시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Inc Common Stock 과거 주가
Cohen & Steers Inc Common Stock · CNS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Inc Common Stock · CNS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,962 | ₩95,704 | ₩92,636 | ₩92,810 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,302 | ₩95,409 | ₩93,292 | ₩94,753 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,567 | ₩97,996 | ₩94,458 | ₩94,471 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,826 | ₩99,108 | ₩96,937 | ₩97,232 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,416 | ₩99,416 | ₩95,959 | ₩97,848 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,143 | ₩99,362 | ₩96,977 | ₩97,821 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,786 | ₩99,389 | ₩96,642 | ₩97,982 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,451 | ₩99,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,969 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,965 | ₩99,965 | ₩96,830 | ₩97,754 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,617 | ₩99,778 | ₩97,580 | ₩98,853 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,729 | ₩101,614 | ₩97,835 | ₩99,429 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,547 | ₩102,900 | ₩99,912 | ₩100,703 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,322 | ₩102,297 | ₩98,907 | ₩101,091 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,542 | ₩100,542 | ₩97,647 | ₩99,885 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,228 | ₩100,528 | ₩97,942 | ₩99,738 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,379 | ₩99,215 | ₩96,441 | ₩98,880 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,433 | ₩98,331 | ₩96,053 | ₩97,580 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,830 | ₩97,768 | ₩94,177 | ₩96,280 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,523 | ₩99,617 | ₩96,924 | ₩96,937 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,823 | ₩101,373 | ₩98,746 | ₩99,309 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,200 | ₩105,165 | ₩100,153 | ₩100,434 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,624 | ₩103,999 | ₩102,217 | ₩102,726 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,597 | ₩105,553 | ₩102,458 | ₩103,409 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,599 | ₩108,381 | ₩103,771 | ₩104,763 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,508 | ₩107,563 | ₩104,079 | ₩107,081 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,843 | ₩105,929 | ₩103,007 | ₩105,848 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩104,039 | ₩105,379 | ₩102,954 | ₩103,490 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,336 | ₩109,868 | ₩103,771 | ₩103,838 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,525 | ₩110,632 | ₩107,845 | ₩108,099 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,396 | ₩112,562 | ₩109,185 | ₩110,860 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,717 | ₩113,768 | ₩110,578 | ₩110,726 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,101 | ₩112,334 | ₩110,632 | ₩111,664 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,932 | ₩112,334 | ₩109,493 | ₩111,235 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,868 | ₩111,972 | ₩106,599 | ₩111,436 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,783 | ₩109,935 | ₩108,394 | ₩109,104 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,408 | ₩109,640 | ₩107,054 | ₩108,260 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,106 | ₩112,990 | ₩108,689 | ₩108,769 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,173 | ₩113,352 | ₩109,667 | ₩110,954 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,548 | ₩113,098 | ₩111,463 | ₩111,677 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,135 | ₩115,242 | ₩113,232 | ₩113,553 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,398 | ₩114,840 | ₩112,669 | ₩114,773 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩113,004 | ₩114,612 | ₩111,463 | ₩113,660 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,104 | ₩115,992 | ₩109,104 | ₩112,977 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,922 | ₩110,940 | ₩109,600 | ₩110,083 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,682 | ₩113,808 | ₩111,557 | ₩112,026 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,942 | ₩114,478 | ₩112,361 | ₩113,205 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,098 | ₩114,465 | ₩111,959 | ₩112,856 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,232 | ₩114,746 | ₩112,361 | ₩112,682 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,766 | ₩113,888 | ₩110,538 | ₩113,406 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,203 | ₩110,284 | ₩107,483 | ₩110,243 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,600 | ₩109,600 | ₩106,867 | ₩109,305 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩110,042 | ₩111,463 | ₩108,997 | ₩109,426 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩109,037 | ₩110,833 | ₩108,944 | ₩110,458 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,332 | ₩111,677 | ₩108,019 | ₩108,622 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,233 | ₩110,793 | ₩107,054 | ₩109,011 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,786 | ₩108,649 | ₩105,687 | ₩107,175 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,617 | ₩109,265 | ₩106,344 | ₩107,764 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,994 | ₩112,347 | ₩107,965 | ₩108,260 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,557 | ₩113,352 | ₩109,131 | ₩110,552 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,153 | ₩113,808 | ₩97,500 | ₩113,433 