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 | ₩94,047 | ₩95,791 | ₩92,719 | ₩92,894 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,388 | ₩95,496 | ₩93,376 | ₩94,838 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,655 | ₩98,084 | ₩94,543 | ₩94,557 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,916 | ₩99,197 | ₩97,025 | ₩97,320 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,506 | ₩99,506 | ₩96,045 | ₩97,937 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,232 | ₩99,452 | ₩97,065 | ₩97,910 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,875 | ₩99,479 | ₩96,730 | ₩98,071 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,540 | ₩99,117 | ₩97,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,057 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩100,056 | ₩100,056 | ₩96,917 | ₩97,843 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,707 | ₩99,868 | ₩97,668 | ₩98,943 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,820 | ₩101,705 | ₩97,923 | ₩99,519 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,638 | ₩102,993 | ₩100,002 | ₩100,793 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,412 | ₩102,389 | ₩98,996 | ₩101,182 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,632 | ₩100,632 | ₩97,735 | ₩99,975 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,318 | ₩100,619 | ₩98,030 | ₩99,828 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,467 | ₩99,305 | ₩96,528 | ₩98,969 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,521 | ₩98,419 | ₩96,139 | ₩97,668 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,917 | ₩97,856 | ₩94,262 | ₩96,367 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,613 | ₩99,707 | ₩97,011 | ₩97,025 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,914 | ₩101,464 | ₩98,835 | ₩99,399 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,294 | ₩105,260 | ₩100,244 | ₩100,525 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,717 | ₩104,093 | ₩102,309 | ₩102,819 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,690 | ₩105,649 | ₩102,550 | ₩103,503 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,695 | ₩108,479 | ₩103,865 | ₩104,857 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,603 | ₩107,661 | ₩104,173 | ₩107,178 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,938 | ₩106,024 | ₩103,100 | ₩105,944 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩104,133 | ₩105,474 | ₩103,047 | ₩103,583 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,433 | ₩109,967 | ₩103,865 | ₩103,932 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,625 | ₩110,732 | ₩107,942 | ₩108,197 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,496 | ₩112,663 | ₩109,283 | ₩110,960 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,818 | ₩113,870 | ₩110,678 | ₩110,826 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,201 | ₩112,435 | ₩110,732 | ₩111,765 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩112,033 | ₩112,435 | ₩109,592 | ₩111,336 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,967 | ₩112,073 | ₩106,695 | ₩111,537 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,881 | ₩110,035 | ₩108,492 | ₩109,203 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,506 | ₩109,739 | ₩107,151 | ₩108,358 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,207 | ₩113,093 | ₩108,787 | ₩108,868 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,274 | ₩113,455 | ₩109,766 | ₩111,054 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,650 | ₩113,200 | ₩111,564 | ₩111,778 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,238 | ₩115,346 | ₩113,334 | ₩113,656 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,501 | ₩114,943 | ₩112,771 | ₩114,876 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩113,106 | ₩114,715 | ₩111,564 | ₩113,763 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,203 | ₩116,097 | ₩109,203 | ₩113,079 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩110,021 | ₩111,040 | ₩109,699 | ₩110,182 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,784 | ₩113,911 | ₩111,657 | ₩112,127 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩114,045 | ₩114,581 | ₩112,462 | ₩113,307 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,200 | ₩114,568 | ₩112,060 | ₩112,958 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,334 | ₩114,850 | ₩112,462 | ₩112,784 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,866 | ₩113,991 | ₩110,638 | ₩113,508 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,303 | ₩110,383 | ₩107,580 | ₩110,343 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,699 | ₩109,699 | ₩106,963 | ₩109,404 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩110,142 | ₩111,564 | ₩109,096 | ₩109,525 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩109,136 | ₩110,933 | ₩109,042 | ₩110,558 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,431 | ₩111,778 | ₩108,117 | ₩108,720 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,331 | ₩110,893 | ₩107,151 | ₩109,109 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,883 | ₩108,747 | ₩105,783 | ₩107,272 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,714 | ₩109,364 | ₩106,440 | ₩107,862 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩111,094 | ₩112,449 | ₩108,063 | ₩108,358 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,657 | ₩113,455 | ₩109,230 | ₩110,651 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,244 | ₩113,911 | ₩97,588 | ₩113,535 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,582 | ₩108,868 | ₩105,582 | ₩108,734 