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 | ₩94,069 | ₩95,813 | ₩92,741 | ₩92,915 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,410 | ₩95,518 | ₩93,398 | ₩94,860 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,678 | ₩98,107 | ₩94,565 | ₩94,579 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,939 | ₩99,220 | ₩97,047 | ₩97,342 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,529 | ₩99,529 | ₩96,068 | ₩97,959 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,254 | ₩99,475 | ₩97,087 | ₩97,932 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,898 | ₩99,502 | ₩96,752 | ₩98,093 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,563 | ₩99,140 | ₩97,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,080 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩100,079 | ₩100,079 | ₩96,940 | ₩97,865 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,730 | ₩99,891 | ₩97,691 | ₩98,965 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,844 | ₩101,729 | ₩97,946 | ₩99,542 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,662 | ₩103,017 | ₩100,025 | ₩100,817 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,435 | ₩102,413 | ₩99,019 | ₩101,206 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,656 | ₩100,656 | ₩97,758 | ₩99,998 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,341 | ₩100,642 | ₩98,053 | ₩99,851 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,490 | ₩99,328 | ₩96,551 | ₩98,992 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,543 | ₩98,442 | ₩96,162 | ₩97,691 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,940 | ₩97,879 | ₩94,283 | ₩96,390 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,636 | ₩99,730 | ₩97,034 | ₩97,047 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,937 | ₩101,488 | ₩98,858 | ₩99,422 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,318 | ₩105,284 | ₩100,267 | ₩100,548 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,741 | ₩104,117 | ₩102,333 | ₩102,842 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,714 | ₩105,673 | ₩102,574 | ₩103,527 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,720 | ₩108,504 | ₩103,889 | ₩104,882 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,627 | ₩107,685 | ₩104,197 | ₩107,202 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,962 | ₩106,049 | ₩103,124 | ₩105,968 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩104,157 | ₩105,499 | ₩103,071 | ₩103,607 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,457 | ₩109,993 | ₩103,889 | ₩103,956 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,650 | ₩110,758 | ₩107,967 | ₩108,222 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,522 | ₩112,689 | ₩109,309 | ₩110,986 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,844 | ₩113,897 | ₩110,704 | ₩110,851 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,227 | ₩112,461 | ₩110,758 | ₩111,791 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩112,059 | ₩112,461 | ₩109,617 | ₩111,361 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,993 | ₩112,099 | ₩106,720 | ₩111,562 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,906 | ₩110,060 | ₩108,517 | ₩109,228 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,531 | ₩109,765 | ₩107,176 | ₩108,383 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,233 | ₩113,119 | ₩108,812 | ₩108,893 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,300 | ₩113,481 | ₩109,792 | ₩111,080 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,676 | ₩113,226 | ₩111,589 | ₩111,804 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,265 | ₩115,372 | ₩113,360 | ₩113,682 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,527 | ₩114,970 | ₩112,797 | ₩114,903 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩113,132 | ₩114,742 | ₩111,589 | ₩113,789 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,228 | ₩116,124 | ₩109,228 | ₩113,105 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩110,047 | ₩111,066 | ₩109,725 | ₩110,208 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,810 | ₩113,937 | ₩111,683 | ₩112,153 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩114,071 | ₩114,608 | ₩112,488 | ₩113,333 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,226 | ₩114,594 | ₩112,086 | ₩112,985 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,360 | ₩114,876 | ₩112,488 | ₩112,810 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,892 | ₩114,017 | ₩110,664 | ₩113,535 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,328 | ₩110,409 | ₩107,605 | ₩110,368 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,725 | ₩109,725 | ₩106,988 | ₩109,429 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩110,167 | ₩111,589 | ₩109,121 | ₩109,550 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩109,161 | ₩110,959 | ₩109,067 | ₩110,583 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,456 | ₩111,804 | ₩108,142 | ₩108,745 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,356 | ₩110,919 | ₩107,176 | ₩109,134 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,907 | ₩108,772 | ₩105,807 | ₩107,296 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,739 | ₩109,389 | ₩106,465 | ₩107,887 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩111,120 | ₩112,475 | ₩108,088 | ₩108,383 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,683 | ₩113,481 | ₩109,255 | ₩110,677 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,267 | ₩113,937 | ₩97,610 | ₩113,561 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,606 | ₩108,893 | ₩105,606 | ₩108,759 