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 | ₩94,041 | ₩95,784 | ₩92,713 | ₩92,887 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,382 | ₩95,489 | ₩93,370 | ₩94,832 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,648 | ₩98,078 | ₩94,537 | ₩94,550 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,909 | ₩99,191 | ₩97,018 | ₩97,313 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,499 | ₩99,499 | ₩96,039 | ₩97,930 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,225 | ₩99,446 | ₩97,058 | ₩97,903 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,869 | ₩99,472 | ₩96,723 | ₩98,064 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,534 | ₩99,110 | ₩97,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,051 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩100,049 | ₩100,049 | ₩96,911 | ₩97,836 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,700 | ₩99,861 | ₩97,662 | ₩98,936 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,813 | ₩101,699 | ₩97,917 | ₩99,513 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,632 | ₩102,986 | ₩99,995 | ₩100,787 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,405 | ₩102,383 | ₩98,990 | ₩101,176 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,626 | ₩100,626 | ₩97,729 | ₩99,969 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,311 | ₩100,612 | ₩98,024 | ₩99,821 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,461 | ₩99,298 | ₩96,522 | ₩98,963 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,514 | ₩98,413 | ₩96,133 | ₩97,662 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,911 | ₩97,850 | ₩94,255 | ₩96,361 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,606 | ₩99,700 | ₩97,005 | ₩97,018 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,907 | ₩101,457 | ₩98,829 | ₩99,392 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,287 | ₩105,253 | ₩100,237 | ₩100,518 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,710 | ₩104,086 | ₩102,302 | ₩102,812 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,684 | ₩105,642 | ₩102,544 | ₩103,496 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,688 | ₩108,471 | ₩103,858 | ₩104,850 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,596 | ₩107,653 | ₩104,166 | ₩107,171 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,931 | ₩106,017 | ₩103,093 | ₩105,937 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩104,126 | ₩105,467 | ₩103,040 | ₩103,576 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,425 | ₩109,960 | ₩103,858 | ₩103,925 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,617 | ₩110,725 | ₩107,935 | ₩108,190 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,489 | ₩112,656 | ₩109,276 | ₩110,953 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,811 | ₩113,863 | ₩110,671 | ₩110,818 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,194 | ₩112,428 | ₩110,725 | ₩111,757 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩112,025 | ₩112,428 | ₩109,585 | ₩111,328 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,960 | ₩112,066 | ₩106,688 | ₩111,529 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,874 | ₩110,027 | ₩108,485 | ₩109,196 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,498 | ₩109,732 | ₩107,144 | ₩108,351 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,200 | ₩113,085 | ₩108,780 | ₩108,860 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,267 | ₩113,447 | ₩109,759 | ₩111,046 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,642 | ₩113,192 | ₩111,556 | ₩111,771 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,231 | ₩115,338 | ₩113,326 | ₩113,648 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,493 | ₩114,936 | ₩112,763 | ₩114,869 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩113,098 | ₩114,708 | ₩111,556 | ₩113,755 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,196 | ₩116,089 | ₩109,196 | ₩113,072 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩110,014 | ₩111,033 | ₩109,692 | ₩110,175 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,776 | ₩113,903 | ₩111,650 | ₩112,119 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩114,037 | ₩114,574 | ₩112,455 | ₩113,300 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,192 | ₩114,560 | ₩112,052 | ₩112,951 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,326 | ₩114,842 | ₩112,455 | ₩112,776 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,859 | ₩113,983 | ₩110,631 | ₩113,501 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,295 | ₩110,376 | ₩107,573 | ₩110,336 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,692 | ₩109,692 | ₩106,956 | ₩109,397 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩110,134 | ₩111,556 | ₩109,088 | ₩109,517 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩109,129 | ₩110,926 | ₩109,035 | ₩110,550 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,424 | ₩111,771 | ₩108,109 | ₩108,713 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,324 | ₩110,885 | ₩107,144 | ₩109,102 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,875 | ₩108,740 | ₩105,776 | ₩107,264 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,707 | ₩109,357 | ₩106,433 | ₩107,854 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩111,087 | ₩112,441 | ₩108,056 | ₩108,351 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,650 | ₩113,447 | ₩109,222 | ₩110,644 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,237 | ₩113,903 | ₩97,581 | ₩113,528 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,575 | ₩108,860 | ₩105,575 | ₩108,726 