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,486 | ₩108,769 | ₩105,486 | ₩108,635 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,361 | ₩106,880 | ₩104,106 | ₩105,687 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,726 | ₩104,039 | ₩102,257 | ₩103,275 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,133 | ₩105,218 | ₩102,096 | ₩102,605 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,790 | ₩105,553 | ₩102,954 | ₩103,718 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,270 | ₩104,361 | ₩102,043 | ₩103,048 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,138 | ₩105,848 | ₩102,284 | ₩102,525 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,960 | ₩107,845 | ₩105,768 | ₩106,116 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,326 | ₩107,483 | ₩104,589 | ₩106,465 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,790 | ₩105,339 | ₩104,026 | ₩105,285 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,431 | ₩106,237 | ₩102,190 | ₩103,731 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩101,064 | ₩102,847 | ₩100,475 | ₩102,029 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,361 | ₩104,374 | ₩100,086 | ₩100,984 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,847 | ₩105,218 | ₩102,002 | ₩105,031 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,399 | ₩103,517 | ₩100,957 | ₩102,498 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,172 | ₩102,471 | ₩98,317 | ₩100,488 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,096 | ₩102,672 | ₩100,662 | ₩101,895 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,555 | ₩101,748 | ₩99,738 | ₩101,319 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,354 | ₩100,997 | ₩99,858 | ₩100,341 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,533 | ₩103,034 | ₩99,630 | ₩99,630 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,307 | ₩105,004 | ₩102,391 | ₩102,552 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,811 | ₩105,084 | ₩103,222 | ₩103,356 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,337 | ₩104,347 | ₩102,337 | ₩103,249 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,788 | ₩102,659 | ₩100,207 | ₩101,868 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩104,039 | ₩105,446 | ₩101,922 | ₩101,935 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,845 | ₩104,401 | ₩99,845 | ₩103,557 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,327 | ₩100,676 | ₩98,666 | ₩98,773 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,121 | ₩99,805 | ₩97,620 | ₩99,081 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,222 | ₩98,719 | ₩94,914 | ₩98,545 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,391 | ₩94,391 | ₩91,148 | ₩94,069 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,431 | ₩97,178 | ₩94,217 | ₩95,409 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,877 | ₩95,557 | ₩92,823 | ₩94,525 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,247 | ₩93,761 | ₩91,617 | ₩93,533 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,257 | ₩95,557 | ₩91,818 | ₩92,421 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,213 | ₩96,950 | ₩94,967 | ₩94,981 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,468 | ₩97,058 | ₩95,275 | ₩95,959 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,235 | ₩96,870 | ₩95,235 | ₩96,267 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,383 | ₩97,031 | ₩94,592 | ₩96,682 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,187 | ₩97,339 | ₩95,074 | ₩95,919 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,803 | ₩97,339 | ₩95,329 | ₩96,093 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,731 | ₩97,768 | ₩95,731 | ₩96,830 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,589 | ₩97,647 | ₩94,967 | ₩95,744 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,398 | ₩99,175 | ₩95,892 | ₩97,151 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,160 | ₩97,942 | ₩95,235 | ₩97,513 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,790 | ₩97,326 | ₩93,855 | ₩96,830 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,468 | ₩96,964 | ₩94,914 | ₩96,682 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,195 | ₩97,888 | ₩93,413 | ₩97,500 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩95,021 | ₩96,535 | ₩94,136 | ₩95,275 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,096 | ₩95,490 | ₩93,346 | ₩94,525 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,858 | ₩93,801 | ₩91,564 | ₩93,185 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,421 | ₩93,694 | ₩91,121 | ₩91,483 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,847 | ₩96,227 | ₩92,810 | ₩92,850 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,398 | ₩94,431 | ₩90,317 | ₩94,190 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,118 | ₩93,118 | ₩90,183 | ₩90,706 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,791 | ₩93,011 | ₩91,349 | ₩92,381 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,545 | ₩92,180 | ₩90,183 | ₩91,322 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,768 | ₩91,229 | ₩89,245 | ₩90,733 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,550 | ₩91,885 | ₩89,688 | ₩90,103 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,729 | ₩93,399 | ₩91,028 | ₩91,550 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,322 | ₩92,770 | ₩90,786 | ₩92,260 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩90,036 | ₩91,925 | ₩89,312 | ₩91,456 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,435 | ₩89,473 | ₩83,550 | ₩89,339 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,763 | ₩89,420 | ₩86,485 | ₩86,619 