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,479 | ₩107,001 | ₩104,224 | ₩105,807 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,842 | ₩104,157 | ₩102,373 | ₩103,392 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,251 | ₩105,338 | ₩102,212 | ₩102,722 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,908 | ₩105,673 | ₩103,071 | ₩103,835 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,386 | ₩104,479 | ₩102,158 | ₩103,164 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,257 | ₩105,968 | ₩102,400 | ₩102,641 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩107,082 | ₩107,967 | ₩105,888 | ₩106,237 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,445 | ₩107,605 | ₩104,707 | ₩106,585 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,908 | ₩105,458 | ₩104,144 | ₩105,405 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,547 | ₩106,357 | ₩102,306 | ₩103,849 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩101,179 | ₩102,963 | ₩100,589 | ₩102,145 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,479 | ₩104,493 | ₩100,200 | ₩101,098 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,963 | ₩105,338 | ₩102,118 | ₩105,150 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,514 | ₩103,634 | ₩101,072 | ₩102,614 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,286 | ₩102,588 | ₩98,429 | ₩100,602 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,212 | ₩102,789 | ₩100,776 | ₩102,011 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,669 | ₩101,863 | ₩99,851 | ₩101,434 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,468 | ₩101,112 | ₩99,972 | ₩100,455 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,648 | ₩103,151 | ₩99,743 | ₩99,743 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,425 | ₩105,123 | ₩102,507 | ₩102,668 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,929 | ₩105,204 | ₩103,339 | ₩103,473 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,453 | ₩104,466 | ₩102,453 | ₩103,366 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,903 | ₩102,775 | ₩100,320 | ₩101,984 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩104,157 | ₩105,566 | ₩102,038 | ₩102,051 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,958 | ₩104,519 | ₩99,958 | ₩103,674 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,441 | ₩100,790 | ₩98,778 | ₩98,885 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,234 | ₩99,918 | ₩97,731 | ₩99,193 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,330 | ₩98,831 | ₩95,021 | ₩98,657 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,498 | ₩94,498 | ₩91,252 | ₩94,176 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,538 | ₩97,288 | ₩94,324 | ₩95,518 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,982 | ₩95,665 | ₩92,928 | ₩94,632 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,352 | ₩93,868 | ₩91,721 | ₩93,639 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,364 | ₩95,665 | ₩91,922 | ₩92,526 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,323 | ₩97,060 | ₩95,075 | ₩95,088 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,577 | ₩97,168 | ₩95,383 | ₩96,068 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,343 | ₩96,980 | ₩95,343 | ₩96,376 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,491 | ₩97,141 | ₩94,699 | ₩96,792 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,296 | ₩97,449 | ₩95,182 | ₩96,027 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,913 | ₩97,449 | ₩95,437 | ₩96,202 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,840 | ₩97,879 | ₩95,840 | ₩96,940 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,698 | ₩97,758 | ₩95,075 | ₩95,853 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,509 | ₩99,287 | ₩96,001 | ₩97,262 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,269 | ₩98,053 | ₩95,343 | ₩97,624 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,899 | ₩97,436 | ₩93,961 | ₩96,940 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,577 | ₩97,074 | ₩95,021 | ₩96,792 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,303 | ₩98,000 | ₩93,519 | ₩97,610 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩95,129 | ₩96,645 | ₩94,243 | ₩95,383 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,203 | ₩95,598 | ₩93,452 | ₩94,632 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,963 | ₩93,908 | ₩91,667 | ₩93,291 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,526 | ₩93,800 | ₩91,225 | ₩91,587 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,954 | ₩96,336 | ₩92,915 | ₩92,955 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,500 | ₩94,538 | ₩90,420 | ₩94,297 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,224 | ₩93,224 | ₩90,286 | ₩90,809 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,895 | ₩93,116 | ₩91,453 | ₩92,486 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,648 | ₩92,285 | ₩90,286 | ₩91,426 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,870 | ₩91,332 | ₩89,347 | ₩90,836 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,654 | ₩91,989 | ₩89,789 | ₩90,205 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,835 | ₩93,505 | ₩91,131 | ₩91,654 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,426 | ₩92,875 | ₩90,889 | ₩92,365 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩90,138 | ₩92,030 | ₩89,414 | ₩91,560 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,530 | ₩89,575 | ₩83,645 | ₩89,440 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,864 | ₩89,521 | ₩86,583 | ₩86,717 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,931 | ₩89,427 | ₩88,032 | ₩88,823 