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,448 | ₩106,969 | ₩104,193 | ₩105,776 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,812 | ₩104,126 | ₩102,342 | ₩103,362 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,220 | ₩105,306 | ₩102,181 | ₩102,691 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,877 | ₩105,642 | ₩103,040 | ₩103,804 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,356 | ₩104,448 | ₩102,128 | ₩103,134 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,226 | ₩105,937 | ₩102,369 | ₩102,611 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩107,050 | ₩107,935 | ₩105,856 | ₩106,205 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,414 | ₩107,573 | ₩104,676 | ₩106,554 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,877 | ₩105,427 | ₩104,113 | ₩105,373 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,517 | ₩106,326 | ₩102,275 | ₩103,818 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩101,149 | ₩102,932 | ₩100,559 | ₩102,114 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,448 | ₩104,461 | ₩100,170 | ₩101,068 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,932 | ₩105,306 | ₩102,088 | ₩105,119 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,484 | ₩103,603 | ₩101,041 | ₩102,584 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,256 | ₩102,557 | ₩98,399 | ₩100,572 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,181 | ₩102,758 | ₩100,746 | ₩101,980 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,639 | ₩101,833 | ₩99,821 | ₩101,404 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,438 | ₩101,082 | ₩99,942 | ₩100,425 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,618 | ₩103,120 | ₩99,714 | ₩99,714 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,394 | ₩105,092 | ₩102,477 | ₩102,637 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,898 | ₩105,172 | ₩103,308 | ₩103,442 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,423 | ₩104,435 | ₩102,423 | ₩103,335 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,873 | ₩102,745 | ₩100,290 | ₩101,953 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩104,126 | ₩105,534 | ₩102,007 | ₩102,021 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,928 | ₩104,488 | ₩99,928 | ₩103,643 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,411 | ₩100,760 | ₩98,748 | ₩98,855 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,204 | ₩99,888 | ₩97,702 | ₩99,164 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,301 | ₩98,802 | ₩94,993 | ₩98,627 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,470 | ₩94,470 | ₩91,224 | ₩94,148 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,510 | ₩97,259 | ₩94,296 | ₩95,489 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,954 | ₩95,637 | ₩92,901 | ₩94,604 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,324 | ₩93,840 | ₩91,694 | ₩93,612 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,336 | ₩95,637 | ₩91,895 | ₩92,498 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,294 | ₩97,031 | ₩95,047 | ₩95,060 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,549 | ₩97,139 | ₩95,355 | ₩96,039 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,315 | ₩96,951 | ₩95,315 | ₩96,347 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,462 | ₩97,112 | ₩94,671 | ₩96,763 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,267 | ₩97,420 | ₩95,154 | ₩95,999 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,884 | ₩97,420 | ₩95,409 | ₩96,173 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,811 | ₩97,850 | ₩95,811 | ₩96,911 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,669 | ₩97,729 | ₩95,047 | ₩95,824 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,480 | ₩99,258 | ₩95,972 | ₩97,233 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,240 | ₩98,024 | ₩95,315 | ₩97,595 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,871 | ₩97,407 | ₩93,933 | ₩96,911 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,549 | ₩97,045 | ₩94,993 | ₩96,763 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,275 | ₩97,970 | ₩93,491 | ₩97,581 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩95,100 | ₩96,616 | ₩94,215 | ₩95,355 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,175 | ₩95,570 | ₩93,424 | ₩94,604 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,935 | ₩93,880 | ₩91,640 | ₩93,263 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,498 | ₩93,773 | ₩91,198 | ₩91,560 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,926 | ₩96,307 | ₩92,887 | ₩92,928 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,473 | ₩94,510 | ₩90,393 | ₩94,269 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,196 | ₩93,196 | ₩90,259 | ₩90,782 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,868 | ₩93,089 | ₩91,426 | ₩92,458 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,621 | ₩92,257 | ₩90,259 | ₩91,399 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,843 | ₩91,305 | ₩89,320 | ₩90,809 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,627 | ₩91,962 | ₩89,763 | ₩90,178 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,807 | ₩93,477 | ₩91,104 | ₩91,627 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,399 | ₩92,847 | ₩90,862 | ₩92,337 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩90,111 | ₩92,002 | ₩89,387 | ₩91,533 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,505 | ₩89,548 | ₩83,620 | ₩89,414 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,837 | ₩89,494 | ₩86,557 | ₩86,691 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,904 | ₩89,400 | ₩88,006 | ₩88,797 