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 | ₩93,812 | ₩95,551 | ₩92,488 | ₩92,662 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,150 | ₩95,257 | ₩93,143 | ₩94,601 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,411 | ₩97,839 | ₩94,307 | ₩94,321 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,669 | ₩98,950 | ₩96,782 | ₩97,077 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,257 | ₩99,257 | ₩95,806 | ₩97,692 | -1.58% | 28.7만 |
| 2026.10.02 | ₩97,986 | ₩99,204 | ₩96,822 | ₩97,665 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,629 | ₩99,231 | ₩96,488 | ₩97,826 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,294 | ₩98,869 | ₩97,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,812 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,806 | ₩99,806 | ₩96,675 | ₩97,598 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,458 | ₩99,619 | ₩97,424 | ₩98,695 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,568 | ₩101,451 | ₩97,679 | ₩99,271 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,385 | ₩102,736 | ₩99,752 | ₩100,542 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,164 | ₩102,134 | ₩98,749 | ₩100,930 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,381 | ₩100,381 | ₩97,491 | ₩99,726 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,070 | ₩100,368 | ₩97,786 | ₩99,578 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,224 | ₩99,057 | ₩96,287 | ₩98,722 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,277 | ₩98,174 | ₩95,899 | ₩97,424 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,675 | ₩97,612 | ₩94,026 | ₩96,127 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,364 | ₩99,458 | ₩96,769 | ₩96,782 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,662 | ₩101,211 | ₩98,588 | ₩99,150 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,034 | ₩104,997 | ₩99,993 | ₩100,274 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,458 | ₩103,833 | ₩102,053 | ₩102,562 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,431 | ₩105,385 | ₩102,294 | ₩103,244 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,428 | ₩108,208 | ₩103,605 | ₩104,595 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,341 | ₩107,392 | ₩103,913 | ₩106,910 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,676 | ₩105,759 | ₩102,843 | ₩105,679 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,873 | ₩105,211 | ₩102,789 | ₩103,324 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,164 | ₩109,693 | ₩103,605 | ₩103,672 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,348 | ₩110,455 | ₩107,673 | ₩107,927 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,218 | ₩112,382 | ₩109,010 | ₩110,683 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,539 | ₩113,586 | ₩110,402 | ₩110,549 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩110,924 | ₩112,154 | ₩110,455 | ₩111,486 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,753 | ₩112,154 | ₩109,318 | ₩111,057 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,693 | ₩111,793 | ₩106,428 | ₩111,258 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,609 | ₩109,760 | ₩108,221 | ₩108,930 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,234 | ₩109,465 | ₩106,883 | ₩108,087 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩111,927 | ₩112,810 | ₩108,515 | ₩108,596 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩111,994 | ₩113,171 | ₩109,492 | ₩110,776 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,369 | ₩112,917 | ₩111,285 | ₩111,499 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩114,951 | ₩115,058 | ₩113,051 | ₩113,372 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,215 | ₩114,656 | ₩112,489 | ₩114,589 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,823 | ₩114,429 | ₩111,285 | ₩113,479 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩108,930 | ₩115,807 | ₩108,930 | ₩112,797 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,746 | ₩110,763 | ₩109,425 | ₩109,907 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,502 | ₩113,626 | ₩111,379 | ₩111,847 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,760 | ₩114,295 | ₩112,181 | ₩113,024 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩112,917 | ₩114,282 | ₩111,780 | ₩112,676 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,051 | ₩114,563 | ₩112,181 | ₩112,502 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,589 | ₩113,706 | ₩110,362 | ₩113,225 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,027 | ₩110,108 | ₩107,311 | ₩110,067 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,425 | ₩109,425 | ₩106,696 | ₩109,131 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,867 | ₩111,285 | ₩108,823 | ₩109,251 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,863 | ₩110,656 | ₩108,770 | ₩110,281 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,158 | ₩111,499 | ₩107,847 | ₩108,449 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,061 | ₩110,616 | ₩106,883 | ₩108,837 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,616 | ₩108,475 | ₩105,519 | ₩107,004 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,445 | ₩109,091 | ₩106,174 | ₩107,592 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,817 | ₩112,168 | ₩107,793 | ₩108,087 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,379 | ₩113,171 | ₩108,957 | ₩110,375 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩99,993 | ₩113,626 | ₩97,344 | ₩113,252 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,318 | ₩108,596 | ₩105,318 | ₩108,462 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,194 | ₩106,709 | ₩103,940 | ₩105,519 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,562 | ₩103,873 | ₩102,094 | ₩103,110 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩103,967 | ₩105,050 | ₩101,933 | ₩102,441 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,622 | ₩105,385 | ₩102,789 | ₩103,552 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,107 | ₩104,194 | ₩101,880 | ₩102,883 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩104,970 | ₩105,679 | ₩102,120 | ₩102,361 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,790 | ₩107,673 | ₩105,599 | ₩105,947 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,157 | ₩107,311 | ₩104,422 | ₩106,295 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,622 | ₩105,171 | ₩103,860 | ₩105,117 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,268 | ₩106,067 | ₩102,027 | ₩103,565 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,903 | ₩102,682 | ₩100,314 | ₩101,866 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,194 | ₩104,207 | ₩99,926 | ₩100,823 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,682 | ₩105,050 | ₩101,839 | ₩104,863 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,237 | ₩103,351 | ₩100,796 | ₩102,334 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,010 | ₩102,308 | ₩98,160 | ₩100,328 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩101,933 | ₩102,508 | ₩100,502 | ₩101,732 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,395 | ₩101,585 | ₩99,578 | ₩101,157 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,194 | ₩100,836 | ₩99,699 | ₩100,180 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,371 | ₩102,870 | ₩99,471 | ₩99,471 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,141 | ₩104,836 | ₩102,227 | ₩102,388 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,646 | ₩104,917 | ₩103,057 | ₩103,191 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,174 | ₩104,181 | ₩102,174 | ₩103,084 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,625 | ₩102,495 | ₩100,047 | ₩101,706 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,873 | ₩105,278 | ₩101,759 | ₩101,773 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,685 | ₩104,234 | ₩99,685 | ₩103,391 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,167 | ₩100,515 | ₩98,508 | ₩98,615 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩98,963 | ₩99,645 | ₩97,465 | ₩98,923 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,070 | ₩98,562 | ₩94,762 | ₩98,388 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,240 | ₩94,240 | ₩91,003 | ₩93,919 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,280 | ₩97,023 | ₩94,066 | ₩95,257 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,728 | ₩95,404 | ₩92,675 | ₩94,374 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,100 | ₩93,611 | ₩91,471 | ₩93,384 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,106 | ₩95,404 | ₩91,672 | ₩92,274 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,060 | ₩96,796 | ₩94,816 | ₩94,829 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,314 | ₩96,903 | ₩95,123 | ₩95,806 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,083 | ₩96,715 | ₩95,083 | ₩96,113 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,230 | ₩96,876 | ₩94,441 | ₩96,528 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,033 | ₩97,184 | ₩94,923 | ₩95,765 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,648 | ₩97,184 | ₩95,177 | ₩95,939 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,578 | ₩97,612 | ₩95,578 | ₩96,675 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,434 | ₩97,491 | ₩94,816 | ₩95,592 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,241 | ₩99,017 | ₩95,739 | ₩96,996 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,006 | ₩97,786 | ₩95,083 | ₩97,358 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,635 | ₩97,170 | ₩93,705 | ₩96,675 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,314 | ₩96,809 | ₩94,762 | ₩96,528 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,043 | ₩97,732 | ₩93,264 | ₩97,344 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,869 | ₩96,381 | ₩93,986 | ₩95,123 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩93,946 | ₩95,337 | ₩93,197 | ₩94,374 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,712 | ₩93,652 | ₩91,417 | ₩93,036 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,274 | ₩93,545 | ₩90,976 | ₩91,337 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,695 | ₩96,073 | ₩92,662 | ₩92,702 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,253 | ₩94,280 | ₩90,173 | ₩94,040 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩92,969 | ₩92,969 | ₩90,039 | ₩90,561 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,645 | ₩92,862 | ₩91,203 | ₩92,233 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,401 | ₩92,033 | ₩90,039 | ₩91,177 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,625 | ₩91,083 | ₩89,103 | ₩90,588 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,404 | ₩91,738 | ₩89,544 | ₩89,959 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,581 | ₩93,250 | ₩90,882 | ₩91,404 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,177 | ₩92,621 | ₩90,641 | ₩92,113 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,892 | ₩91,779 | ₩89,170 | ₩91,310 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,300 | ₩89,330 | ₩83,417 | ₩89,196 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,621 | ₩89,277 | ₩86,347 | ₩86,481 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,688 | ₩89,183 | ₩87,792 | ₩88,581 