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,830 | ₩89,326 | ₩87,932 | ₩88,723 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,619 | ₩89,232 | ₩86,565 | ₩88,817 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,140 | ₩86,538 | ₩83,470 | ₩86,445 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,614 | ₩86,029 | ₩84,555 | ₩84,636 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,252 | ₩86,257 | ₩84,502 | ₩85,815 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,324 | ₩87,316 | ₩85,560 | ₩85,627 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,689 | ₩85,024 | ₩83,966 | ₩84,153 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,389 | ₩85,279 | ₩82,961 | ₩84,917 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,210 | ₩83,992 | ₩81,071 | ₩83,966 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,939 | ₩85,024 | ₩82,384 | ₩83,255 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,510 | ₩84,113 | ₩81,982 | ₩83,818 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,358 | ₩83,885 | ₩82,130 | ₩82,250 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,250 | ₩82,599 | ₩81,299 | ₩81,513 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,693 | ₩83,724 | ₩81,339 | ₩83,001 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,574 | ₩86,525 | ₩80,629 | ₩82,947 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,925 | ₩85,225 | ₩83,443 | ₩84,542 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,399 | ₩86,847 | ₩84,140 | ₩85,091 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,198 | ₩85,265 | ₩83,108 | ₩83,322 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,153 | ₩85,145 | ₩82,867 | ₩84,528 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,292 | ₩86,498 | ₩84,582 | ₩84,703 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,775 | ₩87,450 | ₩85,775 | ₩86,083 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,890 | ₩85,801 | ₩83,925 | ₩84,796 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,689 | ₩86,659 | ₩83,631 | ₩83,765 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,550 | ₩85,038 | ₩83,135 | ₩83,671 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,636 | ₩85,895 | ₩83,349 | ₩84,636 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩86,029 | ₩87,249 | ₩84,649 | ₩84,729 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,636 | ₩86,324 | ₩81,848 | ₩86,096 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,262 | ₩89,634 | ₩85,775 | ₩87,048 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,616 | ₩90,344 | ₩87,664 | ₩88,723 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,135 | ₩91,966 | ₩89,460 | ₩89,674 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,835 | ₩91,631 | ₩88,696 | ₩90,987 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,758 | ₩91,952 | ₩87,758 | ₩91,698 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,647 | ₩90,478 | ₩87,423 | ₩89,607 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,430 | ₩92,435 | ₩88,750 | ₩89,969 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,438 | ₩91,215 | ₩88,977 | ₩90,599 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,187 | ₩89,969 | ₩88,187 | ₩89,728 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,433 | ₩89,755 | ₩87,195 | ₩88,133 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,339 | ₩90,183 | ₩86,579 | ₩89,942 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,240 | ₩89,969 | ₩87,316 | ₩89,567 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,683 | ₩90,518 | ₩87,946 | ₩88,522 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,768 | ₩91,322 | ₩88,348 | ₩88,656 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,709 | ₩91,523 | ₩87,544 | ₩89,326 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,235 | ₩89,138 | ₩85,935 | ₩88,629 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,771 | ₩88,589 | ₩85,949 | ₩86,873 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,766 | ₩88,294 | ₩85,828 | ₩87,798 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,939 | ₩86,244 | ₩83,162 | ₩86,163 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,912 | ₩84,636 | ₩83,510 | ₩84,033 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,569 | ₩84,904 | ₩82,197 | ₩83,162 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,358 | ₩85,051 | ₩80,843 | ₩84,368 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,502 | ₩85,091 | ₩81,058 | ₩82,264 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,949 | ₩86,324 | ₩85,078 | ₩85,332 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,244 | ₩86,887 | ₩85,198 | ₩86,110 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,471 | ₩87,517 | ₩84,890 | ₩86,538 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,343 | ₩87,624 | ₩85,493 | ₩85,694 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,463 | ₩90,130 | ₩86,699 | ₩87,222 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,348 | ₩89,393 | ₩86,579 | ₩87,436 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,867 | ₩92,381 | ₩86,820 | ₩88,321 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,346 | ₩94,632 | ₩91,751 | ₩92,167 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,341 | ₩94,016 | ₩91,684 | ₩92,944 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,863 | ₩93,185 | ₩91,416 | ₩92,033 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,957 | ₩94,686 | ₩92,193 | ₩94,364 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,542 | ₩94,498 | ₩91,671 | ₩93,306 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,840 | ₩93,038 | ₩90,559 | ₩91,979 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,706 | ₩92,086 | ₩90,090 | ₩90,987 