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 | ₩93,896 | ₩95,637 | ₩92,571 | ₩92,745 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,235 | ₩95,342 | ₩93,227 | ₩94,686 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,498 | ₩97,927 | ₩94,392 | ₩94,405 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,757 | ₩99,038 | ₩96,869 | ₩97,164 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,346 | ₩99,346 | ₩95,892 | ₩97,780 | -1.58% | 28.7만 |
| 2026.10.02 | ₩98,074 | ₩99,293 | ₩96,909 | ₩97,753 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,717 | ₩99,320 | ₩96,574 | ₩97,914 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,382 | ₩98,958 | ₩97,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,900 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,895 | ₩99,895 | ₩96,762 | ₩97,686 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,547 | ₩99,708 | ₩97,512 | ₩98,784 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,659 | ₩101,542 | ₩97,766 | ₩99,360 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,475 | ₩102,828 | ₩99,842 | ₩100,632 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,253 | ₩102,225 | ₩98,837 | ₩101,020 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,471 | ₩100,471 | ₩97,579 | ₩99,815 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,159 | ₩100,458 | ₩97,873 | ₩99,668 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,311 | ₩99,145 | ₩96,374 | ₩98,811 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,365 | ₩98,262 | ₩95,985 | ₩97,512 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,762 | ₩97,699 | ₩94,111 | ₩96,213 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,453 | ₩99,547 | ₩96,856 | ₩96,869 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,752 | ₩101,301 | ₩98,677 | ₩99,239 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,127 | ₩105,091 | ₩100,083 | ₩100,364 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,551 | ₩103,926 | ₩102,145 | ₩102,654 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,524 | ₩105,479 | ₩102,386 | ₩103,337 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,524 | ₩108,305 | ₩103,698 | ₩104,689 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,435 | ₩107,488 | ₩104,006 | ₩107,006 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,770 | ₩105,854 | ₩102,935 | ₩105,774 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,966 | ₩105,305 | ₩102,882 | ₩103,417 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,260 | ₩109,791 | ₩103,698 | ₩103,765 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,447 | ₩110,554 | ₩107,769 | ₩108,024 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,318 | ₩112,483 | ₩109,108 | ₩110,782 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,639 | ₩113,688 | ₩110,501 | ₩110,648 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩111,023 | ₩112,255 | ₩110,554 | ₩111,586 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,853 | ₩112,255 | ₩109,416 | ₩111,157 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,791 | ₩111,894 | ₩106,524 | ₩111,358 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,707 | ₩109,858 | ₩108,318 | ₩109,028 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,332 | ₩109,564 | ₩106,979 | ₩108,184 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩112,027 | ₩112,911 | ₩108,613 | ₩108,693 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,094 | ₩113,273 | ₩109,590 | ₩110,876 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,469 | ₩113,018 | ₩111,385 | ₩111,599 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩115,054 | ₩115,161 | ₩113,152 | ₩113,474 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,317 | ₩114,759 | ₩112,590 | ₩114,692 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,925 | ₩114,532 | ₩111,385 | ₩113,581 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩109,028 | ₩115,911 | ₩109,028 | ₩112,898 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,845 | ₩110,862 | ₩109,523 | ₩110,005 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,603 | ₩113,728 | ₩111,478 | ₩111,947 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,862 | ₩114,398 | ₩112,282 | ₩113,125 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩113,018 | ₩114,384 | ₩111,880 | ₩112,777 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,152 | ₩114,665 | ₩112,282 | ₩112,603 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,688 | ₩113,808 | ₩110,461 | ₩113,326 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,126 | ₩110,206 | ₩107,408 | ₩110,166 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,523 | ₩109,523 | ₩106,792 | ₩109,229 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,965 | ₩111,385 | ₩108,921 | ₩109,349 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,961 | ₩110,755 | ₩108,867 | ₩110,380 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,256 | ₩111,599 | ₩107,943 | ₩108,546 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,157 | ₩110,715 | ₩106,979 | ₩108,934 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,711 | ₩108,573 | ₩105,613 | ₩107,100 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,542 | ₩109,189 | ₩106,269 | ₩107,689 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,916 | ₩112,268 | ₩107,890 | ₩108,184 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,478 | ₩113,273 | ₩109,055 | ₩110,474 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,083 | ₩113,728 | ₩97,431 | ₩113,353 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,412 | ₩108,693 | ₩105,412 | ₩108,559 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,288 | ₩106,805 | ₩104,033 | ₩105,613 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,654 | ₩103,966 | ₩102,185 | ₩103,203 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩104,060 | ₩105,145 | ₩102,025 | ₩102,533 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,716 | ₩105,479 | ₩102,882 | ₩103,645 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,199 | ₩104,288 | ₩101,971 | ₩102,975 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩105,064 | ₩105,774 | ₩102,212 | ₩102,453 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,885 | ₩107,769 | ₩105,694 | ₩106,042 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,252 | ₩107,408 | ₩104,515 | ₩106,390 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,716 | ₩105,265 | ₩103,953 | ₩105,212 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,359 | ₩106,162 | ₩102,118 | ₩103,658 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,993 | ₩102,774 | ₩100,404 | ₩101,958 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,288 | ₩104,301 | ₩100,016 | ₩100,913 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,774 | ₩105,145 | ₩101,931 | ₩104,957 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,328 | ₩103,444 | ₩100,886 | ₩102,426 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,101 | ₩102,399 | ₩98,248 | ₩100,418 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩102,025 | ₩102,600 | ₩100,592 | ₩101,824 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,485 | ₩101,676 | ₩99,668 | ₩101,248 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,284 | ₩100,926 | ₩99,788 | ₩100,270 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,462 | ₩102,962 | ₩99,561 | ₩99,561 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,234 | ₩104,930 | ₩102,319 | ₩102,480 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,739 | ₩105,011 | ₩103,149 | ₩103,283 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,266 | ₩104,274 | ₩102,266 | ₩103,176 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,717 | ₩102,587 | ₩100,136 | ₩101,797 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,966 | ₩105,372 | ₩101,850 | ₩101,864 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,775 | ₩104,328 | ₩99,775 | ₩103,484 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,257 | ₩100,605 | ₩98,596 | ₩98,704 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩99,052 | ₩99,735 | ₩97,552 | ₩99,012 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,155 | ₩98,650 | ₩94,847 | ₩98,476 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,325 | ₩94,325 | ₩91,084 | ₩94,003 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,365 | ₩97,110 | ₩94,151 | ₩95,342 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,812 | ₩95,490 | ₩92,758 | ₩94,459 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,182 | ₩93,695 | ₩91,553 | ₩93,468 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,191 | ₩95,490 | ₩91,754 | ₩92,356 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,146 | ₩96,882 | ₩94,901 | ₩94,914 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,400 | ₩96,990 | ₩95,209 | ₩95,892 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,168 | ₩96,802 | ₩95,168 | ₩96,200 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,316 | ₩96,963 | ₩94,526 | ₩96,615 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,119 | ₩97,271 | ₩95,008 | ₩95,851 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,735 | ₩97,271 | ₩95,262 | ₩96,025 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,664 | ₩97,699 | ₩95,664 | ₩96,762 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,521 | ₩97,579 | ₩94,901 | ₩95,677 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,329 | ₩99,105 | ₩95,825 | ₩97,083 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,092 | ₩97,873 | ₩95,168 | ₩97,445 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,722 | ₩97,257 | ₩93,789 | ₩96,762 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,400 | ₩96,896 | ₩94,847 | ₩96,615 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,128 | ₩97,820 | ₩93,347 | ₩97,431 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,954 | ₩96,467 | ₩94,070 | ₩95,209 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩94,030 | ₩95,423 | ₩93,280 | ₩94,459 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,794 | ₩93,736 | ₩91,499 | ₩93,120 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,356 | ₩93,628 | ₩91,057 | ₩91,419 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,780 | ₩96,159 | ₩92,745 | ₩92,785 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,334 | ₩94,365 | ₩90,254 | ₩94,124 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩93,053 | ₩93,053 | ₩90,120 | ₩90,642 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,727 | ₩92,946 | ₩91,285 | ₩92,316 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,482 | ₩92,115 | ₩90,120 | ₩91,258 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,705 | ₩91,165 | ₩89,183 | ₩90,669 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,486 | ₩91,821 | ₩89,625 | ₩90,040 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,664 | ₩93,334 | ₩90,964 | ₩91,486 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,258 | ₩92,705 | ₩90,723 | ₩92,196 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,973 | ₩91,861 | ₩89,250 | ₩91,392 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,375 | ₩89,410 | ₩83,492 | ₩89,276 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,701 | ₩89,357 | ₩86,424 | ₩86,558 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,768 | ₩89,263 | ₩87,870 | ₩88,660 