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 | ₩93,778 | ₩95,516 | ₩92,454 | ₩92,628 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,115 | ₩95,222 | ₩93,109 | ₩94,567 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,375 | ₩97,803 | ₩94,273 | ₩94,286 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,633 | ₩98,913 | ₩96,747 | ₩97,041 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,221 | ₩99,221 | ₩95,770 | ₩97,656 | -1.58% | 28.7만 |
| 2026.10.02 | ₩97,950 | ₩99,167 | ₩96,787 | ₩97,629 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,592 | ₩99,194 | ₩96,453 | ₩97,790 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,258 | ₩98,833 | ₩97,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,777 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,769 | ₩99,769 | ₩96,640 | ₩97,563 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,422 | ₩99,582 | ₩97,389 | ₩98,659 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,532 | ₩101,414 | ₩97,643 | ₩99,234 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,347 | ₩102,698 | ₩99,716 | ₩100,505 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,127 | ₩102,096 | ₩98,713 | ₩100,893 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,344 | ₩100,344 | ₩97,456 | ₩99,689 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,034 | ₩100,331 | ₩97,750 | ₩99,542 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,188 | ₩99,020 | ₩96,252 | ₩98,686 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,242 | ₩98,138 | ₩95,864 | ₩97,389 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,640 | ₩97,576 | ₩93,992 | ₩96,091 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,328 | ₩99,422 | ₩96,733 | ₩96,747 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,625 | ₩101,174 | ₩98,552 | ₩99,114 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩103,995 | ₩104,958 | ₩99,957 | ₩100,237 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,420 | ₩103,795 | ₩102,016 | ₩102,524 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,394 | ₩105,346 | ₩102,257 | ₩103,206 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,389 | ₩108,168 | ₩103,567 | ₩104,557 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,303 | ₩107,352 | ₩103,875 | ₩106,871 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,637 | ₩105,721 | ₩102,805 | ₩105,640 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,835 | ₩105,172 | ₩102,752 | ₩103,287 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,125 | ₩109,653 | ₩103,567 | ₩103,634 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,308 | ₩110,415 | ₩107,633 | ₩107,887 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,177 | ₩112,341 | ₩108,971 | ₩110,642 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,498 | ₩113,544 | ₩110,361 | ₩110,509 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩110,883 | ₩112,113 | ₩110,415 | ₩111,445 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,712 | ₩112,113 | ₩109,278 | ₩111,017 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,653 | ₩111,752 | ₩106,389 | ₩111,217 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,569 | ₩109,719 | ₩108,181 | ₩108,890 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,195 | ₩109,425 | ₩106,844 | ₩108,048 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩111,886 | ₩112,769 | ₩108,476 | ₩108,556 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩111,953 | ₩113,130 | ₩109,452 | ₩110,736 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,327 | ₩112,876 | ₩111,244 | ₩111,458 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩114,909 | ₩115,016 | ₩113,009 | ₩113,330 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,173 | ₩114,614 | ₩112,448 | ₩114,547 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,782 | ₩114,387 | ₩111,244 | ₩113,437 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩108,890 | ₩115,764 | ₩108,890 | ₩112,755 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,706 | ₩110,723 | ₩109,385 | ₩109,867 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,461 | ₩113,585 | ₩111,338 | ₩111,806 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,718 | ₩114,253 | ₩112,140 | ₩112,983 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩112,876 | ₩114,240 | ₩111,739 | ₩112,635 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,009 | ₩114,521 | ₩112,140 | ₩112,461 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,549 | ₩113,665 | ₩110,321 | ₩113,183 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩109,987 | ₩110,067 | ₩107,272 | ₩110,027 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,385 | ₩109,385 | ₩106,657 | ₩109,091 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,826 | ₩111,244 | ₩108,783 | ₩109,211 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,823 | ₩110,616 | ₩108,730 | ₩110,241 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,118 | ₩111,458 | ₩107,807 | ₩108,409 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,021 | ₩110,575 | ₩106,844 | ₩108,797 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,577 | ₩108,436 | ₩105,480 | ₩106,964 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,406 | ₩109,051 | ₩106,135 | ₩107,553 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,776 | ₩112,127 | ₩107,754 | ₩108,048 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,338 | ₩113,130 | ₩108,917 | ₩110,335 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩99,957 | ₩113,585 | ₩97,308 | ₩113,210 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,279 | ₩108,556 | ₩105,279 | ₩108,422 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,156 | ₩106,670 | ₩103,902 | ₩105,480 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,524 | ₩103,835 | ₩102,056 | ₩103,073 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩103,929 | ₩105,012 | ₩101,896 | ₩102,404 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,584 | ₩105,346 | ₩102,752 | ₩103,514 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,070 | ₩104,156 | ₩101,842 | ₩102,845 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩104,932 | ₩105,640 | ₩102,083 | ₩102,324 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,750 | ₩107,633 | ₩105,560 | ₩105,908 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,119 | ₩107,272 | ₩104,383 | ₩106,256 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,584 | ₩105,132 | ₩103,822 | ₩105,079 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,230 | ₩106,028 | ₩101,989 | ₩103,527 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,866 | ₩102,645 | ₩100,278 | ₩101,829 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,156 | ₩104,169 | ₩99,890 | ₩100,786 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,645 | ₩105,012 | ₩101,802 | ₩104,825 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,200 | ₩103,313 | ₩100,759 | ₩102,297 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩100,973 | ₩102,270 | ₩98,124 | ₩100,291 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩101,896 | ₩102,471 | ₩100,465 | ₩101,695 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,358 | ₩101,548 | ₩99,542 | ₩101,120 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,157 | ₩100,799 | ₩99,662 | ₩100,144 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,334 | ₩102,832 | ₩99,435 | ₩99,435 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,102 | ₩104,798 | ₩102,190 | ₩102,350 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,608 | ₩104,878 | ₩103,019 | ₩103,153 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,136 | ₩104,143 | ₩102,136 | ₩103,046 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,588 | ₩102,457 | ₩100,010 | ₩101,668 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,835 | ₩105,239 | ₩101,722 | ₩101,735 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,649 | ₩104,196 | ₩99,649 | ₩103,353 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,130 | ₩100,478 | ₩98,472 | ₩98,579 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩98,927 | ₩99,609 | ₩97,429 | ₩98,887 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,035 | ₩98,526 | ₩94,727 | ₩98,352 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,206 | ₩94,206 | ₩90,969 | ₩93,885 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,246 | ₩96,988 | ₩94,032 | ₩95,222 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,694 | ₩95,369 | ₩92,641 | ₩94,339 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,066 | ₩93,577 | ₩91,437 | ₩93,350 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,072 | ₩95,369 | ₩91,638 | ₩92,240 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,025 | ₩96,760 | ₩94,781 | ₩94,794 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,279 | ₩96,867 | ₩95,088 | ₩95,770 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,048 | ₩96,680 | ₩95,048 | ₩96,078 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,195 | ₩96,840 | ₩94,406 | ₩96,493 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩95,998 | ₩97,148 | ₩94,888 | ₩95,730 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,613 | ₩97,148 | ₩95,142 | ₩95,904 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,543 | ₩97,576 | ₩95,543 | ₩96,640 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,399 | ₩97,456 | ₩94,781 | ₩95,557 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,205 | ₩98,980 | ₩95,704 | ₩96,961 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩95,971 | ₩97,750 | ₩95,048 | ₩97,322 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,600 | ₩97,135 | ₩93,671 | ₩96,640 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,279 | ₩96,774 | ₩94,727 | ₩96,493 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,008 | ₩97,696 | ₩93,229 | ₩97,308 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,834 | ₩96,346 | ₩93,952 | ₩95,088 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩93,912 | ₩95,302 | ₩93,163 | ₩94,339 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,678 | ₩93,617 | ₩91,384 | ₩93,002 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,240 | ₩93,510 | ₩90,943 | ₩91,304 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,660 | ₩96,038 | ₩92,628 | ₩92,668 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,220 | ₩94,246 | ₩90,140 | ₩94,005 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩92,935 | ₩92,935 | ₩90,006 | ₩90,528 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,611 | ₩92,828 | ₩91,170 | ₩92,200 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,367 | ₩91,999 | ₩90,006 | ₩91,143 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,592 | ₩91,050 | ₩89,070 | ₩90,555 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,370 | ₩91,705 | ₩89,512 | ₩89,926 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,547 | ₩93,216 | ₩90,849 | ₩91,370 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,143 | ₩92,588 | ₩90,608 | ₩92,079 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,859 | ₩91,745 | ₩89,137 | ₩91,277 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,269 | ₩89,298 | ₩83,386 | ₩89,164 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,589 | ₩89,244 | ₩86,315 | ₩86,449 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,656 | ₩89,150 | ₩87,760 | ₩88,549 