ₩67,912 | +0.72% | 220.6만 |
|---|
| 2026.01.14 | ₩66,128 | ₩67,845 | ₩66,115 | ₩67,711 | +2.39% | 239.4만 |
|---|
| 2026.01.13 | ₩65,337 | ₩66,209 | ₩65,069 | ₩65,981 | +0.99% | 204.7만 |
|---|
| 2026.01.12 | ₩65,015 | ₩66,155 | ₩65,002 | ₩65,511 | +0.76% | 330.1만 |
|---|
| 2026.01.09 | ₩63,808 | ₩64,707 | ₩63,379 | ₩64,546 | +1.16% | 256.3만 |
|---|
| 2026.01.08 | ₩61,743 | ₩64,237 | ₩61,475 | ₩63,366 | +2.63% | 360.4만 |
|---|
| 2026.01.07 | ₩61,971 | ₩62,078 | ₩61,032 | ₩61,609 | -0.58% | 286.9만 |
|---|
| 2026.01.06 | ₩61,890 | ₩62,293 | ₩61,488 | ₩61,944 | +0.09% | 424.2만 |
|---|
| 2026.01.05 | ₩62,816 | ₩63,178 | ₩60,992 | ₩62,105 | -1.13% | 329.5만 |
|---|
| 2026.01.02 | ₩63,044 | ₩63,848 | ₩62,279 | ₩63,567 | +0.83% | 276.4만 |
|---|
| 2025.12.31 | ₩62,735 | ₩63,151 | ₩62,440 | ₩62,601 | -0.21% | 173.8만 |
|---|
| 2025.12.30 | ₩62,440 | ₩62,869 | ₩62,159 | ₩62,762 | +0.52% | 228.2만 |
|---|
| 2025.12.29 | ₩61,810 | ₩62,655 | ₩61,569 | ₩62,507 | +1.13% | 258만 |
|---|
| 2025.12.26 | ₩62,118 | ₩62,320 | ₩61,689 | ₩62,252 | +0.22% | 204.4만 |
|---|
| 2025.12.24 | ₩61,703 | ₩62,266 | ₩61,515 | ₩62,132 | +0.70% | 109.7만 |
|---|
| 2025.12.23 | ₩62,869 | ₩62,869 | ₩61,287 | ₩61,729 | -1.81% | 246.3만 |
|---|
| 2025.12.22 | ₩63,728 | ₩63,728 | ₩61,864 | ₩62,427 | -2.04% | 359.7만 |
|---|
| 2025.12.19 | ₩64,438 | ₩64,827 | ₩63,889 | ₩63,942 | -0.77% | 496.8만 |
|---|
| 2025.12.18 | ₩64,210 | ₩64,841 | ₩63,835 | ₩63,956 | -0.40% | 247.2만 |
|---|
| 2025.12.17 | ₩64,103 | ₩65,069 | ₩64,036 | ₩64,452 | +0.54% | 219.1만 |
|---|
| 2025.12.16 | ₩64,050 | ₩65,297 | ₩63,795 | ₩64,117 | +0.10% | 288.7만 |
|---|
| 2025.12.15 | ₩63,848 | ₩64,117 | ₩60,509 | ₩63,929 | +0.13% | 366만 |
|---|
| 2025.12.12 | ₩63,366 | ₩63,969 | ₩63,258 | ₩63,835 | +0.74% | 227.5만 |
|---|
| 2025.12.11 | ₩63,057 | ₩63,929 | ₩63,003 | ₩63,111 | +0.09% | 240.4만 |
|---|
| 2025.12.10 | ₩61,166 | ₩62,883 | ₩60,724 | ₩62,829 | +2.72% | 431.6만 |
|---|
| 2025.12.09 | ₩62,387 | ₩62,735 | ₩60,348 | ₩60,643 | -2.79% | 275.2만 |
|---|
| 2025.12.08 | ₩60,616 | ₩62,749 | ₩60,187 | ₩62,521 | +3.14% | 484.3만 |
|---|
| 2025.12.05 | ₩60,348 | ₩61,180 | ₩60,295 | ₩60,522 | +0.29% | 288.3만 |
|---|
| 2025.12.04 | ₩61,823 | ₩62,548 | ₩60,911 | ₩61,113 | -1.15% | 289.7만 |
|---|
| 2025.12.03 | ₩62,145 | ₩63,205 | ₩61,957 | ₩62,011 | -0.22% | 453.5만 |
|---|
| 2025.12.02 | ₩62,601 | ₩62,722 | ₩61,501 | ₩62,360 | -0.39% | 518만 |
|---|
| 2025.12.01 | ₩62,293 | ₩63,406 | ₩62,092 | ₩62,910 | +0.99% | 300.5만 |
|---|
| 2025.11.28 | ₩62,387 | ₩62,802 | ₩62,212 | ₩62,373 | -0.02% | 151.7만 |
|---|
| 2025.11.26 | ₩62,078 | ₩63,164 | ₩61,957 | ₩62,507 | +0.69% | 286만 |