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,558 | ₩89,169 | ₩86,505 | ₩88,754 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,081 | ₩86,478 | ₩83,411 | ₩86,384 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,554 | ₩85,969 | ₩84,496 | ₩84,576 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,192 | ₩86,197 | ₩84,442 | ₩85,755 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,264 | ₩87,254 | ₩85,500 | ₩85,567 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,630 | ₩84,965 | ₩83,907 | ₩84,094 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,331 | ₩85,219 | ₩82,902 | ₩84,857 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,153 | ₩83,934 | ₩81,014 | ₩83,907 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,880 | ₩84,965 | ₩82,327 | ₩83,197 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,451 | ₩84,054 | ₩81,925 | ₩83,759 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,300 | ₩83,826 | ₩82,072 | ₩82,193 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,193 | ₩82,541 | ₩81,242 | ₩81,456 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,635 | ₩83,666 | ₩81,282 | ₩82,943 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,514 | ₩86,464 | ₩80,572 | ₩82,889 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,867 | ₩85,165 | ₩83,385 | ₩84,483 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,340 | ₩86,786 | ₩84,081 | ₩85,032 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,139 | ₩85,206 | ₩83,050 | ₩83,264 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,094 | ₩85,085 | ₩82,809 | ₩84,469 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,232 | ₩86,438 | ₩84,523 | ₩84,643 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,715 | ₩87,388 | ₩85,715 | ₩86,022 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,831 | ₩85,741 | ₩83,867 | ₩84,737 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,630 | ₩86,598 | ₩83,572 | ₩83,706 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,492 | ₩84,978 | ₩83,077 | ₩83,612 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,576 | ₩85,835 | ₩83,291 | ₩84,576 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,969 | ₩87,187 | ₩84,590 | ₩84,670 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,576 | ₩86,264 | ₩81,791 | ₩86,036 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,201 | ₩89,571 | ₩85,715 | ₩86,987 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,553 | ₩90,281 | ₩87,603 | ₩88,660 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩91,071 | ₩91,901 | ₩89,397 | ₩89,611 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,772 | ₩91,566 | ₩88,634 | ₩90,924 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,696 | ₩91,888 | ₩87,696 | ₩91,633 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,584 | ₩90,415 | ₩87,362 | ₩89,544 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,365 | ₩92,370 | ₩88,687 | ₩89,906 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,375 | ₩91,151 | ₩88,915 | ₩90,535 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,125 | ₩89,906 | ₩88,125 | ₩89,665 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,370 | ₩89,692 | ₩87,134 | ₩88,071 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,276 | ₩90,120 | ₩86,518 | ₩89,879 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,178 | ₩89,906 | ₩87,254 | ₩89,504 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,620 | ₩90,455 | ₩87,884 | ₩88,460 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,705 | ₩91,258 | ₩88,286 | ₩88,594 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,647 | ₩91,459 | ₩87,482 | ₩89,263 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,174 | ₩89,076 | ₩85,875 | ₩88,567 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,710 | ₩88,527 | ₩85,889 | ₩86,813 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,705 | ₩88,232 | ₩85,768 | ₩87,737 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,880 | ₩86,183 | ₩83,103 | ₩86,103 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,853 | ₩84,576 | ₩83,451 | ₩83,974 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,509 | ₩84,844 | ₩82,139 | ₩83,103 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,300 | ₩84,991 | ₩80,787 | ₩84,308 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,442 | ₩85,032 | ₩81,001 | ₩82,206 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,889 | ₩86,264 | ₩85,018 | ₩85,273 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,183 | ₩86,826 | ₩85,139 | ₩86,049 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,411 | ₩87,455 | ₩84,831 | ₩86,478 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,281 | ₩87,562 | ₩85,433 | ₩85,634 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,402 | ₩90,067 | ₩86,638 | ₩87,161 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,286 | ₩89,330 | ₩86,518 | ₩87,375 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,803 | ₩92,316 | ₩86,759 | ₩88,259 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,280 | ₩94,566 | ₩91,687 | ₩92,102 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,276 | ₩93,950 | ₩91,620 | ₩92,879 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,798 | ₩93,120 | ₩91,352 | ₩91,968 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,892 | ₩94,619 | ₩92,129 | ₩94,298 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,477 | ₩94,432 | ₩91,606 | ₩93,240 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,776 | ₩92,972 | ₩90,495 | ₩91,914 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,642 | ₩92,022 | ₩90,026 | ₩90,924 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,522 | ₩91,499 | ₩88,567 | ₩91,432 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩90,000 | ₩92,504 | ₩89,785 | ₩91,111 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,723 | ₩90,067 | ₩87,723 | ₩89,986 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,357 | ₩89,732 | ₩87,335 | ₩88,527 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,371 | ₩89,357 | ₩86,371 | ₩89,116 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,737 | ₩88,152 | ₩84,737 | ₩86,719 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,773 | ₩85,192 | ₩83,599 | ₩85,125 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,112 | ₩85,112 | ₩83,746 | ₩84,067 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,540 | ₩85,969 | ₩84,509 | ₩84,657 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,982 | ₩86,799 | ₩85,112 | ₩85,688 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,523 | ₩86,250 | ₩84,308 | ₩85,969 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,791 | ₩85,072 | ₩84,134 | ₩84,657 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,643 | ₩84,777 | ₩83,706 | ₩84,697 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,626 | ₩85,313 | ₩83,130 | ₩84,750 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩84,000 | ₩84,965 | ₩83,224 | ₩83,478 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,576 | ₩85,594 | ₩83,920 | ₩84,349 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,067 | ₩85,112 | ₩83,465 | ₩83,907 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,094 | ₩85,152 | ₩83,786 | ₩84,148 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,442 | ₩84,616 | ₩82,956 | ₩83,746 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,242 | ₩84,643 | ₩83,210 | ₩83,746 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,996 | ₩84,322 | ₩82,996 | ₩83,867 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,224 | ₩83,318 | ₩78,189 | ₩82,835 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,465 | ₩82,447 | ₩80,385 | ₩81,416 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,331 | ₩83,572 | ₩80,090 | ₩80,412 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,237 | ₩83,840 | ₩82,273 | ₩83,291 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,134 | ₩86,277 | ₩83,478 | ₩83,893 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,224 | ₩85,313 | ₩83,090 | ₩83,559 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,264 | ₩84,268 | ₩82,474 | ₩82,742 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,786 | ₩84,094 | ₩82,554 | ₩82,581 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,956 | ₩85,956 | ₩84,054 | ₩84,697 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,652 | ₩86,036 | ₩83,103 | ₩85,393 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,277 | ₩84,884 | ₩83,277 | ₩84,041 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,885 | ₩83,505 | ₩81,563 | ₩82,969 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,800 | ₩82,635 | ₩80,492 | ₩82,206 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,760 | ₩82,608 | ₩79,327 | ₩79,635 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,274 | ₩80,572 | ₩78,738 | ₩79,809 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,849 | ₩80,747 | ₩79,153 | ₩79,327 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,210 | ₩86,893 | ₩79,702 | ₩79,916 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,482 | ₩87,482 | ₩86,210 | ₩86,719 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,259 | ₩89,919 | ₩87,254 | ₩87,696 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,553 | ₩93,254 | ₩88,406 | ₩88,660 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,133 | ₩92,289 | ₩90,133 | ₩91,513 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,406 | ₩91,459 | ₩89,651 | ₩89,665 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,682 | ₩91,847 | ₩89,317 | ₩91,727 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,682 | ₩93,682 | ₩90,696 | ₩90,990 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,933 | ₩91,821 | ₩89,718 | ₩91,647 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,682 | ₩91,593 | ₩89,852 | ₩89,919 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,857 | ₩92,035 | ₩89,384 | ₩90,763 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,450 | ₩92,651 | ₩91,205 | ₩91,486 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,169 | ₩93,709 | ₩91,928 | ₩93,106 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,686 | ₩96,374 | ₩92,557 | ₩92,999 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,249 | ₩95,798 | ₩94,847 | ₩95,436 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,771 | ₩96,588 | ₩94,352 | ₩95,758 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,450 | ₩96,454 | ₩94,994 | ₩95,530 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,941 | ₩95,784 | ₩93,227 | ₩94,686 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,606 | ₩95,476 | ₩92,008 | ₩92,182 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,552 | ₩95,918 | ₩94,111 | ₩94,727 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,124 | ₩95,825 | ₩92,249 | ₩94,593 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩87,040 | ₩93,803 | ₩86,438 | ₩93,227 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,183 | ₩89,558 | ₩86,933 | ₩88,111 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,241 | ₩90,508 | ₩88,460 | ₩89,116 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,594 | ₩90,629 | ₩88,326 | ₩89,772 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,129 | ₩89,825 | ₩88,701 | ₩89,290 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,210 | ₩89,785 | ₩87,375 | ₩88,580 | -0.71% | 28.2만 |
|---|