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,481 | ₩89,089 | ₩86,427 | ₩88,675 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,005 | ₩86,400 | ₩83,337 | ₩86,307 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,477 | ₩85,892 | ₩84,420 | ₩84,501 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,116 | ₩86,119 | ₩84,367 | ₩85,678 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,186 | ₩87,176 | ₩85,424 | ₩85,491 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,554 | ₩84,888 | ₩83,832 | ₩84,019 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,256 | ₩85,143 | ₩82,828 | ₩84,781 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,079 | ₩83,858 | ₩80,942 | ₩83,832 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,805 | ₩84,888 | ₩82,253 | ₩83,122 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,377 | ₩83,979 | ₩81,851 | ₩83,684 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,226 | ₩83,751 | ₩81,999 | ₩82,119 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,119 | ₩82,467 | ₩81,169 | ₩81,383 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,561 | ₩83,591 | ₩81,209 | ₩82,868 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,437 | ₩86,387 | ₩80,500 | ₩82,815 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,791 | ₩85,089 | ₩83,310 | ₩84,407 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,263 | ₩86,708 | ₩84,005 | ₩84,955 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,062 | ₩85,129 | ₩82,975 | ₩83,189 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,019 | ₩85,009 | ₩82,734 | ₩84,393 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,156 | ₩86,360 | ₩84,447 | ₩84,567 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,638 | ₩87,310 | ₩85,638 | ₩85,945 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,755 | ₩85,664 | ₩83,791 | ₩84,661 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,554 | ₩86,521 | ₩83,497 | ₩83,631 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,417 | ₩84,902 | ₩83,002 | ₩83,537 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,501 | ₩85,758 | ₩83,216 | ₩84,501 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,892 | ₩87,109 | ₩84,514 | ₩84,594 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,501 | ₩86,186 | ₩81,718 | ₩85,959 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,123 | ₩89,491 | ₩85,638 | ₩86,909 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,474 | ₩90,200 | ₩87,524 | ₩88,581 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩90,989 | ₩91,819 | ₩89,317 | ₩89,531 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,691 | ₩91,484 | ₩88,554 | ₩90,842 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,618 | ₩91,805 | ₩87,618 | ₩91,551 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,504 | ₩90,334 | ₩87,283 | ₩89,464 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,284 | ₩92,287 | ₩88,608 | ₩89,825 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,294 | ₩91,069 | ₩88,835 | ₩90,454 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,046 | ₩89,825 | ₩88,046 | ₩89,584 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,290 | ₩89,611 | ₩87,056 | ₩87,992 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,196 | ₩90,039 | ₩86,440 | ₩89,799 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,099 | ₩89,825 | ₩87,176 | ₩89,424 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,541 | ₩90,374 | ₩87,805 | ₩88,380 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,625 | ₩91,177 | ₩88,206 | ₩88,514 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,568 | ₩91,377 | ₩87,404 | ₩89,183 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,096 | ₩88,996 | ₩85,798 | ₩88,487 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,631 | ₩88,447 | ₩85,812 | ₩86,735 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,628 | ₩88,153 | ₩85,691 | ₩87,658 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,805 | ₩86,106 | ₩83,029 | ₩86,026 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,778 | ₩84,501 | ₩83,377 | ₩83,898 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,434 | ₩84,768 | ₩82,066 | ₩83,029 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,226 | ₩84,915 | ₩80,714 | ₩84,233 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,367 | ₩84,955 | ₩80,928 | ₩82,132 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,812 | ₩86,186 | ₩84,942 | ₩85,196 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,106 | ₩86,748 | ₩85,062 | ₩85,972 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,333 | ₩87,377 | ₩84,755 | ₩86,400 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,203 | ₩87,484 | ₩85,357 | ₩85,557 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,323 | ₩89,986 | ₩86,561 | ₩87,083 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,206 | ₩89,250 | ₩86,440 | ₩87,297 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,722 | ₩92,233 | ₩86,681 | ₩88,180 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,197 | ₩94,481 | ₩91,605 | ₩92,019 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,193 | ₩93,866 | ₩91,538 | ₩92,795 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,715 | ₩93,036 | ₩91,270 | ₩91,886 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,809 | ₩94,535 | ₩92,046 | ₩94,214 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,394 | ₩94,347 | ₩91,524 | ₩93,157 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,695 | ₩92,889 | ₩90,414 | ₩91,832 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,561 | ₩91,939 | ₩89,946 | ₩90,842 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,441 | ₩91,417 | ₩88,487 | ₩91,350 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩89,919 | ₩92,421 | ₩89,705 | ₩91,029 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,645 | ₩89,986 | ₩87,645 | ₩89,906 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,277 | ₩89,651 | ₩87,257 | ₩88,447 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,293 | ₩89,277 | ₩86,293 | ₩89,036 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,661 | ₩88,073 | ₩84,661 | ₩86,641 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,698 | ₩85,116 | ₩83,524 | ₩85,049 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,036 | ₩85,036 | ₩83,671 | ₩83,992 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,464 | ₩85,892 | ₩84,434 | ₩84,581 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,905 | ₩86,721 | ₩85,036 | ₩85,611 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,447 | ₩86,173 | ₩84,233 | ₩85,892 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,715 | ₩84,996 | ₩84,059 | ₩84,581 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,567 | ₩84,701 | ₩83,631 | ₩84,621 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,551 | ₩85,236 | ₩83,056 | ₩84,674 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩83,925 | ₩84,888 | ₩83,149 | ₩83,403 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,501 | ₩85,517 | ₩83,845 | ₩84,273 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩83,992 | ₩85,036 | ₩83,390 | ₩83,832 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,019 | ₩85,076 | ₩83,711 | ₩84,072 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,367 | ₩84,541 | ₩82,882 | ₩83,671 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,166 | ₩84,567 | ₩83,136 | ₩83,671 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,922 | ₩84,246 | ₩82,922 | ₩83,791 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,152 | ₩83,243 | ₩78,119 | ₩82,761 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,393 | ₩82,373 | ₩80,313 | ₩81,343 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,256 | ₩83,497 | ₩80,019 | ₩80,340 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,163 | ₩83,765 | ₩82,199 | ₩83,216 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,059 | ₩86,200 | ₩83,403 | ₩83,818 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,149 | ₩85,236 | ₩83,015 | ₩83,484 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,189 | ₩84,193 | ₩82,400 | ₩82,668 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,711 | ₩84,019 | ₩82,480 | ₩82,507 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,879 | ₩85,879 | ₩83,979 | ₩84,621 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,577 | ₩85,959 | ₩83,029 | ₩85,317 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,203 | ₩84,808 | ₩83,203 | ₩83,965 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,811 | ₩83,430 | ₩81,490 | ₩82,895 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,728 | ₩82,561 | ₩80,420 | ₩82,132 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,688 | ₩82,534 | ₩79,256 | ₩79,564 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,202 | ₩80,500 | ₩78,667 | ₩79,738 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,778 | ₩80,674 | ₩79,082 | ₩79,256 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,133 | ₩86,815 | ₩79,631 | ₩79,845 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,404 | ₩87,404 | ₩86,133 | ₩86,641 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,180 | ₩89,839 | ₩87,176 | ₩87,618 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,471 | ₩93,170 | ₩88,327 | ₩88,581 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,053 | ₩92,207 | ₩90,053 | ₩91,431 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,324 | ₩91,377 | ₩89,571 | ₩89,584 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,601 | ₩91,765 | ₩89,237 | ₩91,645 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,598 | ₩93,598 | ₩90,615 | ₩90,909 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,852 | ₩91,738 | ₩89,638 | ₩91,565 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,601 | ₩91,511 | ₩89,772 | ₩89,839 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,775 | ₩91,952 | ₩89,303 | ₩90,682 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,367 | ₩92,568 | ₩91,123 | ₩91,404 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,086 | ₩93,625 | ₩91,845 | ₩93,023 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,601 | ₩96,287 | ₩92,474 | ₩92,916 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,163 | ₩95,712 | ₩94,762 | ₩95,351 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,685 | ₩96,501 | ₩94,267 | ₩95,672 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,364 | ₩96,367 | ₩94,909 | ₩95,444 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,856 | ₩95,699 | ₩93,143 | ₩94,601 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,521 | ₩95,391 | ₩91,926 | ₩92,100 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,468 | ₩95,832 | ₩94,026 | ₩94,642 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,040 | ₩95,739 | ₩92,167 | ₩94,508 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩86,962 | ₩93,718 | ₩86,360 | ₩93,143 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,103 | ₩89,477 | ₩86,855 | ₩88,033 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,160 | ₩90,427 | ₩88,380 | ₩89,036 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,514 | ₩90,548 | ₩88,247 | ₩89,691 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,049 | ₩89,745 | ₩88,621 | ₩89,210 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,130 | ₩89,705 | ₩87,297 | ₩88,501 | -0.71% | 28.2만 |
|---|