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 | ₩94,036 | ₩95,779 | ₩92,708 | ₩92,883 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,377 | ₩95,484 | ₩93,365 | ₩94,827 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,643 | ₩98,072 | ₩94,532 | ₩94,545 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,904 | ₩99,186 | ₩97,013 | ₩97,308 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,494 | ₩99,494 | ₩96,034 | ₩97,925 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,220 | ₩99,440 | ₩97,053 | ₩97,898 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,864 | ₩99,467 | ₩96,718 | ₩98,059 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,528 | ₩99,105 | ₩97,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,046 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩100,044 | ₩100,044 | ₩96,906 | ₩97,831 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,695 | ₩99,856 | ₩97,657 | ₩98,931 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,808 | ₩101,693 | ₩97,912 | ₩99,507 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,626 | ₩102,981 | ₩99,990 | ₩100,781 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,400 | ₩102,377 | ₩98,984 | ₩101,170 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,620 | ₩100,620 | ₩97,724 | ₩99,963 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,306 | ₩100,607 | ₩98,019 | ₩99,816 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,456 | ₩99,293 | ₩96,517 | ₩98,958 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,509 | ₩98,408 | ₩96,128 | ₩97,657 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,906 | ₩97,844 | ₩94,250 | ₩96,356 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,601 | ₩99,695 | ₩97,000 | ₩97,013 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,902 | ₩101,452 | ₩98,823 | ₩99,387 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,282 | ₩105,247 | ₩100,232 | ₩100,513 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,705 | ₩104,080 | ₩102,297 | ₩102,806 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,678 | ₩105,636 | ₩102,538 | ₩103,490 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,682 | ₩108,466 | ₩103,852 | ₩104,845 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,590 | ₩107,648 | ₩104,161 | ₩107,165 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,925 | ₩106,012 | ₩103,088 | ₩105,931 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩104,121 | ₩105,462 | ₩103,034 | ₩103,571 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,420 | ₩109,954 | ₩103,852 | ₩103,920 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,611 | ₩110,719 | ₩107,929 | ₩108,184 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,483 | ₩112,650 | ₩109,270 | ₩110,947 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,805 | ₩113,857 | ₩110,665 | ₩110,813 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,188 | ₩112,422 | ₩110,719 | ₩111,751 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩112,020 | ₩112,422 | ₩109,579 | ₩111,322 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,954 | ₩112,060 | ₩106,682 | ₩111,523 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,868 | ₩110,021 | ₩108,479 | ₩109,190 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,493 | ₩109,726 | ₩107,138 | ₩108,345 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,194 | ₩113,079 | ₩108,774 | ₩108,855 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,261 | ₩113,441 | ₩109,753 | ₩111,041 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,636 | ₩113,186 | ₩111,550 | ₩111,765 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,225 | ₩115,332 | ₩113,320 | ₩113,642 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,487 | ₩114,930 | ₩112,757 | ₩114,863 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩113,092 | ₩114,702 | ₩111,550 | ₩113,750 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,190 | ₩116,083 | ₩109,190 | ₩113,066 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩110,008 | ₩111,027 | ₩109,686 | ₩110,169 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,771 | ₩113,897 | ₩111,644 | ₩112,113 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩114,031 | ₩114,568 | ₩112,449 | ₩113,294 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,186 | ₩114,554 | ₩112,046 | ₩112,945 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,320 | ₩114,836 | ₩112,449 | ₩112,771 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,853 | ₩113,978 | ₩110,625 | ₩113,495 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,290 | ₩110,370 | ₩107,567 | ₩110,330 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,686 | ₩109,686 | ₩106,950 | ₩109,391 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩110,129 | ₩111,550 | ₩109,083 | ₩109,512 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩109,123 | ₩110,920 | ₩109,029 | ₩110,544 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,418 | ₩111,765 | ₩108,104 | ₩108,707 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,318 | ₩110,880 | ₩107,138 | ₩109,096 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,870 | ₩108,734 | ₩105,770 | ₩107,259 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,701 | ₩109,351 | ₩106,427 | ₩107,849 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩111,081 | ₩112,435 | ₩108,050 | ₩108,345 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,644 | ₩113,441 | ₩109,217 | ₩110,638 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,232 | ₩113,897 | ₩97,576 | ₩113,522 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,569 | ₩108,855 | ₩105,569 | ₩108,721 