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,455 | ₩106,977 | ₩104,200 | ₩105,783 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,819 | ₩104,133 | ₩102,349 | ₩103,369 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,227 | ₩105,313 | ₩102,188 | ₩102,698 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,884 | ₩105,649 | ₩103,047 | ₩103,811 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,363 | ₩104,455 | ₩102,135 | ₩103,141 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,233 | ₩105,944 | ₩102,376 | ₩102,618 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩107,057 | ₩107,942 | ₩105,863 | ₩106,212 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,421 | ₩107,580 | ₩104,683 | ₩106,561 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,884 | ₩105,434 | ₩104,120 | ₩105,380 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,524 | ₩106,333 | ₩102,282 | ₩103,825 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩101,156 | ₩102,939 | ₩100,565 | ₩102,121 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,455 | ₩104,468 | ₩100,176 | ₩101,075 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,939 | ₩105,313 | ₩102,094 | ₩105,126 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,491 | ₩103,610 | ₩101,048 | ₩102,591 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,263 | ₩102,564 | ₩98,406 | ₩100,579 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,188 | ₩102,765 | ₩100,753 | ₩101,987 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,646 | ₩101,840 | ₩99,828 | ₩101,410 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,445 | ₩101,089 | ₩99,948 | ₩100,431 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,625 | ₩103,127 | ₩99,720 | ₩99,720 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,401 | ₩105,099 | ₩102,483 | ₩102,644 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,905 | ₩105,179 | ₩103,315 | ₩103,449 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,430 | ₩104,442 | ₩102,430 | ₩103,342 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,880 | ₩102,752 | ₩100,297 | ₩101,960 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩104,133 | ₩105,541 | ₩102,014 | ₩102,027 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,935 | ₩104,495 | ₩99,935 | ₩103,650 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,418 | ₩100,767 | ₩98,755 | ₩98,862 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,211 | ₩99,895 | ₩97,709 | ₩99,171 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,308 | ₩98,808 | ₩94,999 | ₩98,634 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,476 | ₩94,476 | ₩91,230 | ₩94,154 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,516 | ₩97,266 | ₩94,302 | ₩95,496 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,961 | ₩95,643 | ₩92,907 | ₩94,610 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,330 | ₩93,846 | ₩91,700 | ₩93,618 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,342 | ₩95,643 | ₩91,901 | ₩92,505 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,300 | ₩97,038 | ₩95,053 | ₩95,066 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,555 | ₩97,145 | ₩95,361 | ₩96,045 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,321 | ₩96,958 | ₩95,321 | ₩96,354 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,469 | ₩97,118 | ₩94,677 | ₩96,770 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,273 | ₩97,427 | ₩95,160 | ₩96,005 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,890 | ₩97,427 | ₩95,415 | ₩96,180 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,817 | ₩97,856 | ₩95,817 | ₩96,917 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,676 | ₩97,735 | ₩95,053 | ₩95,831 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,487 | ₩99,264 | ₩95,978 | ₩97,239 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,247 | ₩98,030 | ₩95,321 | ₩97,601 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,877 | ₩97,414 | ₩93,940 | ₩96,917 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,555 | ₩97,051 | ₩94,999 | ₩96,770 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,281 | ₩97,977 | ₩93,497 | ₩97,588 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩95,107 | ₩96,622 | ₩94,221 | ₩95,361 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,181 | ₩95,576 | ₩93,430 | ₩94,610 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,941 | ₩93,886 | ₩91,646 | ₩93,269 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,505 | ₩93,779 | ₩91,204 | ₩91,566 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,932 | ₩96,314 | ₩92,894 | ₩92,934 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,479 | ₩94,516 | ₩90,399 | ₩94,275 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,202 | ₩93,202 | ₩90,265 | ₩90,788 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,874 | ₩93,095 | ₩91,432 | ₩92,464 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,627 | ₩92,263 | ₩90,265 | ₩91,405 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,849 | ₩91,311 | ₩89,326 | ₩90,815 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,633 | ₩91,968 | ₩89,769 | ₩90,184 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,813 | ₩93,484 | ₩91,110 | ₩91,633 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,405 | ₩92,853 | ₩90,868 | ₩92,344 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩90,117 | ₩92,008 | ₩89,393 | ₩91,539 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,511 | ₩89,554 | ₩83,626 | ₩89,420 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,843 | ₩89,500 | ₩86,563 | ₩86,697 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,910 | ₩89,406 | ₩88,012 | ₩88,803 