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 | ₩93,705 | ₩95,442 | ₩92,382 | ₩92,556 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,041 | ₩95,148 | ₩93,037 | ₩94,493 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,300 | ₩97,727 | ₩94,199 | ₩94,213 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,556 | ₩98,836 | ₩96,672 | ₩96,966 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,144 | ₩99,144 | ₩95,696 | ₩97,580 | -1.58% | 28.7만 |
| 2026.10.02 | ₩97,874 | ₩99,090 | ₩96,712 | ₩97,554 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,516 | ₩99,117 | ₩96,378 | ₩97,714 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,182 | ₩98,756 | ₩97,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,701 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,692 | ₩99,692 | ₩96,565 | ₩97,487 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,344 | ₩99,505 | ₩97,313 | ₩98,583 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,453 | ₩101,335 | ₩97,567 | ₩99,157 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,269 | ₩102,618 | ₩99,638 | ₩100,427 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,050 | ₩102,017 | ₩98,636 | ₩100,814 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,266 | ₩100,266 | ₩97,380 | ₩99,612 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩98,957 | ₩100,253 | ₩97,674 | ₩99,465 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,113 | ₩98,943 | ₩96,177 | ₩98,609 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,166 | ₩98,061 | ₩95,790 | ₩97,313 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,565 | ₩97,500 | ₩93,919 | ₩96,017 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,251 | ₩99,344 | ₩96,658 | ₩96,672 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,547 | ₩101,095 | ₩98,476 | ₩99,037 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩103,915 | ₩104,877 | ₩99,879 | ₩100,159 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,340 | ₩103,714 | ₩101,937 | ₩102,445 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,313 | ₩105,264 | ₩102,177 | ₩103,126 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,307 | ₩108,084 | ₩103,487 | ₩104,476 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,222 | ₩107,269 | ₩103,794 | ₩106,788 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,556 | ₩105,638 | ₩102,725 | ₩105,558 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,754 | ₩105,091 | ₩102,672 | ₩103,206 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,042 | ₩109,567 | ₩103,487 | ₩103,554 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,222 | ₩110,329 | ₩107,549 | ₩107,803 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,091 | ₩112,253 | ₩108,886 | ₩110,556 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,412 | ₩113,456 | ₩110,276 | ₩110,423 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩110,797 | ₩112,026 | ₩110,329 | ₩111,358 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,625 | ₩112,026 | ₩109,193 | ₩110,930 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,567 | ₩111,665 | ₩106,307 | ₩111,131 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,485 | ₩109,634 | ₩108,097 | ₩108,806 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,111 | ₩109,340 | ₩106,761 | ₩107,964 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩111,799 | ₩112,681 | ₩108,391 | ₩108,472 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩111,866 | ₩113,042 | ₩109,367 | ₩110,650 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,240 | ₩112,788 | ₩111,158 | ₩111,371 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩114,819 | ₩114,926 | ₩112,922 | ₩113,242 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,084 | ₩114,525 | ₩112,360 | ₩114,458 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,694 | ₩114,298 | ₩111,158 | ₩113,349 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩108,806 | ₩115,674 | ₩108,806 | ₩112,668 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,621 | ₩110,636 | ₩109,300 | ₩109,781 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,374 | ₩113,496 | ₩111,251 | ₩111,719 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,630 | ₩114,164 | ₩112,053 | ₩112,895 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩112,788 | ₩114,151 | ₩111,652 | ₩112,547 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩112,922 | ₩114,432 | ₩112,053 | ₩112,374 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,463 | ₩113,576 | ₩110,236 | ₩113,095 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩109,901 | ₩109,982 | ₩107,189 | ₩109,942 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,300 | ₩109,300 | ₩106,574 | ₩109,006 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,741 | ₩111,158 | ₩108,699 | ₩109,126 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,739 | ₩110,530 | ₩108,645 | ₩110,155 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,033 | ₩111,371 | ₩107,723 | ₩108,325 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩107,937 | ₩110,489 | ₩106,761 | ₩108,712 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,494 | ₩108,351 | ₩105,398 | ₩106,881 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,322 | ₩108,966 | ₩106,053 | ₩107,469 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,690 | ₩112,040 | ₩107,670 | ₩107,964 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,251 | ₩113,042 | ₩108,832 | ₩110,249 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩99,879 | ₩113,496 | ₩97,233 | ₩113,122 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,197 | ₩108,472 | ₩105,197 | ₩108,338 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,075 | ₩106,587 | ₩103,821 | ₩105,398 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,445 | ₩103,754 | ₩101,977 | ₩102,992 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩103,848 | ₩104,930 | ₩101,817 | ₩102,324 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,503 | ₩105,264 | ₩102,672 | ₩103,433 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩101,990 | ₩104,075 | ₩101,763 | ₩102,765 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩104,850 | ₩105,558 | ₩102,004 | ₩102,244 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,667 | ₩107,549 | ₩105,478 | ₩105,826 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,037 | ₩107,189 | ₩104,302 | ₩106,173 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,503 | ₩105,050 | ₩103,741 | ₩104,997 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,151 | ₩105,946 | ₩101,910 | ₩103,447 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,788 | ₩102,565 | ₩100,200 | ₩101,750 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,075 | ₩104,088 | ₩99,812 | ₩100,707 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,565 | ₩104,930 | ₩101,723 | ₩104,743 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,122 | ₩103,233 | ₩100,681 | ₩102,217 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩100,894 | ₩102,191 | ₩98,048 | ₩100,213 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩101,817 | ₩102,391 | ₩100,387 | ₩101,616 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,280 | ₩101,469 | ₩99,465 | ₩101,041 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,079 | ₩100,721 | ₩99,585 | ₩100,066 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,255 | ₩102,752 | ₩99,358 | ₩99,358 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,021 | ₩104,716 | ₩102,111 | ₩102,271 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,527 | ₩104,797 | ₩102,939 | ₩103,073 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,057 | ₩104,062 | ₩102,057 | ₩102,966 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,509 | ₩102,378 | ₩99,932 | ₩101,589 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,754 | ₩105,157 | ₩101,643 | ₩101,656 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,571 | ₩104,115 | ₩99,571 | ₩103,273 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,053 | ₩100,400 | ₩98,395 | ₩98,502 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩98,850 | ₩99,531 | ₩97,353 | ₩98,810 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩94,961 | ₩98,449 | ₩94,654 | ₩98,275 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,132 | ₩94,132 | ₩90,899 | ₩93,812 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,173 | ₩96,912 | ₩93,959 | ₩95,148 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,622 | ₩95,295 | ₩92,569 | ₩94,266 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩91,994 | ₩93,504 | ₩91,366 | ₩93,277 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩93,999 | ₩95,295 | ₩91,567 | ₩92,168 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩95,950 | ₩96,685 | ₩94,707 | ₩94,720 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,204 | ₩96,792 | ₩95,014 | ₩95,696 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩94,974 | ₩96,605 | ₩94,974 | ₩96,003 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,121 | ₩96,765 | ₩94,333 | ₩96,418 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩95,923 | ₩97,072 | ₩94,814 | ₩95,656 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,538 | ₩97,072 | ₩95,068 | ₩95,830 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,469 | ₩97,500 | ₩95,469 | ₩96,565 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,324 | ₩97,380 | ₩94,707 | ₩95,482 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,128 | ₩98,903 | ₩95,629 | ₩96,885 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩95,896 | ₩97,674 | ₩94,974 | ₩97,246 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,525 | ₩97,059 | ₩93,598 | ₩96,565 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,204 | ₩96,698 | ₩94,654 | ₩96,418 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩94,934 | ₩97,620 | ₩93,157 | ₩97,233 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,761 | ₩96,271 | ₩93,879 | ₩95,014 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩93,838 | ₩95,228 | ₩93,090 | ₩94,266 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,607 | ₩93,545 | ₩91,313 | ₩92,930 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,168 | ₩93,438 | ₩90,872 | ₩91,233 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,587 | ₩95,963 | ₩92,556 | ₩92,596 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,150 | ₩94,173 | ₩90,070 | ₩93,932 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩92,863 | ₩92,863 | ₩89,936 | ₩90,458 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,540 | ₩92,756 | ₩91,099 | ₩92,128 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,297 | ₩91,928 | ₩89,936 | ₩91,072 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,522 | ₩90,979 | ₩89,001 | ₩90,484 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,299 | ₩91,634 | ₩89,442 | ₩89,856 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,475 | ₩93,144 | ₩90,778 | ₩91,299 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,072 | ₩92,516 | ₩90,538 | ₩92,008 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,789 | ₩91,674 | ₩89,068 | ₩91,206 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,203 | ₩89,228 | ₩83,321 | ₩89,094 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,520 | ₩89,175 | ₩86,248 | ₩86,382 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,587 | ₩89,081 | ₩87,691 | ₩88,480 