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 | ₩93,821 | ₩95,561 | ₩92,497 | ₩92,671 | -1.23% | 28.6만 |
| 2026.10.08 | ₩95,159 | ₩95,266 | ₩93,152 | ₩94,611 | -0.58% | 26.3만 |
| 2026.10.07 | ₩97,421 | ₩97,849 | ₩94,316 | ₩94,330 | -3.17% | 28.4만 |
| 2026.10.06 | ₩98,678 | ₩98,959 | ₩96,792 | ₩97,086 | -1.61% | 22.4만 |
| 2026.10.05 | ₩99,267 | ₩99,267 | ₩95,815 | ₩97,701 | -1.58% | 28.7만 |
| 2026.10.02 | ₩97,996 | ₩99,213 | ₩96,832 | ₩97,675 | -0.33% | 17.3만 |
| 2026.10.01 | ₩98,638 | ₩99,240 | ₩96,497 | ₩97,835 | -0.81% | 35.4만 |
| 2026.09.30 | ₩98,304 | ₩98,879 | ₩97,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,822 |
| -0.49% |
| 33만 |
| 2026.09.29 | ₩99,816 | ₩99,816 | ₩96,685 | ₩97,608 | -2.21% | 33.2만 |
|---|
| 2026.09.28 | ₩99,468 | ₩99,628 | ₩97,434 | ₩98,705 | -0.77% | 49.8만 |
|---|
| 2026.09.25 | ₩100,578 | ₩101,461 | ₩97,688 | ₩99,280 | -1.29% | 28만 |
|---|
| 2026.09.24 | ₩101,394 | ₩102,746 | ₩99,762 | ₩100,551 | -0.83% | 32.3만 |
|---|
| 2026.09.23 | ₩99,173 | ₩102,144 | ₩98,759 | ₩100,939 | +1.78% | 39.4만 |
|---|
| 2026.09.22 | ₩100,391 | ₩100,391 | ₩97,501 | ₩99,735 | -0.65% | 27.4만 |
|---|
| 2026.09.21 | ₩99,080 | ₩100,378 | ₩97,795 | ₩99,588 | +0.51% | 25.3만 |
|---|
| 2026.09.18 | ₩97,233 | ₩99,066 | ₩96,297 | ₩98,732 | +1.54% | 40.9만 |
|---|
| 2026.09.17 | ₩97,287 | ₩98,183 | ₩95,909 | ₩97,434 | +0.15% | 27.5만 |
|---|
| 2026.09.16 | ₩96,685 | ₩97,621 | ₩94,035 | ₩96,136 | -0.57% | 30.8만 |
|---|
| 2026.09.15 | ₩99,374 | ₩99,468 | ₩96,778 | ₩96,792 | -2.60% | 36만 |
|---|
| 2026.09.14 | ₩100,672 | ₩101,220 | ₩98,598 | ₩99,160 | -1.50% | 31.2만 |
|---|
| 2026.09.11 | ₩104,044 | ₩105,007 | ₩100,003 | ₩100,284 | -3.61% | 36.1만 |
|---|
| 2026.09.10 | ₩103,468 | ₩103,843 | ₩102,063 | ₩102,572 | -0.87% | 30.2만 |
|---|
| 2026.09.09 | ₩103,442 | ₩105,395 | ₩102,304 | ₩103,254 | -0.18% | 25.4만 |
|---|
| 2026.09.08 | ₩106,439 | ₩108,218 | ₩103,615 | ₩104,606 | -1.72% | 45.4만 |
|---|
| 2026.09.04 | ₩104,351 | ₩107,402 | ₩103,923 | ₩106,920 | +2.46% | 11.7만 |
|---|
| 2026.09.03 | ₩104,686 | ₩105,770 | ₩102,853 | ₩105,689 | +0.96% | 18.5만 |
|---|
| 2026.09.02 | ₩103,883 | ₩105,221 | ₩102,799 | ₩103,335 | -0.53% | 28.6만 |
|---|
| 2026.09.01 | ₩107,175 | ₩109,703 | ₩103,615 | ₩103,682 | -3.26% | 24.9만 |
|---|
| 2026.08.31 | ₩110,359 | ₩110,466 | ₩107,683 | ₩107,937 | -2.19% | 22만 |
|---|
| 2026.08.28 | ₩111,229 | ₩112,393 | ₩109,021 | ₩110,694 | -0.48% | 13.7만 |
|---|
| 2026.08.27 | ₩111,550 | ₩113,597 | ₩110,413 | ₩110,560 | -0.89% | 28.3만 |
|---|
| 2026.08.26 | ₩110,934 | ₩112,165 | ₩110,466 | ₩111,496 | +0.51% | 26.9만 |