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,697 | ₩89,313 | ₩86,643 | ₩88,897 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,216 | ₩86,617 | ₩83,545 | ₩86,523 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,691 | ₩86,107 | ₩84,632 | ₩84,712 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,329 | ₩86,335 | ₩84,578 | ₩85,892 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,402 | ₩87,395 | ₩85,638 | ₩85,705 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,766 | ₩85,101 | ₩84,041 | ₩84,229 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,465 | ₩85,356 | ₩83,036 | ₩84,994 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,284 | ₩84,068 | ₩81,144 | ₩84,041 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩84,015 | ₩85,101 | ₩82,459 | ₩83,331 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,585 | ₩84,189 | ₩82,056 | ₩83,894 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,432 | ₩83,961 | ₩82,204 | ₩82,325 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,325 | ₩82,673 | ₩81,372 | ₩81,587 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,767 | ₩83,800 | ₩81,413 | ₩83,076 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,651 | ₩86,603 | ₩80,702 | ₩83,022 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩84,001 | ₩85,302 | ₩83,518 | ₩84,618 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,477 | ₩86,925 | ₩84,216 | ₩85,168 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,275 | ₩85,342 | ₩83,183 | ₩83,398 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,229 | ₩85,222 | ₩82,942 | ₩84,605 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,369 | ₩86,576 | ₩84,658 | ₩84,779 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,852 | ₩87,529 | ₩85,852 | ₩86,161 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,967 | ₩85,879 | ₩84,001 | ₩84,873 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,766 | ₩86,737 | ₩83,706 | ₩83,840 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,626 | ₩85,114 | ₩83,210 | ₩83,746 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,712 | ₩85,973 | ₩83,425 | ₩84,712 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩86,107 | ₩87,327 | ₩84,725 | ₩84,806 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,712 | ₩86,402 | ₩81,922 | ₩86,174 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,341 | ₩89,715 | ₩85,852 | ₩87,126 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,696 | ₩90,426 | ₩87,743 | ₩88,803 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,217 | ₩92,049 | ₩89,541 | ₩89,755 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,916 | ₩91,713 | ₩88,776 | ₩91,070 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,837 | ₩92,035 | ₩87,837 | ₩91,780 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,728 | ₩90,560 | ₩87,502 | ₩89,688 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,512 | ₩92,518 | ₩88,830 | ₩90,050 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,520 | ₩91,298 | ₩89,058 | ₩90,681 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,266 | ₩90,050 | ₩88,266 | ₩89,809 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,514 | ₩89,836 | ₩87,274 | ₩88,213 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,420 | ₩90,265 | ₩86,657 | ₩90,023 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,320 | ₩90,050 | ₩87,395 | ₩89,648 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,763 | ₩90,600 | ₩88,025 | ₩88,602 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,849 | ₩91,405 | ₩88,427 | ₩88,736 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,789 | ₩91,606 | ₩87,623 | ₩89,406 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,314 | ₩89,219 | ₩86,013 | ₩88,709 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,851 | ₩88,669 | ₩86,026 | ₩86,952 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,845 | ₩88,374 | ₩85,906 | ₩87,877 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩84,015 | ₩86,322 | ₩83,237 | ₩86,241 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,988 | ₩84,712 | ₩83,585 | ₩84,109 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,645 | ₩84,980 | ₩82,271 | ₩83,237 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,432 | ₩85,128 | ₩80,916 | ₩84,444 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,578 | ₩85,168 | ₩81,131 | ₩82,338 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩86,026 | ₩86,402 | ₩85,155 | ₩85,410 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,322 | ₩86,965 | ₩85,275 | ₩86,187 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,550 | ₩87,596 | ₩84,967 | ₩86,617 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,421 | ₩87,703 | ₩85,570 | ₩85,772 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,542 | ₩90,211 | ₩86,778 | ₩87,301 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,427 | ₩89,473 | ₩86,657 | ₩87,515 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,949 | ₩92,464 | ₩86,898 | ₩88,400 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,430 | ₩94,718 | ₩91,834 | ₩92,250 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,424 | ₩94,101 | ₩91,767 | ₩93,028 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,947 | ₩93,269 | ₩91,499 | ₩92,116 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩93,041 | ₩94,771 | ₩92,277 | ₩94,449 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,625 | ₩94,584 | ₩91,754 | ₩93,390 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,922 | ₩93,122 | ₩90,640 | ₩92,062 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,788 | ₩92,169 | ₩90,171 | ₩91,070 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,667 | ₩91,646 | ₩88,709 | ₩91,579 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,144 | ₩92,652 | ₩89,929 | ₩91,257 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,864 | ₩90,211 | ₩87,864 | ₩90,131 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,500 | ₩89,876 | ₩87,475 | ₩88,669 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,509 | ₩89,500 | ₩86,509 | ₩89,259 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,873 | ₩88,293 | ₩84,873 | ₩86,858 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,907 | ₩85,329 | ₩83,733 | ₩85,262 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,249 | ₩85,249 | ₩83,881 | ₩84,202 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,678 | ₩86,107 | ₩84,645 | ₩84,793 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩86,120 | ₩86,939 | ₩85,249 | ₩85,825 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,658 | ₩86,389 | ₩84,444 | ₩86,107 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,927 | ₩85,208 | ₩84,269 | ₩84,793 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,779 | ₩84,913 | ₩83,840 | ₩84,833 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,760 | ₩85,450 | ₩83,264 | ₩84,886 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,135 | ₩85,101 | ₩83,357 | ₩83,612 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,712 | ₩85,731 | ₩84,055 | ₩84,484 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,202 | ₩85,249 | ₩83,599 | ₩84,041 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,229 | ₩85,289 | ₩83,921 | ₩84,283 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,578 | ₩84,752 | ₩83,089 | ₩83,881 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,377 | ₩84,779 | ₩83,344 | ₩83,881 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩83,129 | ₩84,457 | ₩83,129 | ₩84,001 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,353 | ₩83,451 | ₩78,314 | ₩82,968 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,595 | ₩82,580 | ₩80,514 | ₩81,547 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,465 | ₩83,706 | ₩80,219 | ₩80,541 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,371 | ₩83,974 | ₩82,405 | ₩83,425 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,269 | ₩86,415 | ₩83,612 | ₩84,028 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,357 | ₩85,450 | ₩83,223 | ₩83,693 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,398 | ₩84,404 | ₩82,606 | ₩82,875 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,921 | ₩84,229 | ₩82,687 | ₩82,714 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩86,094 | ₩86,094 | ₩84,189 | ₩84,833 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,787 | ₩86,174 | ₩83,237 | ₩85,530 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,411 | ₩85,021 | ₩83,411 | ₩84,176 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩82,016 | ₩83,639 | ₩81,694 | ₩83,103 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,930 | ₩82,767 | ₩80,621 | ₩82,338 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,890 | ₩82,740 | ₩79,454 | ₩79,763 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,401 | ₩80,702 | ₩78,864 | ₩79,937 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,978 | ₩80,876 | ₩79,280 | ₩79,454 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,348 | ₩87,032 | ₩79,830 | ₩80,045 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,623 | ₩87,623 | ₩86,348 | ₩86,858 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,400 | ₩90,064 | ₩87,395 | ₩87,837 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,700 | ₩93,403 | ₩88,548 | ₩88,803 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,278 | ₩92,438 | ₩90,278 | ₩91,660 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,552 | ₩91,606 | ₩89,795 | ₩89,809 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,828 | ₩91,995 | ₩89,460 | ₩91,874 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,832 | ₩93,832 | ₩90,842 | ₩91,137 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩90,077 | ₩91,968 | ₩89,862 | ₩91,794 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,828 | ₩91,740 | ₩89,997 | ₩90,064 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩91,002 | ₩92,183 | ₩89,527 | ₩90,909 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,599 | ₩92,800 | ₩91,351 | ₩91,633 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,317 | ₩93,859 | ₩92,075 | ₩93,256 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,838 | ₩96,528 | ₩92,706 | ₩93,148 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,402 | ₩95,952 | ₩94,999 | ₩95,589 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,925 | ₩96,743 | ₩94,503 | ₩95,911 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,603 | ₩96,609 | ₩95,147 | ₩95,683 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩95,093 | ₩95,938 | ₩93,376 | ₩94,838 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,758 | ₩95,630 | ₩92,156 | ₩92,330 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,704 | ₩96,072 | ₩94,262 | ₩94,879 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,275 | ₩95,978 | ₩92,397 | ₩94,744 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,180 | ₩93,953 | ₩86,576 | ₩93,376 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,326 | ₩89,701 | ₩87,073 | ₩88,253 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,385 | ₩90,654 | ₩88,602 | ₩89,259 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,736 | ₩90,774 | ₩88,468 | ₩89,916 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,272 | ₩89,970 | ₩88,843 | ₩89,433 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,353 | ₩89,929 | ₩87,515 | ₩88,722 | -0.71% | 28.2만 |
|---|