|---|
| 2025.11.25 | ₩62,601 | ₩63,406 | ₩61,984 | ₩62,212 | -0.62% | 378.9만 |
|---|
| 2025.11.24 | ₩61,515 | ₩62,628 | ₩60,804 | ₩61,998 | +0.78% | 1887.1만 |
|---|
| 2025.11.21 | ₩61,394 | ₩62,494 | ₩61,046 | ₩61,837 | +0.72% | 413.4만 |
|---|
| 2025.11.20 | ₩60,536 | ₩61,676 | ₩60,455 | ₩60,978 | +0.73% | 245.6만 |
|---|
| 2025.11.19 | ₩61,381 | ₩62,105 | ₩60,603 | ₩60,710 | -1.09% | 298.2만 |
|---|
| 2025.11.18 | ₩61,595 | ₩62,641 | ₩61,019 | ₩62,293 | +1.13% | 298.8만 |
|---|
| 2025.11.17 | ₩62,145 | ₩62,628 | ₩61,166 | ₩61,180 | -1.55% | 377.1만 |
|---|
| 2025.11.14 | ₩62,963 | ₩63,366 | ₩61,488 | ₩62,279 | -1.09% | 277.7만 |
|---|
| 2025.11.13 | ₩61,689 | ₩63,433 | ₩61,448 | ₩62,869 | +1.91% | 423만 |
|---|
| 2025.11.12 | ₩63,768 | ₩64,197 | ₩61,609 | ₩61,649 | -3.32% | 411.3만 |
|---|
| 2025.11.11 | ₩63,071 | ₩64,050 | ₩61,984 | ₩63,245 | +0.28% | 288.9만 |
|---|
| 2025.11.10 | ₩62,212 | ₩63,138 | ₩62,051 | ₩62,816 | +0.97% | 297.3만 |
|---|
| 2025.11.07 | ₩59,852 | ₩62,172 | ₩59,409 | ₩62,132 | +3.81% | 432.4만 |
|---|
| 2025.11.06 | ₩60,120 | ₩61,475 | ₩59,034 | ₩59,128 | -1.65% | 448.8만 |
|---|
| 2025.11.05 | ₩58,283 | ₩61,046 | ₩58,229 | ₩60,590 | +3.96% | 400.5만 |
|---|
| 2025.11.04 | ₩57,934 | ₩60,455 | ₩57,586 | ₩58,565 | +1.09% | 552.4만 |
|---|
| 2025.11.03 | ₩58,404 | ₩58,511 | ₩57,626 | ₩57,961 | -0.76% | 338.3만 |
|---|
| 2025.10.31 | ₩58,109 | ₩58,846 | ₩57,586 | ₩58,632 | +0.90% | 219.1만 |
|---|
| 2025.10.30 | ₩58,350 | ₩59,168 | ₩58,229 | ₩58,538 | +0.32% | 241.6만 |
|---|
| 2025.10.29 | ₩60,120 | ₩60,254 | ₩58,296 | ₩58,350 | -2.94% | 263.7만 |
|---|
| 2025.10.28 | ₩60,415 | ₩61,113 | ₩60,147 | ₩60,657 | +0.40% | 199.4만 |
|---|
| 2025.10.27 | ₩60,925 | ₩61,180 | ₩60,563 | ₩60,710 | -0.35% | 218.5만 |
|---|
| 2025.10.24 | ₩61,287 | ₩61,636 | ₩60,549 | ₩60,938 | -0.57% | 242.9만 |
|---|
| 2025.10.23 | ₩62,360 | ₩62,440 | ₩60,831 | ₩61,180 | -1.89% | 184.6만 |
|---|
| 2025.10.22 | ₩62,078 | ₩63,352 | ₩61,917 | ₩62,480 | +0.65% | 145.2만 |
|---|
| 2025.10.21 | ₩62,400 | ₩62,708 | ₩61,957 | ₩62,413 | +0.02% | 210.7만 |
|---|
| 2025.10.20 | ₩63,486 | ₩63,513 | ₩62,467 | ₩62,494 | -1.56% | 161.1만 |
|---|
| 2025.10.17 | ₩63,285 | ₩63,728 | ₩62,628 | ₩63,473 | +0.30% | 187.3만 |
|---|
| 2025.10.16 | ₩62,427 | ₩63,299 | ₩62,239 | ₩63,084 | +1.05% | 184만 |
|---|
| 2025.10.15 | ₩62,480 | ₩63,097 | ₩61,099 | ₩62,185 | -0.47% | 266.3만 |
|---|
| 2025.10.14 | ₩61,676 | ₩62,789 | ₩61,434 | ₩62,668 | +1.61% | 214.5만 |
|---|
| 2025.10.13 | ₩61,421 | ₩62,212 | ₩61,247 | ₩61,729 | +0.50% | 206.1만 |
|---|
| 2025.10.10 | ₩62,118 | ₩62,467 | ₩61,287 | ₩61,649 | -0.76% | 216.9만 |
|---|