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 | ₩93,588 | ₩95,323 | ₩92,266 | ₩92,440 | -1.23% | 28.6만 |
| 2026.10.08 | ₩94,922 | ₩95,029 | ₩92,920 | ₩94,375 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,178 | ₩97,605 | ₩94,082 | ₩94,095 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,433 | ₩98,713 | ₩96,551 | ₩96,844 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,020 | ₩99,020 | ₩95,576 | ₩97,458 | -1.58% | 28.7만 |
| 2026.10.02 | ₩97,752 | ₩98,967 | ₩96,591 | ₩97,432 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,393 | ₩98,993 | ₩96,257 | ₩97,592 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,059 | ₩98,633 | ₩97,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,578 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,567 | ₩99,567 | ₩96,444 | ₩97,365 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,220 | ₩99,380 | ₩97,191 | ₩98,459 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,328 | ₩101,209 | ₩97,445 | ₩99,033 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,142 | ₩102,490 | ₩99,514 | ₩100,301 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩98,926 | ₩101,889 | ₩98,513 | ₩100,688 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,141 | ₩100,141 | ₩97,258 | ₩99,487 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩98,833 | ₩100,128 | ₩97,552 | ₩99,340 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩96,991 | ₩98,820 | ₩96,057 | ₩98,486 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,045 | ₩97,939 | ₩95,670 | ₩97,191 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,444 | ₩97,378 | ₩93,801 | ₩95,897 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,127 | ₩99,220 | ₩96,537 | ₩96,551 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,421 | ₩100,969 | ₩98,353 | ₩98,913 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩103,785 | ₩104,746 | ₩99,754 | ₩100,034 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,211 | ₩103,585 | ₩101,809 | ₩102,317 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,184 | ₩105,133 | ₩102,050 | ₩102,997 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,174 | ₩107,949 | ₩103,358 | ₩104,345 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,092 | ₩107,135 | ₩103,665 | ₩106,654 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,425 | ₩105,506 | ₩102,597 | ₩105,426 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,625 | ₩104,959 | ₩102,543 | ₩103,077 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩106,908 | ₩109,430 | ₩103,358 | ₩103,424 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,084 | ₩110,191 | ₩107,415 | ₩107,669 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩110,952 | ₩112,113 | ₩108,750 | ₩110,418 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,272 | ₩113,314 | ₩110,138 | ₩110,285 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩110,658 | ₩111,886 | ₩110,191 | ₩111,219 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,486 | ₩111,886 | ₩109,057 | ₩110,792 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,430 | ₩111,526 | ₩106,174 | ₩110,992 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,349 | ₩109,497 | ₩107,962 | ₩108,670 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩107,976 | ₩109,204 | ₩106,628 | ₩107,829 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩111,659 | ₩112,540 | ₩108,256 | ₩108,336 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩111,726 | ₩112,901 | ₩109,230 | ₩110,512 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,100 | ₩112,647 | ₩111,019 | ₩111,232 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩114,676 | ₩114,782 | ₩112,780 | ₩113,101 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩113,942 | ₩114,382 | ₩112,220 | ₩114,315 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,554 | ₩114,155 | ₩111,019 | ₩113,208 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩108,670 | ₩115,530 | ₩108,670 | ₩112,527 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,484 | ₩110,498 | ₩109,163 | ₩109,644 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,233 | ₩113,354 | ₩111,112 | ₩111,579 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,488 | ₩114,022 | ₩111,913 | ₩112,754 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩112,647 | ₩114,008 | ₩111,513 | ₩112,407 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩112,780 | ₩114,289 | ₩111,913 | ₩112,233 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,325 | ₩113,434 | ₩110,098 | ₩112,954 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩109,764 | ₩109,844 | ₩107,055 | ₩109,804 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,163 | ₩109,163 | ₩106,441 | ₩108,870 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,604 | ₩111,019 | ₩108,563 | ₩108,990 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,603 | ₩110,391 | ₩108,509 | ₩110,018 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩108,897 | ₩111,232 | ₩107,589 | ₩108,189 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩107,802 | ₩110,351 | ₩106,628 | ₩108,576 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,361 | ₩108,216 | ₩105,266 | ₩106,748 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,188 | ₩108,830 | ₩105,920 | ₩107,335 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,552 | ₩111,900 | ₩107,535 | ₩107,829 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,112 | ₩112,901 | ₩108,696 | ₩110,111 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩99,754 | ₩113,354 | ₩97,111 | ₩112,981 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,066 | ₩108,336 | ₩105,066 | ₩108,203 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩103,945 | ₩106,454 | ₩103,691 | ₩105,266 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,317 | ₩103,625 | ₩101,849 | ₩102,864 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩103,718 | ₩104,799 | ₩101,689 | ₩102,196 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,372 | ₩105,133 | ₩102,543 | ₩103,304 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩101,863 | ₩103,945 | ₩101,636 | ₩102,637 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩104,719 | ₩105,426 | ₩101,876 | ₩102,116 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,534 | ₩107,415 | ₩105,346 | ₩105,693 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩104,906 | ₩107,055 | ₩104,172 | ₩106,040 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,372 | ₩104,919 | ₩103,611 | ₩104,866 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,023 | ₩105,813 | ₩101,783 | ₩103,318 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,662 | ₩102,437 | ₩100,074 | ₩101,623 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩103,945 | ₩103,958 | ₩99,687 | ₩100,581 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,437 | ₩104,799 | ₩101,596 | ₩104,612 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩100,995 | ₩103,104 | ₩100,555 | ₩102,090 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩100,768 | ₩102,063 | ₩97,925 | ₩100,088 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩101,689 | ₩102,263 | ₩100,261 | ₩101,489 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,154 | ₩101,342 | ₩99,340 | ₩100,915 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩99,954 | ₩100,595 | ₩99,460 | ₩99,941 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,129 | ₩102,624 | ₩99,233 | ₩99,233 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩103,891 | ₩104,586 | ₩101,983 | ₩102,143 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,398 | ₩104,666 | ₩102,810 | ₩102,944 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩101,930 | ₩103,932 | ₩101,930 | ₩102,837 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,382 | ₩102,250 | ₩99,807 | ₩101,462 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,625 | ₩105,026 | ₩101,516 | ₩101,529 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,447 | ₩103,985 | ₩99,447 | ₩103,144 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩99,927 | ₩100,275 | ₩98,272 | ₩98,379 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩98,726 | ₩99,407 | ₩97,231 | ₩98,686 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩94,842 | ₩98,326 | ₩94,535 | ₩98,152 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,015 | ₩94,015 | ₩90,785 | ₩93,695 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,055 | ₩96,791 | ₩93,841 | ₩95,029 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,507 | ₩95,176 | ₩92,453 | ₩94,148 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩91,879 | ₩93,388 | ₩91,252 | ₩93,161 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩93,881 | ₩95,176 | ₩91,452 | ₩92,053 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩95,830 | ₩96,564 | ₩94,589 | ₩94,602 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,084 | ₩96,671 | ₩94,896 | ₩95,576 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩94,856 | ₩96,484 | ₩94,856 | ₩95,883 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,003 | ₩96,644 | ₩94,215 | ₩96,297 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩95,803 | ₩96,951 | ₩94,696 | ₩95,536 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,417 | ₩96,951 | ₩94,949 | ₩95,710 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,350 | ₩97,378 | ₩95,350 | ₩96,444 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,204 | ₩97,258 | ₩94,589 | ₩95,363 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,006 | ₩98,780 | ₩95,510 | ₩96,764 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩95,777 | ₩97,552 | ₩94,856 | ₩97,125 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,404 | ₩96,938 | ₩93,481 | ₩96,444 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,084 | ₩96,577 | ₩94,535 | ₩96,297 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩94,816 | ₩97,498 | ₩93,041 | ₩97,111 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,642 | ₩96,150 | ₩93,761 | ₩94,896 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩93,721 | ₩95,109 | ₩92,974 | ₩94,148 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,492 | ₩93,428 | ₩91,199 | ₩92,814 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,053 | ₩93,321 | ₩90,758 | ₩91,119 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,469 | ₩95,843 | ₩92,440 | ₩92,480 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,038 | ₩94,055 | ₩89,957 | ₩93,815 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩92,747 | ₩92,747 | ₩89,824 | ₩90,344 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,426 | ₩92,640 | ₩90,985 | ₩92,013 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,184 | ₩91,813 | ₩89,824 | ₩90,958 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,410 | ₩90,865 | ₩88,890 | ₩90,371 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,185 | ₩91,519 | ₩89,330 | ₩89,744 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,360 | ₩93,027 | ₩90,665 | ₩91,185 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩90,958 | ₩92,400 | ₩90,425 | ₩91,893 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,677 | ₩91,559 | ₩88,956 | ₩91,092 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,098 | ₩89,117 | ₩83,217 | ₩88,983 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,409 | ₩89,063 | ₩86,140 | ₩86,274 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,476 | ₩88,970 | ₩87,582 | ₩88,369 