|---|
| 2026.08.25 | ₩111,764 | ₩112,165 | ₩109,329 | ₩111,068 | -0.62% | 10.3만 |
|---|
| 2026.08.24 | ₩109,703 | ₩111,804 | ₩106,439 | ₩111,269 | +1.43% | 28.6만 |
|---|
| 2026.08.21 | ₩108,620 | ₩109,770 | ₩108,232 | ₩108,941 | +0.30% | 15.3만 |
|---|
| 2026.08.20 | ₩108,245 | ₩109,476 | ₩106,894 | ₩108,098 | -0.14% | 22.8만 |
|---|
| 2026.08.19 | ₩111,938 | ₩112,821 | ₩108,526 | ₩108,606 | -2.98% | 33.2만 |
|---|
| 2026.08.18 | ₩112,005 | ₩113,182 | ₩109,503 | ₩110,787 | -1.09% | 25.6만 |
|---|
| 2026.08.17 | ₩112,379 | ₩112,928 | ₩111,296 | ₩111,510 | -0.77% | 20.6만 |
|---|
| 2026.08.14 | ₩114,962 | ₩115,069 | ₩113,062 | ₩113,383 | -1.37% | 13.3만 |
|---|
| 2026.08.13 | ₩114,226 | ₩114,667 | ₩112,500 | ₩114,601 | +0.33% | 22.3만 |
|---|
| 2026.08.12 | ₩112,834 | ₩114,440 | ₩111,296 | ₩113,490 | +0.58% | 26.5만 |
|---|
| 2026.08.11 | ₩108,941 | ₩115,818 | ₩108,941 | ₩112,808 | +3.55% | 27만 |
|---|
| 2026.08.10 | ₩109,757 | ₩110,774 | ₩109,436 | ₩109,918 | +0.15% | 27.8만 |
|---|
| 2026.08.07 | ₩112,513 | ₩113,637 | ₩111,389 | ₩111,858 | -0.58% | 13.9만 |
|---|
| 2026.08.06 | ₩113,771 | ₩114,306 | ₩112,192 | ₩113,035 | -0.65% | 18.8만 |
|---|
| 2026.08.05 | ₩112,928 | ₩114,293 | ₩111,791 | ₩112,687 | -0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩113,062 | ₩114,574 | ₩112,192 | ₩112,513 | -0.49% | 25.2만 |
|---|
| 2026.08.03 | ₩110,600 | ₩113,717 | ₩110,372 | ₩113,236 | +2.38% | 25.9만 |
|---|
| 2026.07.31 | ₩110,038 | ₩110,118 | ₩107,322 | ₩110,078 | +0.04% | 20.8만 |
|---|
| 2026.07.30 | ₩109,436 | ₩109,436 | ₩106,706 | ₩109,141 | -0.27% | 20.8만 |
|---|
| 2026.07.29 | ₩109,877 | ₩111,296 | ₩108,834 | ₩109,262 | -0.56% | 24.2만 |
|---|
| 2026.07.28 | ₩108,874 | ₩110,667 | ₩108,780 | ₩110,292 | +1.30% | 25.3만 |
|---|
| 2026.07.27 | ₩109,168 | ₩111,510 | ₩107,857 | ₩108,459 | -0.65% | 25.6만 |
|---|
| 2026.07.24 | ₩108,071 | ₩110,627 | ₩106,894 | ₩108,847 | +0.72% | 23.7만 |
|---|
| 2026.07.23 | ₩106,626 | ₩108,486 | ₩105,529 | ₩107,014 | +0.36% | 31.7만 |
|---|
| 2026.07.22 | ₩107,456 | ₩109,101 | ₩106,184 | ₩107,603 | +0.14% | 25.8만 |
|---|
| 2026.07.21 | ₩110,827 | ₩112,179 | ₩107,803 | ₩108,098 | -2.46% | 34.2만 |
|---|
| 2026.07.20 | ₩111,389 | ₩113,182 | ₩108,968 | ₩110,386 | -0.90% | 29만 |
|---|
| 2026.07.17 | ₩100,003 | ₩113,637 | ₩97,354 | ₩113,263 | +13.26% | 52.5만 |
|---|
| 2026.07.16 | ₩105,328 | ₩108,606 | ₩105,328 | ₩108,472 | +2.99% | 43.9만 |
|---|
| 2026.07.15 | ₩104,204 | ₩106,720 | ₩103,950 | ₩105,529 | +1.27% | 27.7만 |
|---|