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,691 | ₩89,307 | ₩86,638 | ₩88,891 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,210 | ₩86,611 | ₩83,540 | ₩86,517 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,685 | ₩86,101 | ₩84,626 | ₩84,706 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,323 | ₩86,329 | ₩84,572 | ₩85,887 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,396 | ₩87,389 | ₩85,632 | ₩85,699 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,760 | ₩85,095 | ₩84,036 | ₩84,224 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,459 | ₩85,350 | ₩83,030 | ₩84,988 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,279 | ₩84,063 | ₩81,139 | ₩84,036 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩84,009 | ₩85,095 | ₩82,453 | ₩83,325 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,580 | ₩84,183 | ₩82,051 | ₩83,888 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,426 | ₩83,955 | ₩82,198 | ₩82,319 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,319 | ₩82,668 | ₩81,367 | ₩81,582 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,762 | ₩83,794 | ₩81,407 | ₩83,070 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,645 | ₩86,597 | ₩80,696 | ₩83,017 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,996 | ₩85,297 | ₩83,513 | ₩84,613 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,471 | ₩86,919 | ₩84,210 | ₩85,162 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,270 | ₩85,337 | ₩83,178 | ₩83,392 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,224 | ₩85,216 | ₩82,936 | ₩84,599 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,364 | ₩86,571 | ₩84,653 | ₩84,773 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,846 | ₩87,523 | ₩85,846 | ₩86,155 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,961 | ₩85,873 | ₩83,996 | ₩84,867 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,760 | ₩86,732 | ₩83,701 | ₩83,835 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,620 | ₩85,109 | ₩83,204 | ₩83,741 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,706 | ₩85,967 | ₩83,419 | ₩84,706 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩86,101 | ₩87,322 | ₩84,720 | ₩84,800 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,706 | ₩86,396 | ₩81,917 | ₩86,168 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,335 | ₩89,709 | ₩85,846 | ₩87,120 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,690 | ₩90,420 | ₩87,737 | ₩88,797 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,211 | ₩92,042 | ₩89,535 | ₩89,749 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,910 | ₩91,707 | ₩88,770 | ₩91,063 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,831 | ₩92,029 | ₩87,831 | ₩91,774 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,722 | ₩90,554 | ₩87,496 | ₩89,682 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,506 | ₩92,512 | ₩88,824 | ₩90,044 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,514 | ₩91,291 | ₩89,052 | ₩90,674 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,260 | ₩90,044 | ₩88,260 | ₩89,803 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,508 | ₩89,830 | ₩87,268 | ₩88,207 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,414 | ₩90,259 | ₩86,651 | ₩90,017 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,314 | ₩90,044 | ₩87,389 | ₩89,642 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,757 | ₩90,594 | ₩88,019 | ₩88,596 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,843 | ₩91,399 | ₩88,421 | ₩88,730 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,783 | ₩91,600 | ₩87,617 | ₩89,400 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,308 | ₩89,213 | ₩86,007 | ₩88,703 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,845 | ₩88,663 | ₩86,021 | ₩86,946 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,839 | ₩88,368 | ₩85,900 | ₩87,871 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩84,009 | ₩86,316 | ₩83,231 | ₩86,235 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,982 | ₩84,706 | ₩83,580 | ₩84,103 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,639 | ₩84,975 | ₩82,266 | ₩83,231 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,426 | ₩85,122 | ₩80,911 | ₩84,438 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,572 | ₩85,162 | ₩81,126 | ₩82,333 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩86,021 | ₩86,396 | ₩85,149 | ₩85,404 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,316 | ₩86,960 | ₩85,270 | ₩86,182 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,544 | ₩87,590 | ₩84,961 | ₩86,611 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,416 | ₩87,697 | ₩85,565 | ₩85,766 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,536 | ₩90,205 | ₩86,772 | ₩87,295 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,421 | ₩89,467 | ₩86,651 | ₩87,509 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,943 | ₩92,458 | ₩86,892 | ₩88,395 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,424 | ₩94,711 | ₩91,828 | ₩92,244 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,418 | ₩94,094 | ₩91,761 | ₩93,021 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,941 | ₩93,263 | ₩91,493 | ₩92,109 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩93,035 | ₩94,765 | ₩92,270 | ₩94,443 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,619 | ₩94,577 | ₩91,747 | ₩93,384 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,916 | ₩93,115 | ₩90,634 | ₩92,056 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,782 | ₩92,163 | ₩90,165 | ₩91,063 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,661 | ₩91,640 | ₩88,703 | ₩91,573 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,138 | ₩92,646 | ₩89,923 | ₩91,251 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,858 | ₩90,205 | ₩87,858 | ₩90,125 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,494 | ₩89,870 | ₩87,469 | ₩88,663 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,504 | ₩89,494 | ₩86,504 | ₩89,253 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,867 | ₩88,287 | ₩84,867 | ₩86,852 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,902 | ₩85,323 | ₩83,727 | ₩85,256 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,243 | ₩85,243 | ₩83,875 | ₩84,197 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,672 | ₩86,101 | ₩84,639 | ₩84,787 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩86,115 | ₩86,933 | ₩85,243 | ₩85,820 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,653 | ₩86,383 | ₩84,438 | ₩86,101 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,921 | ₩85,203 | ₩84,264 | ₩84,787 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,773 | ₩84,908 | ₩83,835 | ₩84,827 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,754 | ₩85,444 | ₩83,258 | ₩84,881 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,130 | ₩85,095 | ₩83,352 | ₩83,607 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,706 | ₩85,726 | ₩84,049 | ₩84,478 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,197 | ₩85,243 | ₩83,593 | ₩84,036 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,224 | ₩85,283 | ₩83,915 | ₩84,277 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,572 | ₩84,747 | ₩83,084 | ₩83,875 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,371 | ₩84,773 | ₩83,338 | ₩83,875 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩83,124 | ₩84,452 | ₩83,124 | ₩83,996 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,348 | ₩83,446 | ₩78,309 | ₩82,963 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,589 | ₩82,574 | ₩80,509 | ₩81,541 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,459 | ₩83,701 | ₩80,214 | ₩80,535 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,365 | ₩83,969 | ₩82,400 | ₩83,419 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,264 | ₩86,410 | ₩83,607 | ₩84,022 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,352 | ₩85,444 | ₩83,218 | ₩83,687 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,392 | ₩84,398 | ₩82,601 | ₩82,869 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,915 | ₩84,224 | ₩82,681 | ₩82,708 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩86,088 | ₩86,088 | ₩84,183 | ₩84,827 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,781 | ₩86,168 | ₩83,231 | ₩85,524 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,405 | ₩85,015 | ₩83,405 | ₩84,170 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩82,011 | ₩83,633 | ₩81,689 | ₩83,097 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,924 | ₩82,762 | ₩80,616 | ₩82,333 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,884 | ₩82,735 | ₩79,449 | ₩79,758 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,395 | ₩80,696 | ₩78,859 | ₩79,932 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,972 | ₩80,871 | ₩79,275 | ₩79,449 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,343 | ₩87,027 | ₩79,825 | ₩80,039 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,617 | ₩87,617 | ₩86,343 | ₩86,852 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,395 | ₩90,058 | ₩87,389 | ₩87,831 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,694 | ₩93,397 | ₩88,542 | ₩88,797 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,272 | ₩92,431 | ₩90,272 | ₩91,654 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,546 | ₩91,600 | ₩89,789 | ₩89,803 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,822 | ₩91,989 | ₩89,454 | ₩91,868 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,826 | ₩93,826 | ₩90,835 | ₩91,130 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩90,071 | ₩91,962 | ₩89,856 | ₩91,788 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,822 | ₩91,734 | ₩89,990 | ₩90,058 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,996 | ₩92,177 | ₩89,521 | ₩90,902 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,592 | ₩92,793 | ₩91,345 | ₩91,627 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,311 | ₩93,853 | ₩92,069 | ₩93,249 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,832 | ₩96,522 | ₩92,700 | ₩93,142 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,395 | ₩95,945 | ₩94,993 | ₩95,583 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,918 | ₩96,736 | ₩94,497 | ₩95,905 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,596 | ₩96,602 | ₩95,140 | ₩95,677 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩95,087 | ₩95,932 | ₩93,370 | ₩94,832 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,752 | ₩95,623 | ₩92,150 | ₩92,324 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,698 | ₩96,066 | ₩94,255 | ₩94,872 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,269 | ₩95,972 | ₩92,391 | ₩94,738 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,174 | ₩93,947 | ₩86,571 | ₩93,370 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,320 | ₩89,695 | ₩87,067 | ₩88,247 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,379 | ₩90,648 | ₩88,596 | ₩89,253 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,730 | ₩90,768 | ₩88,462 | ₩89,910 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,266 | ₩89,964 | ₩88,837 | ₩89,427 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,347 | ₩89,923 | ₩87,509 | ₩88,716 | -0.71% | 28.2만 |
|---|