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,382 | ₩88,988 | ₩86,328 | ₩88,573 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩83,909 | ₩86,301 | ₩83,241 | ₩86,208 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,379 | ₩85,794 | ₩84,324 | ₩84,404 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,019 | ₩86,021 | ₩84,270 | ₩85,580 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,088 | ₩87,077 | ₩85,326 | ₩85,393 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,457 | ₩84,791 | ₩83,736 | ₩83,923 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,161 | ₩85,045 | ₩82,733 | ₩84,684 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩81,985 | ₩83,762 | ₩80,849 | ₩83,736 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,709 | ₩84,791 | ₩82,159 | ₩83,027 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,281 | ₩83,883 | ₩81,758 | ₩83,589 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,132 | ₩83,656 | ₩81,905 | ₩82,025 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,025 | ₩82,373 | ₩81,076 | ₩81,290 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,466 | ₩83,495 | ₩81,116 | ₩82,774 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,339 | ₩86,288 | ₩80,408 | ₩82,720 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,696 | ₩84,992 | ₩83,215 | ₩84,310 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,166 | ₩86,609 | ₩83,909 | ₩84,858 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩84,965 | ₩85,032 | ₩82,880 | ₩83,094 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩83,923 | ₩84,912 | ₩82,640 | ₩84,297 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,059 | ₩86,261 | ₩84,350 | ₩84,471 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,540 | ₩87,210 | ₩85,540 | ₩85,847 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,658 | ₩85,566 | ₩83,696 | ₩84,564 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,457 | ₩86,422 | ₩83,402 | ₩83,535 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,321 | ₩84,805 | ₩82,907 | ₩83,442 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,404 | ₩85,660 | ₩83,121 | ₩84,404 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,794 | ₩87,010 | ₩84,417 | ₩84,497 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,404 | ₩86,088 | ₩81,624 | ₩85,860 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,023 | ₩89,388 | ₩85,540 | ₩86,809 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,373 | ₩90,097 | ₩87,424 | ₩88,480 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩90,885 | ₩91,714 | ₩89,215 | ₩89,429 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,589 | ₩91,380 | ₩88,453 | ₩90,738 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,518 | ₩91,700 | ₩87,518 | ₩91,446 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,402 | ₩90,230 | ₩87,183 | ₩89,362 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,179 | ₩92,181 | ₩88,506 | ₩89,723 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,190 | ₩90,965 | ₩88,734 | ₩90,351 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩87,945 | ₩89,723 | ₩87,945 | ₩89,482 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,188 | ₩89,509 | ₩86,956 | ₩87,892 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,094 | ₩89,936 | ₩86,342 | ₩89,696 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩87,999 | ₩89,723 | ₩87,077 | ₩89,322 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,440 | ₩90,270 | ₩87,705 | ₩88,279 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,522 | ₩91,072 | ₩88,106 | ₩88,413 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,466 | ₩91,273 | ₩87,304 | ₩89,081 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩86,996 | ₩88,894 | ₩85,700 | ₩88,386 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,531 | ₩88,346 | ₩85,713 | ₩86,636 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,529 | ₩88,052 | ₩85,593 | ₩87,558 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,709 | ₩86,007 | ₩82,934 | ₩85,927 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,682 | ₩84,404 | ₩83,281 | ₩83,803 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,337 | ₩84,671 | ₩81,972 | ₩82,934 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,132 | ₩84,818 | ₩80,622 | ₩84,137 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,270 | ₩84,858 | ₩80,836 | ₩82,039 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,713 | ₩86,088 | ₩84,845 | ₩85,099 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,007 | ₩86,649 | ₩84,965 | ₩85,874 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,235 | ₩87,277 | ₩84,658 | ₩86,301 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,103 | ₩87,384 | ₩85,259 | ₩85,460 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,224 | ₩89,883 | ₩86,462 | ₩86,983 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,106 | ₩89,148 | ₩86,342 | ₩87,197 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,618 | ₩92,128 | ₩86,582 | ₩88,079 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,090 | ₩94,373 | ₩91,500 | ₩91,914 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,088 | ₩93,758 | ₩91,433 | ₩92,689 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,609 | ₩92,930 | ₩91,166 | ₩91,781 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,703 | ₩94,426 | ₩91,941 | ₩94,106 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,288 | ₩94,239 | ₩91,420 | ₩93,050 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,591 | ₩92,783 | ₩90,311 | ₩91,727 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,458 | ₩91,834 | ₩89,843 | ₩90,738 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,337 | ₩91,313 | ₩88,386 | ₩91,246 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩89,816 | ₩92,315 | ₩89,602 | ₩90,925 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,544 | ₩89,883 | ₩87,544 | ₩89,803 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,175 | ₩89,549 | ₩87,157 | ₩88,346 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,195 | ₩89,175 | ₩86,195 | ₩88,934 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,564 | ₩87,972 | ₩84,564 | ₩86,542 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,602 | ₩85,019 | ₩83,428 | ₩84,952 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩84,938 | ₩84,938 | ₩83,575 | ₩83,896 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,366 | ₩85,794 | ₩84,337 | ₩84,484 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,807 | ₩86,622 | ₩84,938 | ₩85,513 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,350 | ₩86,074 | ₩84,137 | ₩85,794 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,618 | ₩84,898 | ₩83,963 | ₩84,484 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,471 | ₩84,604 | ₩83,535 | ₩84,524 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,455 | ₩85,139 | ₩82,961 | ₩84,578 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩83,829 | ₩84,791 | ₩83,054 | ₩83,308 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,404 | ₩85,419 | ₩83,749 | ₩84,177 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩83,896 | ₩84,938 | ₩83,295 | ₩83,736 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩83,923 | ₩84,978 | ₩83,615 | ₩83,976 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,270 | ₩84,444 | ₩82,787 | ₩83,575 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,070 | ₩84,471 | ₩83,041 | ₩83,575 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,827 | ₩84,150 | ₩82,827 | ₩83,696 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,061 | ₩83,148 | ₩78,029 | ₩82,667 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,301 | ₩82,279 | ₩80,221 | ₩81,250 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,161 | ₩83,402 | ₩79,927 | ₩80,248 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,068 | ₩83,669 | ₩82,105 | ₩83,121 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩83,963 | ₩86,101 | ₩83,308 | ₩83,722 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,054 | ₩85,139 | ₩82,921 | ₩83,388 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,094 | ₩84,097 | ₩82,306 | ₩82,573 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,615 | ₩83,923 | ₩82,386 | ₩82,413 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,780 | ₩85,780 | ₩83,883 | ₩84,524 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,482 | ₩85,860 | ₩82,934 | ₩85,219 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,108 | ₩84,711 | ₩83,108 | ₩83,869 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,718 | ₩83,335 | ₩81,397 | ₩82,800 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,635 | ₩82,466 | ₩80,328 | ₩82,039 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,595 | ₩82,439 | ₩79,165 | ₩79,473 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,112 | ₩80,408 | ₩78,577 | ₩79,646 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,687 | ₩80,582 | ₩78,992 | ₩79,165 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,034 | ₩86,716 | ₩79,540 | ₩79,753 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,304 | ₩87,304 | ₩86,034 | ₩86,542 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,079 | ₩89,736 | ₩87,077 | ₩87,518 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,366 | ₩93,063 | ₩88,226 | ₩88,480 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩89,950 | ₩92,101 | ₩89,950 | ₩91,326 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,219 | ₩91,273 | ₩89,469 | ₩89,482 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,498 | ₩91,660 | ₩89,135 | ₩91,540 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,491 | ₩93,491 | ₩90,511 | ₩90,805 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,749 | ₩91,634 | ₩89,535 | ₩91,460 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,498 | ₩91,406 | ₩89,669 | ₩89,736 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,671 | ₩91,847 | ₩89,201 | ₩90,578 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,262 | ₩92,462 | ₩91,019 | ₩91,299 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩91,981 | ₩93,518 | ₩91,740 | ₩92,916 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,493 | ₩96,177 | ₩92,369 | ₩92,810 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,055 | ₩95,602 | ₩94,654 | ₩95,242 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,576 | ₩96,391 | ₩94,159 | ₩95,562 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,255 | ₩96,257 | ₩94,801 | ₩95,335 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,747 | ₩95,589 | ₩93,037 | ₩94,493 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,413 | ₩95,282 | ₩91,821 | ₩91,994 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,360 | ₩95,723 | ₩93,919 | ₩94,533 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩93,932 | ₩95,629 | ₩92,061 | ₩94,400 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩86,863 | ₩93,611 | ₩86,261 | ₩93,037 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,001 | ₩89,375 | ₩86,756 | ₩87,932 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,057 | ₩90,324 | ₩88,279 | ₩88,934 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,413 | ₩90,444 | ₩88,146 | ₩89,589 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩88,947 | ₩89,642 | ₩88,520 | ₩89,108 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,028 | ₩89,602 | ₩87,197 | ₩88,400 | -0.71% | 28.2만 |
|---|