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,585 | ₩91,564 | ₩88,629 | ₩91,497 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,063 | ₩92,569 | ₩89,848 | ₩91,175 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,785 | ₩90,130 | ₩87,785 | ₩90,049 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,420 | ₩89,795 | ₩87,396 | ₩88,589 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,431 | ₩89,420 | ₩86,431 | ₩89,178 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,796 | ₩88,214 | ₩84,796 | ₩86,780 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,832 | ₩85,252 | ₩83,657 | ₩85,185 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,172 | ₩85,172 | ₩83,805 | ₩84,126 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,600 | ₩86,029 | ₩84,569 | ₩84,716 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩86,043 | ₩86,860 | ₩85,172 | ₩85,748 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,582 | ₩86,311 | ₩84,368 | ₩86,029 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,850 | ₩85,131 | ₩84,193 | ₩84,716 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,703 | ₩84,837 | ₩83,765 | ₩84,756 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,684 | ₩85,373 | ₩83,188 | ₩84,810 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,059 | ₩85,024 | ₩83,282 | ₩83,537 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,636 | ₩85,654 | ₩83,979 | ₩84,408 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,126 | ₩85,172 | ₩83,523 | ₩83,966 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,153 | ₩85,212 | ₩83,845 | ₩84,207 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,502 | ₩84,676 | ₩83,014 | ₩83,805 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,301 | ₩84,703 | ₩83,269 | ₩83,805 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩83,054 | ₩84,381 | ₩83,054 | ₩83,925 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,281 | ₩83,376 | ₩78,244 | ₩82,894 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,522 | ₩82,505 | ₩80,441 | ₩81,473 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,389 | ₩83,631 | ₩80,147 | ₩80,468 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,296 | ₩83,899 | ₩82,331 | ₩83,349 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,193 | ₩86,337 | ₩83,537 | ₩83,952 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,282 | ₩85,373 | ₩83,148 | ₩83,617 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,322 | ₩84,327 | ₩82,532 | ₩82,800 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,845 | ₩84,153 | ₩82,612 | ₩82,639 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩86,016 | ₩86,016 | ₩84,113 | ₩84,756 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,711 | ₩86,096 | ₩83,162 | ₩85,453 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,336 | ₩84,944 | ₩83,336 | ₩84,100 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,942 | ₩83,564 | ₩81,621 | ₩83,028 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,857 | ₩82,693 | ₩80,549 | ₩82,264 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,817 | ₩82,666 | ₩79,383 | ₩79,691 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,329 | ₩80,629 | ₩78,793 | ₩79,865 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,905 | ₩80,803 | ₩79,209 | ₩79,383 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,270 | ₩86,954 | ₩79,758 | ₩79,972 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,544 | ₩87,544 | ₩86,270 | ₩86,780 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,321 | ₩89,982 | ₩87,316 | ₩87,758 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,617 | ₩93,319 | ₩88,468 | ₩88,723 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,197 | ₩92,354 | ₩90,197 | ₩91,577 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,470 | ₩91,523 | ₩89,714 | ₩89,728 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,746 | ₩91,912 | ₩89,379 | ₩91,791 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,748 | ₩93,748 | ₩90,760 | ₩91,054 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,996 | ₩91,885 | ₩89,781 | ₩91,711 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,746 | ₩91,657 | ₩89,915 | ₩89,982 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,920 | ₩92,100 | ₩89,446 | ₩90,827 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,515 | ₩92,716 | ₩91,269 | ₩91,550 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,234 | ₩93,775 | ₩91,992 | ₩93,172 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,753 | ₩96,441 | ₩92,622 | ₩93,064 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,316 | ₩95,865 | ₩94,914 | ₩95,503 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,838 | ₩96,656 | ₩94,418 | ₩95,825 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,517 | ₩96,522 | ₩95,061 | ₩95,597 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩95,007 | ₩95,852 | ₩93,292 | ₩94,753 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,672 | ₩95,543 | ₩92,073 | ₩92,247 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,619 | ₩95,986 | ₩94,177 | ₩94,793 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,190 | ₩95,892 | ₩92,314 | ₩94,659 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,101 | ₩93,868 | ₩86,498 | ₩93,292 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,245 | ₩89,621 | ₩86,994 | ₩88,173 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,304 | ₩90,572 | ₩88,522 | ₩89,178 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,656 | ₩90,693 | ₩88,388 | ₩89,835 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,192 | ₩89,889 | ₩88,763 | ₩89,353 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,272 | ₩89,848 | ₩87,436 | ₩88,642 | -0.71% | 28.2만 |
|---|