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,443 | ₩106,964 | ₩104,188 | ₩105,770 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,806 | ₩104,121 | ₩102,337 | ₩103,356 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,215 | ₩105,301 | ₩102,176 | ₩102,686 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,872 | ₩105,636 | ₩103,034 | ₩103,799 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,350 | ₩104,443 | ₩102,122 | ₩103,128 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,220 | ₩105,931 | ₩102,364 | ₩102,605 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩107,044 | ₩107,929 | ₩105,851 | ₩106,199 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,408 | ₩107,567 | ₩104,671 | ₩106,548 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,872 | ₩105,422 | ₩104,107 | ₩105,368 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,511 | ₩106,320 | ₩102,270 | ₩103,812 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩101,143 | ₩102,927 | ₩100,553 | ₩102,109 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,443 | ₩104,456 | ₩100,165 | ₩101,063 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,927 | ₩105,301 | ₩102,082 | ₩105,113 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,479 | ₩103,598 | ₩101,036 | ₩102,578 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,251 | ₩102,552 | ₩98,394 | ₩100,567 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,176 | ₩102,753 | ₩100,741 | ₩101,975 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,634 | ₩101,827 | ₩99,816 | ₩101,398 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,433 | ₩101,076 | ₩99,937 | ₩100,419 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,613 | ₩103,115 | ₩99,709 | ₩99,709 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,389 | ₩105,086 | ₩102,471 | ₩102,632 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,893 | ₩105,167 | ₩103,303 | ₩103,437 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,418 | ₩104,429 | ₩102,418 | ₩103,329 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,868 | ₩102,739 | ₩100,285 | ₩101,948 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩104,121 | ₩105,529 | ₩102,002 | ₩102,015 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,923 | ₩104,483 | ₩99,923 | ₩103,638 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,406 | ₩100,755 | ₩98,743 | ₩98,850 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,199 | ₩99,883 | ₩97,697 | ₩99,159 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,296 | ₩98,797 | ₩94,988 | ₩98,622 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,465 | ₩94,465 | ₩91,220 | ₩94,143 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,505 | ₩97,254 | ₩94,291 | ₩95,484 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,950 | ₩95,632 | ₩92,896 | ₩94,599 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,319 | ₩93,835 | ₩91,689 | ₩93,607 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,331 | ₩95,632 | ₩91,890 | ₩92,494 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,289 | ₩97,026 | ₩95,042 | ₩95,055 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,544 | ₩97,134 | ₩95,350 | ₩96,034 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,310 | ₩96,946 | ₩95,310 | ₩96,342 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,457 | ₩97,107 | ₩94,666 | ₩96,758 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,262 | ₩97,415 | ₩95,149 | ₩95,994 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,879 | ₩97,415 | ₩95,404 | ₩96,168 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,806 | ₩97,844 | ₩95,806 | ₩96,906 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,664 | ₩97,724 | ₩95,042 | ₩95,819 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,475 | ₩99,253 | ₩95,967 | ₩97,228 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,235 | ₩98,019 | ₩95,310 | ₩97,590 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,865 | ₩97,402 | ₩93,929 | ₩96,906 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,544 | ₩97,040 | ₩94,988 | ₩96,758 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,270 | ₩97,965 | ₩93,486 | ₩97,576 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩95,095 | ₩96,611 | ₩94,210 | ₩95,350 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,170 | ₩95,565 | ₩93,419 | ₩94,599 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,930 | ₩93,875 | ₩91,635 | ₩93,258 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,494 | ₩93,768 | ₩91,193 | ₩91,555 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,921 | ₩96,302 | ₩92,883 | ₩92,923 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,469 | ₩94,505 | ₩90,388 | ₩94,264 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,191 | ₩93,191 | ₩90,254 | ₩90,777 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,863 | ₩93,084 | ₩91,421 | ₩92,453 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,616 | ₩92,252 | ₩90,254 | ₩91,394 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,838 | ₩91,300 | ₩89,315 | ₩90,804 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,622 | ₩91,957 | ₩89,758 | ₩90,174 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,802 | ₩93,473 | ₩91,099 | ₩91,622 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,394 | ₩92,842 | ₩90,857 | ₩92,333 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩90,106 | ₩91,997 | ₩89,382 | ₩91,528 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,501 | ₩89,543 | ₩83,616 | ₩89,409 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,832 | ₩89,490 | ₩86,553 | ₩86,687 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,900 | ₩89,396 | ₩88,001 | ₩88,792 