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,449 | ₩89,057 | ₩86,395 | ₩88,642 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩83,975 | ₩86,369 | ₩83,306 | ₩86,275 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,446 | ₩85,860 | ₩84,389 | ₩84,470 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,085 | ₩86,088 | ₩84,336 | ₩85,646 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,155 | ₩87,144 | ₩85,392 | ₩85,459 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,523 | ₩84,857 | ₩83,801 | ₩83,988 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,226 | ₩85,111 | ₩82,798 | ₩84,750 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,049 | ₩83,828 | ₩80,912 | ₩83,801 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,774 | ₩84,857 | ₩82,223 | ₩83,092 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,346 | ₩83,948 | ₩81,822 | ₩83,654 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,196 | ₩83,721 | ₩81,969 | ₩82,089 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,089 | ₩82,437 | ₩81,139 | ₩81,353 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,530 | ₩83,560 | ₩81,180 | ₩82,838 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,406 | ₩86,355 | ₩80,471 | ₩82,784 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,761 | ₩85,058 | ₩83,279 | ₩84,376 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,232 | ₩86,676 | ₩83,975 | ₩84,924 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,031 | ₩85,098 | ₩82,945 | ₩83,159 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩83,988 | ₩84,978 | ₩82,704 | ₩84,363 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,125 | ₩86,329 | ₩84,416 | ₩84,536 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,606 | ₩87,278 | ₩85,606 | ₩85,914 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,724 | ₩85,633 | ₩83,761 | ₩84,630 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,523 | ₩86,489 | ₩83,467 | ₩83,600 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,386 | ₩84,871 | ₩82,972 | ₩83,507 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,470 | ₩85,727 | ₩83,186 | ₩84,470 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,860 | ₩87,077 | ₩84,483 | ₩84,563 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,470 | ₩86,155 | ₩81,688 | ₩85,927 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,091 | ₩89,458 | ₩85,606 | ₩86,877 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,442 | ₩90,167 | ₩87,492 | ₩88,549 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩90,956 | ₩91,785 | ₩89,284 | ₩89,498 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,659 | ₩91,451 | ₩88,522 | ₩90,809 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,586 | ₩91,772 | ₩87,586 | ₩91,518 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,471 | ₩90,301 | ₩87,251 | ₩89,431 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,250 | ₩92,253 | ₩88,575 | ₩89,792 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,260 | ₩91,036 | ₩88,803 | ₩90,421 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,014 | ₩89,792 | ₩88,014 | ₩89,552 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,257 | ₩89,578 | ₩87,024 | ₩87,960 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,164 | ₩90,006 | ₩86,409 | ₩89,766 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,067 | ₩89,792 | ₩87,144 | ₩89,391 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,508 | ₩90,341 | ₩87,773 | ₩88,348 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,592 | ₩91,143 | ₩88,174 | ₩88,482 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,535 | ₩91,344 | ₩87,372 | ₩89,150 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,064 | ₩88,963 | ₩85,767 | ₩88,455 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,599 | ₩88,415 | ₩85,780 | ₩86,703 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,596 | ₩88,121 | ₩85,660 | ₩87,626 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,774 | ₩86,074 | ₩82,998 | ₩85,994 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,747 | ₩84,470 | ₩83,346 | ₩83,868 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,403 | ₩84,737 | ₩82,036 | ₩82,998 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,196 | ₩84,884 | ₩80,685 | ₩84,202 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,336 | ₩84,924 | ₩80,899 | ₩82,102 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,780 | ₩86,155 | ₩84,911 | ₩85,165 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,074 | ₩86,716 | ₩85,031 | ₩85,941 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,302 | ₩87,345 | ₩84,724 | ₩86,369 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,171 | ₩87,452 | ₩85,325 | ₩85,526 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,291 | ₩89,953 | ₩86,529 | ₩87,051 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,174 | ₩89,217 | ₩86,409 | ₩87,265 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,688 | ₩92,200 | ₩86,649 | ₩88,147 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,163 | ₩94,446 | ₩91,571 | ₩91,986 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,160 | ₩93,831 | ₩91,504 | ₩92,761 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,681 | ₩93,002 | ₩91,237 | ₩91,852 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,775 | ₩94,500 | ₩92,012 | ₩94,179 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,360 | ₩94,313 | ₩91,491 | ₩93,122 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,662 | ₩92,855 | ₩90,381 | ₩91,798 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,528 | ₩91,905 | ₩89,913 | ₩90,809 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,408 | ₩91,384 | ₩88,455 | ₩91,317 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩89,886 | ₩92,387 | ₩89,672 | ₩90,996 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,612 | ₩89,953 | ₩87,612 | ₩89,873 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,244 | ₩89,619 | ₩87,225 | ₩88,415 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,262 | ₩89,244 | ₩86,262 | ₩89,003 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,630 | ₩88,040 | ₩84,630 | ₩86,609 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,667 | ₩85,085 | ₩83,493 | ₩85,018 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,005 | ₩85,005 | ₩83,640 | ₩83,961 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,432 | ₩85,860 | ₩84,403 | ₩84,550 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,874 | ₩86,690 | ₩85,005 | ₩85,580 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,416 | ₩86,141 | ₩84,202 | ₩85,860 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,684 | ₩84,964 | ₩84,028 | ₩84,550 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,536 | ₩84,670 | ₩83,600 | ₩84,590 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,520 | ₩85,205 | ₩83,025 | ₩84,643 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩83,894 | ₩84,857 | ₩83,119 | ₩83,373 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,470 | ₩85,486 | ₩83,814 | ₩84,242 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩83,961 | ₩85,005 | ₩83,360 | ₩83,801 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩83,988 | ₩85,045 | ₩83,680 | ₩84,042 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,336 | ₩84,510 | ₩82,851 | ₩83,640 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,135 | ₩84,536 | ₩83,105 | ₩83,640 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,891 | ₩84,215 | ₩82,891 | ₩83,761 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,123 | ₩83,212 | ₩78,090 | ₩82,731 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,364 | ₩82,343 | ₩80,284 | ₩81,313 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,226 | ₩83,467 | ₩79,989 | ₩80,310 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,132 | ₩83,734 | ₩82,169 | ₩83,186 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,028 | ₩86,168 | ₩83,373 | ₩83,787 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,119 | ₩85,205 | ₩82,985 | ₩83,453 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,159 | ₩84,162 | ₩82,370 | ₩82,637 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,680 | ₩83,988 | ₩82,450 | ₩82,477 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,847 | ₩85,847 | ₩83,948 | ₩84,590 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,547 | ₩85,927 | ₩82,998 | ₩85,285 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,172 | ₩84,777 | ₩83,172 | ₩83,935 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,781 | ₩83,400 | ₩81,460 | ₩82,865 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,698 | ₩82,530 | ₩80,391 | ₩82,102 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,658 | ₩82,504 | ₩79,227 | ₩79,535 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,173 | ₩80,471 | ₩78,639 | ₩79,708 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,749 | ₩80,645 | ₩79,053 | ₩79,227 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,101 | ₩86,783 | ₩79,601 | ₩79,815 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,372 | ₩87,372 | ₩86,101 | ₩86,609 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,147 | ₩89,806 | ₩87,144 | ₩87,586 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,437 | ₩93,136 | ₩88,294 | ₩88,549 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,020 | ₩92,173 | ₩90,020 | ₩91,397 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,290 | ₩91,344 | ₩89,538 | ₩89,552 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,568 | ₩91,732 | ₩89,204 | ₩91,611 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,564 | ₩93,564 | ₩90,581 | ₩90,876 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,819 | ₩91,705 | ₩89,605 | ₩91,531 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,568 | ₩91,477 | ₩89,739 | ₩89,806 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,742 | ₩91,919 | ₩89,271 | ₩90,648 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,333 | ₩92,534 | ₩91,090 | ₩91,370 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,053 | ₩93,591 | ₩91,812 | ₩92,989 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,567 | ₩96,252 | ₩92,440 | ₩92,882 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,129 | ₩95,677 | ₩94,727 | ₩95,316 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,650 | ₩96,466 | ₩94,232 | ₩95,637 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,329 | ₩96,332 | ₩94,874 | ₩95,409 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,821 | ₩95,664 | ₩93,109 | ₩94,567 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,487 | ₩95,356 | ₩91,892 | ₩92,066 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,433 | ₩95,797 | ₩93,992 | ₩94,607 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,005 | ₩95,704 | ₩92,133 | ₩94,473 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩86,930 | ₩93,684 | ₩86,329 | ₩93,109 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,070 | ₩89,445 | ₩86,823 | ₩88,000 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,127 | ₩90,394 | ₩88,348 | ₩89,003 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,482 | ₩90,515 | ₩88,214 | ₩89,659 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,017 | ₩89,712 | ₩88,589 | ₩89,177 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,097 | ₩89,672 | ₩87,265 | ₩88,468 | -0.71% | 28.2만 |
|---|