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,274 | ₩88,876 | ₩86,220 | ₩88,463 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩83,805 | ₩86,194 | ₩83,137 | ₩86,100 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,273 | ₩85,686 | ₩84,218 | ₩84,298 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩84,912 | ₩85,913 | ₩84,165 | ₩85,473 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩85,980 | ₩86,968 | ₩85,219 | ₩85,286 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,352 | ₩84,685 | ₩83,631 | ₩83,818 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,057 | ₩84,939 | ₩82,630 | ₩84,579 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩81,883 | ₩83,658 | ₩80,748 | ₩83,631 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,604 | ₩84,685 | ₩82,056 | ₩82,924 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,177 | ₩83,778 | ₩81,656 | ₩83,484 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,029 | ₩83,551 | ₩81,803 | ₩81,923 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩81,923 | ₩82,270 | ₩80,975 | ₩81,189 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,363 | ₩83,391 | ₩81,015 | ₩82,670 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,233 | ₩86,180 | ₩80,308 | ₩82,617 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,591 | ₩84,886 | ₩83,111 | ₩84,205 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,059 | ₩86,501 | ₩83,805 | ₩84,752 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩84,859 | ₩84,926 | ₩82,777 | ₩82,990 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩83,818 | ₩84,806 | ₩82,537 | ₩84,192 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩84,952 | ₩86,154 | ₩84,245 | ₩84,365 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,433 | ₩87,101 | ₩85,433 | ₩85,740 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,552 | ₩85,460 | ₩83,591 | ₩84,459 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,352 | ₩86,314 | ₩83,297 | ₩83,431 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,217 | ₩84,699 | ₩82,804 | ₩83,337 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,298 | ₩85,553 | ₩83,017 | ₩84,298 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,686 | ₩86,901 | ₩84,312 | ₩84,392 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,298 | ₩85,980 | ₩81,522 | ₩85,753 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩86,914 | ₩89,277 | ₩85,433 | ₩86,701 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,262 | ₩89,984 | ₩87,315 | ₩88,369 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩90,772 | ₩91,599 | ₩89,103 | ₩89,317 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,477 | ₩91,265 | ₩88,342 | ₩90,625 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,408 | ₩91,586 | ₩87,408 | ₩91,332 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,290 | ₩90,118 | ₩87,075 | ₩89,250 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,065 | ₩92,066 | ₩88,396 | ₩89,610 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,078 | ₩90,852 | ₩88,623 | ₩90,238 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩87,835 | ₩89,610 | ₩87,835 | ₩89,370 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,077 | ₩89,397 | ₩86,848 | ₩87,782 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩88,983 | ₩89,824 | ₩86,234 | ₩89,584 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩87,889 | ₩89,610 | ₩86,968 | ₩89,210 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,329 | ₩90,158 | ₩87,595 | ₩88,169 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,410 | ₩90,958 | ₩87,995 | ₩88,302 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,356 | ₩91,159 | ₩87,195 | ₩88,970 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩86,888 | ₩88,783 | ₩85,593 | ₩88,276 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,422 | ₩88,236 | ₩85,606 | ₩86,527 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,421 | ₩87,942 | ₩85,486 | ₩87,448 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,604 | ₩85,900 | ₩82,830 | ₩85,820 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,578 | ₩84,298 | ₩83,177 | ₩83,698 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,232 | ₩84,565 | ₩81,869 | ₩82,830 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,029 | ₩84,712 | ₩80,521 | ₩84,031 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,165 | ₩84,752 | ₩80,735 | ₩81,936 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,606 | ₩85,980 | ₩84,739 | ₩84,992 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩85,900 | ₩86,541 | ₩84,859 | ₩85,767 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,127 | ₩87,168 | ₩84,552 | ₩86,194 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩86,994 | ₩87,275 | ₩85,153 | ₩85,353 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,115 | ₩89,771 | ₩86,354 | ₩86,874 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩87,995 | ₩89,037 | ₩86,234 | ₩87,088 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,505 | ₩92,013 | ₩86,474 | ₩87,969 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩92,974 | ₩94,255 | ₩91,386 | ₩91,799 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩91,973 | ₩93,641 | ₩91,319 | ₩92,573 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,493 | ₩92,814 | ₩91,052 | ₩91,666 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,587 | ₩94,308 | ₩91,826 | ₩93,988 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,173 | ₩94,122 | ₩91,305 | ₩92,934 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,478 | ₩92,667 | ₩90,198 | ₩91,612 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,344 | ₩91,719 | ₩89,731 | ₩90,625 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,224 | ₩91,199 | ₩88,276 | ₩91,132 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩89,704 | ₩92,200 | ₩89,490 | ₩90,812 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,435 | ₩89,771 | ₩87,435 | ₩89,690 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,063 | ₩89,437 | ₩87,048 | ₩88,236 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,087 | ₩89,063 | ₩86,087 | ₩88,823 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,459 | ₩87,862 | ₩84,459 | ₩86,434 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,498 | ₩84,912 | ₩83,324 | ₩84,846 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩84,832 | ₩84,832 | ₩83,471 | ₩83,791 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,259 | ₩85,686 | ₩84,232 | ₩84,378 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,700 | ₩86,514 | ₩84,832 | ₩85,406 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,245 | ₩85,967 | ₩84,031 | ₩85,686 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,512 | ₩84,792 | ₩83,858 | ₩84,378 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,365 | ₩84,499 | ₩83,431 | ₩84,419 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,351 | ₩85,032 | ₩82,857 | ₩84,472 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩83,724 | ₩84,685 | ₩82,950 | ₩83,204 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,298 | ₩85,313 | ₩83,644 | ₩84,071 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩83,791 | ₩84,832 | ₩83,191 | ₩83,631 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩83,818 | ₩84,872 | ₩83,511 | ₩83,871 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,165 | ₩84,338 | ₩82,683 | ₩83,471 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩83,965 | ₩84,365 | ₩82,937 | ₩83,471 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,723 | ₩84,045 | ₩82,723 | ₩83,591 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩79,961 | ₩83,044 | ₩77,932 | ₩82,563 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,201 | ₩82,176 | ₩80,121 | ₩81,149 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,057 | ₩83,297 | ₩79,827 | ₩80,148 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩82,964 | ₩83,564 | ₩82,003 | ₩83,017 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩83,858 | ₩85,993 | ₩83,204 | ₩83,618 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩82,950 | ₩85,032 | ₩82,817 | ₩83,284 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩82,990 | ₩83,991 | ₩82,203 | ₩82,470 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,511 | ₩83,818 | ₩82,283 | ₩82,310 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,673 | ₩85,673 | ₩83,778 | ₩84,419 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,377 | ₩85,753 | ₩82,830 | ₩85,113 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,004 | ₩84,605 | ₩83,004 | ₩83,765 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,616 | ₩83,231 | ₩81,295 | ₩82,697 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,535 | ₩82,363 | ₩80,228 | ₩81,936 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,495 | ₩82,336 | ₩79,066 | ₩79,373 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,013 | ₩80,308 | ₩78,479 | ₩79,547 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,587 | ₩80,481 | ₩78,893 | ₩79,066 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩85,927 | ₩86,607 | ₩79,440 | ₩79,654 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,195 | ₩87,195 | ₩85,927 | ₩86,434 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩87,969 | ₩89,624 | ₩86,968 | ₩87,408 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,252 | ₩92,947 | ₩88,116 | ₩88,369 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩89,837 | ₩91,986 | ₩89,837 | ₩91,212 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,105 | ₩91,159 | ₩89,357 | ₩89,370 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,385 | ₩91,546 | ₩89,023 | ₩91,426 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,374 | ₩93,374 | ₩90,398 | ₩90,692 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,637 | ₩91,519 | ₩89,424 | ₩91,346 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,385 | ₩91,292 | ₩89,557 | ₩89,624 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,558 | ₩91,733 | ₩89,090 | ₩90,465 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,146 | ₩92,347 | ₩90,905 | ₩91,185 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩91,866 | ₩93,401 | ₩91,626 | ₩92,800 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,375 | ₩96,057 | ₩92,253 | ₩92,694 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩94,936 | ₩95,483 | ₩94,535 | ₩95,123 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,456 | ₩96,270 | ₩94,042 | ₩95,443 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,136 | ₩96,137 | ₩94,682 | ₩95,216 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,629 | ₩95,470 | ₩92,920 | ₩94,375 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,295 | ₩95,163 | ₩91,706 | ₩91,879 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,242 | ₩95,603 | ₩93,801 | ₩94,415 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩93,815 | ₩95,510 | ₩91,946 | ₩94,282 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩86,754 | ₩93,494 | ₩86,154 | ₩92,920 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩88,890 | ₩89,263 | ₩86,647 | ₩87,822 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩89,944 | ₩90,211 | ₩88,169 | ₩88,823 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,302 | ₩90,331 | ₩88,035 | ₩89,477 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩88,836 | ₩89,530 | ₩88,409 | ₩88,996 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩88,916 | ₩89,490 | ₩87,088 | ₩88,289 | -0.71% | 28.2만 |
|---|