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,687 | ₩89,302 | ₩86,633 | ₩88,886 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,206 | ₩86,606 | ₩83,535 | ₩86,512 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,681 | ₩86,097 | ₩84,622 | ₩84,702 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,319 | ₩86,325 | ₩84,568 | ₩85,882 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,392 | ₩87,384 | ₩85,627 | ₩85,694 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,756 | ₩85,091 | ₩84,031 | ₩84,219 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,455 | ₩85,346 | ₩83,026 | ₩84,984 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,275 | ₩84,058 | ₩81,135 | ₩84,031 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩84,005 | ₩85,091 | ₩82,449 | ₩83,321 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,575 | ₩84,179 | ₩82,047 | ₩83,884 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,422 | ₩83,951 | ₩82,194 | ₩82,315 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,315 | ₩82,664 | ₩81,363 | ₩81,577 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,757 | ₩83,790 | ₩81,403 | ₩83,066 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,641 | ₩86,593 | ₩80,692 | ₩83,012 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,991 | ₩85,292 | ₩83,508 | ₩84,608 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,466 | ₩86,915 | ₩84,206 | ₩85,158 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,265 | ₩85,332 | ₩83,173 | ₩83,388 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,219 | ₩85,212 | ₩82,932 | ₩84,595 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,359 | ₩86,566 | ₩84,648 | ₩84,769 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,842 | ₩87,518 | ₩85,842 | ₩86,150 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,957 | ₩85,869 | ₩83,991 | ₩84,863 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,756 | ₩86,727 | ₩83,696 | ₩83,830 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,616 | ₩85,104 | ₩83,200 | ₩83,736 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,702 | ₩85,963 | ₩83,415 | ₩84,702 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩86,097 | ₩87,317 | ₩84,715 | ₩84,796 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,702 | ₩86,392 | ₩81,913 | ₩86,164 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,330 | ₩89,704 | ₩85,842 | ₩87,116 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,685 | ₩90,415 | ₩87,733 | ₩88,792 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,206 | ₩92,038 | ₩89,530 | ₩89,744 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,905 | ₩91,702 | ₩88,765 | ₩91,059 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,827 | ₩92,024 | ₩87,827 | ₩91,769 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,718 | ₩90,549 | ₩87,491 | ₩89,677 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,501 | ₩92,507 | ₩88,819 | ₩90,039 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,509 | ₩91,287 | ₩89,047 | ₩90,670 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,256 | ₩90,039 | ₩88,256 | ₩89,798 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,503 | ₩89,825 | ₩87,263 | ₩88,202 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,409 | ₩90,254 | ₩86,647 | ₩90,013 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,309 | ₩90,039 | ₩87,384 | ₩89,637 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,752 | ₩90,589 | ₩88,014 | ₩88,591 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,838 | ₩91,394 | ₩88,417 | ₩88,725 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,779 | ₩91,595 | ₩87,612 | ₩89,396 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,304 | ₩89,208 | ₩86,003 | ₩88,698 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,840 | ₩88,658 | ₩86,016 | ₩86,942 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,834 | ₩88,363 | ₩85,896 | ₩87,867 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩84,005 | ₩86,311 | ₩83,227 | ₩86,231 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,978 | ₩84,702 | ₩83,575 | ₩84,098 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,635 | ₩84,970 | ₩82,261 | ₩83,227 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,422 | ₩85,118 | ₩80,907 | ₩84,434 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,568 | ₩85,158 | ₩81,121 | ₩82,328 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩86,016 | ₩86,392 | ₩85,145 | ₩85,399 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,311 | ₩86,955 | ₩85,265 | ₩86,177 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,539 | ₩87,585 | ₩84,957 | ₩86,606 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,411 | ₩87,693 | ₩85,560 | ₩85,761 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,532 | ₩90,200 | ₩86,767 | ₩87,290 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,417 | ₩89,463 | ₩86,647 | ₩87,505 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,938 | ₩92,453 | ₩86,888 | ₩88,390 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,419 | ₩94,706 | ₩91,823 | ₩92,239 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,413 | ₩94,089 | ₩91,756 | ₩93,017 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,936 | ₩93,258 | ₩91,488 | ₩92,105 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩93,030 | ₩94,760 | ₩92,266 | ₩94,438 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,614 | ₩94,572 | ₩91,743 | ₩93,379 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,911 | ₩93,110 | ₩90,630 | ₩92,051 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,777 | ₩92,158 | ₩90,160 | ₩91,059 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,656 | ₩91,635 | ₩88,698 | ₩91,568 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,133 | ₩92,641 | ₩89,919 | ₩91,246 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,853 | ₩90,200 | ₩87,853 | ₩90,120 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,490 | ₩89,865 | ₩87,465 | ₩88,658 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,499 | ₩89,490 | ₩86,499 | ₩89,248 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,863 | ₩88,283 | ₩84,863 | ₩86,848 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,897 | ₩85,319 | ₩83,723 | ₩85,252 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,238 | ₩85,238 | ₩83,871 | ₩84,192 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,668 | ₩86,097 | ₩84,635 | ₩84,782 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩86,110 | ₩86,928 | ₩85,238 | ₩85,815 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,648 | ₩86,378 | ₩84,434 | ₩86,097 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,917 | ₩85,198 | ₩84,259 | ₩84,782 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,769 | ₩84,903 | ₩83,830 | ₩84,823 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,750 | ₩85,440 | ₩83,254 | ₩84,876 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,125 | ₩85,091 | ₩83,348 | ₩83,602 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,702 | ₩85,721 | ₩84,045 | ₩84,474 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,192 | ₩85,238 | ₩83,589 | ₩84,031 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,219 | ₩85,279 | ₩83,911 | ₩84,273 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,568 | ₩84,742 | ₩83,079 | ₩83,871 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,367 | ₩84,769 | ₩83,334 | ₩83,871 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩83,120 | ₩84,447 | ₩83,120 | ₩83,991 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,344 | ₩83,441 | ₩78,305 | ₩82,959 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,585 | ₩82,570 | ₩80,504 | ₩81,537 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,455 | ₩83,696 | ₩80,209 | ₩80,531 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,361 | ₩83,964 | ₩82,395 | ₩83,415 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,259 | ₩86,405 | ₩83,602 | ₩84,018 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,348 | ₩85,440 | ₩83,213 | ₩83,683 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,388 | ₩84,394 | ₩82,597 | ₩82,865 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,911 | ₩84,219 | ₩82,677 | ₩82,704 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩86,083 | ₩86,083 | ₩84,179 | ₩84,823 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,777 | ₩86,164 | ₩83,227 | ₩85,520 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,401 | ₩85,010 | ₩83,401 | ₩84,166 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩82,006 | ₩83,629 | ₩81,685 | ₩83,093 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,920 | ₩82,757 | ₩80,612 | ₩82,328 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,880 | ₩82,731 | ₩79,445 | ₩79,753 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,391 | ₩80,692 | ₩78,855 | ₩79,928 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,968 | ₩80,867 | ₩79,271 | ₩79,445 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,338 | ₩87,022 | ₩79,820 | ₩80,035 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,612 | ₩87,612 | ₩86,338 | ₩86,848 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,390 | ₩90,053 | ₩87,384 | ₩87,827 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,689 | ₩93,392 | ₩88,537 | ₩88,792 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,267 | ₩92,427 | ₩90,267 | ₩91,649 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,541 | ₩91,595 | ₩89,785 | ₩89,798 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,817 | ₩91,984 | ₩89,449 | ₩91,863 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,821 | ₩93,821 | ₩90,831 | ₩91,126 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩90,066 | ₩91,957 | ₩89,852 | ₩91,783 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,817 | ₩91,729 | ₩89,986 | ₩90,053 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,992 | ₩92,172 | ₩89,516 | ₩90,898 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,587 | ₩92,789 | ₩91,340 | ₩91,622 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,306 | ₩93,848 | ₩92,064 | ₩93,245 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,827 | ₩96,517 | ₩92,695 | ₩93,137 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,390 | ₩95,940 | ₩94,988 | ₩95,578 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,913 | ₩96,731 | ₩94,492 | ₩95,900 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,591 | ₩96,597 | ₩95,136 | ₩95,672 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩95,082 | ₩95,927 | ₩93,365 | ₩94,827 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,747 | ₩95,618 | ₩92,145 | ₩92,319 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,693 | ₩96,061 | ₩94,250 | ₩94,867 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,264 | ₩95,967 | ₩92,386 | ₩94,733 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,170 | ₩93,942 | ₩86,566 | ₩93,365 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,315 | ₩89,691 | ₩87,062 | ₩88,242 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,375 | ₩90,643 | ₩88,591 | ₩89,248 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,725 | ₩90,764 | ₩88,457 | ₩89,905 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,262 | ₩89,959 | ₩88,832 | ₩89,423 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,342 | ₩89,919 | ₩87,505 | ₩88,712 | -0.71% | 28.2만 |
|---|