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,717 | ₩89,333 | ₩86,663 | ₩88,917 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,235 | ₩86,637 | ₩83,565 | ₩86,543 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,711 | ₩86,127 | ₩84,651 | ₩84,732 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,349 | ₩86,355 | ₩84,598 | ₩85,912 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,422 | ₩87,415 | ₩85,657 | ₩85,724 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,785 | ₩85,121 | ₩84,061 | ₩84,249 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,484 | ₩85,376 | ₩83,055 | ₩85,013 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,303 | ₩84,088 | ₩81,163 | ₩84,061 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩84,034 | ₩85,121 | ₩82,478 | ₩83,350 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,605 | ₩84,208 | ₩82,075 | ₩83,913 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,451 | ₩83,980 | ₩82,223 | ₩82,344 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,344 | ₩82,693 | ₩81,391 | ₩81,606 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,786 | ₩83,819 | ₩81,431 | ₩83,095 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,671 | ₩86,623 | ₩80,720 | ₩83,041 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩84,021 | ₩85,322 | ₩83,538 | ₩84,638 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,496 | ₩86,945 | ₩84,235 | ₩85,188 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,295 | ₩85,362 | ₩83,202 | ₩83,417 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,249 | ₩85,241 | ₩82,961 | ₩84,624 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,389 | ₩86,596 | ₩84,678 | ₩84,799 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,872 | ₩87,549 | ₩85,872 | ₩86,181 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,987 | ₩85,899 | ₩84,021 | ₩84,893 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,785 | ₩86,757 | ₩83,726 | ₩83,860 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,645 | ₩85,134 | ₩83,229 | ₩83,766 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,732 | ₩85,993 | ₩83,444 | ₩84,732 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩86,127 | ₩87,348 | ₩84,745 | ₩84,826 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,732 | ₩86,422 | ₩81,941 | ₩86,194 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,361 | ₩89,736 | ₩85,872 | ₩87,146 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,716 | ₩90,447 | ₩87,764 | ₩88,823 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,238 | ₩92,070 | ₩89,561 | ₩89,776 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,937 | ₩91,735 | ₩88,797 | ₩91,091 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,857 | ₩92,056 | ₩87,857 | ₩91,802 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,749 | ₩90,581 | ₩87,522 | ₩89,709 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,533 | ₩92,539 | ₩88,850 | ₩90,071 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,541 | ₩91,319 | ₩89,078 | ₩90,702 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,287 | ₩90,071 | ₩88,287 | ₩89,830 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,534 | ₩89,856 | ₩87,294 | ₩88,233 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,440 | ₩90,286 | ₩86,677 | ₩90,044 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,340 | ₩90,071 | ₩87,415 | ₩89,669 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,783 | ₩90,621 | ₩88,045 | ₩88,622 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,870 | ₩91,426 | ₩88,448 | ₩88,756 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,810 | ₩91,627 | ₩87,643 | ₩89,427 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,334 | ₩89,239 | ₩86,033 | ₩88,729 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,871 | ₩88,689 | ₩86,046 | ₩86,972 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,865 | ₩88,394 | ₩85,926 | ₩87,898 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩84,034 | ₩86,342 | ₩83,256 | ₩86,261 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩84,007 | ₩84,732 | ₩83,605 | ₩84,128 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,665 | ₩85,000 | ₩82,290 | ₩83,256 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,451 | ₩85,148 | ₩80,935 | ₩84,463 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,598 | ₩85,188 | ₩81,150 | ₩82,357 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩86,046 | ₩86,422 | ₩85,174 | ₩85,429 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,342 | ₩86,985 | ₩85,295 | ₩86,207 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,570 | ₩87,616 | ₩84,987 | ₩86,637 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,442 | ₩87,723 | ₩85,590 | ₩85,791 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,562 | ₩90,232 | ₩86,798 | ₩87,321 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,448 | ₩89,494 | ₩86,677 | ₩87,535 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,970 | ₩92,486 | ₩86,918 | ₩88,421 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,452 | ₩94,740 | ₩91,855 | ₩92,271 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,446 | ₩94,122 | ₩91,788 | ₩93,049 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,969 | ₩93,291 | ₩91,520 | ₩92,137 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩93,063 | ₩94,793 | ₩92,298 | ₩94,471 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,647 | ₩94,605 | ₩91,775 | ₩93,411 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,943 | ₩93,143 | ₩90,661 | ₩92,083 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,809 | ₩92,191 | ₩90,192 | ₩91,091 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,688 | ₩91,667 | ₩88,729 | ₩91,600 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,165 | ₩92,674 | ₩89,950 | ₩91,278 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,884 | ₩90,232 | ₩87,884 | ₩90,151 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,521 | ₩89,897 | ₩87,495 | ₩88,689 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,529 | ₩89,521 | ₩86,529 | ₩89,279 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,893 | ₩88,314 | ₩84,893 | ₩86,878 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,927 | ₩85,349 | ₩83,752 | ₩85,282 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,268 | ₩85,268 | ₩83,900 | ₩84,222 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,698 | ₩86,127 | ₩84,665 | ₩84,812 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩86,140 | ₩86,959 | ₩85,268 | ₩85,845 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,678 | ₩86,409 | ₩84,463 | ₩86,127 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,946 | ₩85,228 | ₩84,289 | ₩84,812 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,799 | ₩84,933 | ₩83,860 | ₩84,852 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,779 | ₩85,470 | ₩83,283 | ₩84,906 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,155 | ₩85,121 | ₩83,377 | ₩83,632 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,732 | ₩85,751 | ₩84,074 | ₩84,504 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,222 | ₩85,268 | ₩83,618 | ₩84,061 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,249 | ₩85,309 | ₩83,940 | ₩84,302 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,598 | ₩84,772 | ₩83,108 | ₩83,900 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,396 | ₩84,799 | ₩83,363 | ₩83,900 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩83,149 | ₩84,477 | ₩83,149 | ₩84,021 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,372 | ₩83,471 | ₩78,333 | ₩82,988 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,613 | ₩82,599 | ₩80,533 | ₩81,566 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,484 | ₩83,726 | ₩80,238 | ₩80,559 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,390 | ₩83,994 | ₩82,424 | ₩83,444 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,289 | ₩86,435 | ₩83,632 | ₩84,047 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,377 | ₩85,470 | ₩83,243 | ₩83,712 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,417 | ₩84,423 | ₩82,625 | ₩82,894 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,940 | ₩84,249 | ₩82,706 | ₩82,733 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩86,113 | ₩86,113 | ₩84,208 | ₩84,852 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,806 | ₩86,194 | ₩83,256 | ₩85,550 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,430 | ₩85,040 | ₩83,430 | ₩84,195 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩82,035 | ₩83,658 | ₩81,713 | ₩83,122 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,949 | ₩82,786 | ₩80,640 | ₩82,357 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,908 | ₩82,760 | ₩79,473 | ₩79,781 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,419 | ₩80,720 | ₩78,883 | ₩79,956 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,996 | ₩80,895 | ₩79,298 | ₩79,473 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,368 | ₩87,053 | ₩79,848 | ₩80,063 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,643 | ₩87,643 | ₩86,368 | ₩86,878 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,421 | ₩90,084 | ₩87,415 | ₩87,857 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,721 | ₩93,425 | ₩88,568 | ₩88,823 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,299 | ₩92,459 | ₩90,299 | ₩91,681 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,574 | ₩91,627 | ₩89,816 | ₩89,830 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,849 | ₩92,016 | ₩89,481 | ₩91,895 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,854 | ₩93,854 | ₩90,863 | ₩91,158 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩90,098 | ₩91,989 | ₩89,883 | ₩91,815 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,849 | ₩91,761 | ₩90,017 | ₩90,084 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩91,023 | ₩92,204 | ₩89,548 | ₩90,930 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,620 | ₩92,821 | ₩91,372 | ₩91,654 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,338 | ₩93,881 | ₩92,097 | ₩93,277 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,860 | ₩96,551 | ₩92,727 | ₩93,170 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,424 | ₩95,974 | ₩95,021 | ₩95,612 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,947 | ₩96,765 | ₩94,525 | ₩95,934 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,625 | ₩96,631 | ₩95,169 | ₩95,705 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩95,115 | ₩95,960 | ₩93,398 | ₩94,860 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,780 | ₩95,652 | ₩92,177 | ₩92,352 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,726 | ₩96,095 | ₩94,283 | ₩94,901 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,297 | ₩96,001 | ₩92,419 | ₩94,766 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,200 | ₩93,975 | ₩86,596 | ₩93,398 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,347 | ₩89,722 | ₩87,093 | ₩88,273 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,406 | ₩90,675 | ₩88,622 | ₩89,279 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,756 | ₩90,795 | ₩88,488 | ₩89,937 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,293 | ₩89,991 | ₩88,864 | ₩89,454 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,373 | ₩89,950 | ₩87,535 | ₩88,743 | -0.71% | 28.2만 |
|---|