| 2026.07.14 | ₩102,572 | ₩103,883 | ₩102,104 | ₩103,120 | +0.53% | 27만 |
|---|
| 2026.07.13 | ₩103,977 | ₩105,061 | ₩101,943 | ₩102,451 | -1.47% | 23.7만 |
|---|
| 2026.07.10 | ₩104,632 | ₩105,395 | ₩102,799 | ₩103,562 | -1.02% | 22.7만 |
|---|
| 2026.07.09 | ₩102,117 | ₩104,204 | ₩101,889 | ₩102,893 | +0.76% | 21.2만 |
|---|
| 2026.07.08 | ₩104,980 | ₩105,689 | ₩102,130 | ₩102,371 | -2.49% | 24.3만 |
|---|
| 2026.07.07 | ₩106,800 | ₩107,683 | ₩105,609 | ₩105,957 | -0.79% | 28.3만 |
|---|
| 2026.07.06 | ₩105,168 | ₩107,322 | ₩104,432 | ₩106,305 | +1.08% | 25.4만 |
|---|
| 2026.07.02 | ₩104,632 | ₩105,181 | ₩103,870 | ₩105,127 | +0.47% | 19만 |
|---|
| 2026.07.01 | ₩102,277 | ₩106,077 | ₩102,037 | ₩103,575 | +1.27% | 24.9만 |
|---|
| 2026.06.30 | ₩100,913 | ₩102,692 | ₩100,324 | ₩101,876 | +0.95% | 26.4만 |
|---|
| 2026.06.29 | ₩104,204 | ₩104,218 | ₩99,936 | ₩100,832 | -3.24% | 42만 |
|---|
| 2026.06.26 | ₩102,692 | ₩105,061 | ₩101,849 | ₩104,873 | +2.12% | 98.5만 |
|---|
| 2026.06.25 | ₩101,247 | ₩103,361 | ₩100,806 | ₩102,344 | +1.08% | 37.3만 |
|---|
| 2026.06.24 | ₩101,020 | ₩102,318 | ₩98,170 | ₩100,337 | -0.68% | 51.7만 |
|---|
| 2026.06.23 | ₩101,943 | ₩102,518 | ₩100,511 | ₩101,742 | -0.20% | 31.6만 |
|---|
| 2026.06.22 | ₩100,404 | ₩101,595 | ₩99,588 | ₩101,167 | +0.76% | 36.8만 |
|---|
| 2026.06.18 | ₩100,204 | ₩100,846 | ₩99,709 | ₩100,190 | -0.01% | 57.7만 |
|---|
| 2026.06.17 | ₩101,381 | ₩102,880 | ₩99,481 | ₩99,481 | -1.87% | 35.1만 |
|---|
| 2026.06.16 | ₩104,151 | ₩104,846 | ₩102,237 | ₩102,398 | -1.68% | 29.8만 |
|---|
| 2026.06.15 | ₩103,656 | ₩104,927 | ₩103,067 | ₩103,201 | -0.44% | 19.4만 |
|---|
| 2026.06.12 | ₩102,184 | ₩104,191 | ₩102,184 | ₩103,094 | +0.89% | 18.4만 |
|---|
| 2026.06.11 | ₩101,635 | ₩102,505 | ₩100,056 | ₩101,716 | +0.08% | 21.4만 |
|---|
| 2026.06.10 | ₩103,883 | ₩105,288 | ₩101,769 | ₩101,782 | -2.02% | 28.1만 |
|---|
| 2026.06.09 | ₩99,695 | ₩104,244 | ₩99,695 | ₩103,401 | +3.72% | 29.8만 |
|---|
| 2026.06.08 | ₩100,177 | ₩100,525 | ₩98,518 | ₩98,625 | -1.55% | 19.9만 |
|---|
| 2026.06.05 | ₩98,973 | ₩99,655 | ₩97,474 | ₩98,932 | -0.04% | 16.9만 |
|---|
| 2026.06.04 | ₩95,079 | ₩98,571 | ₩94,771 | ₩98,397 | +3.49% | 21.2만 |
|---|
| 2026.06.03 | ₩94,249 | ₩94,249 | ₩91,011 | ₩93,928 | -0.34% | 28.3만 |
|---|
| 2026.06.02 | ₩94,290 | ₩97,032 | ₩94,075 | ₩95,266 | +1.04% | 34.1만 |
|---|
| 2026.06.01 | ₩92,737 | ₩95,413 | ₩92,684 | ₩94,383 | +1.77% | 21.6만 |
|---|
| 2026.05.29 | ₩92,109 | ₩93,621 | ₩91,480 | ₩93,393 | +1.39% | 25.5만 |
|---|
| 2026.05.28 | ₩94,116 | ₩95,413 | ₩91,680 | ₩92,283 | -1.95% | 22.8만 |
|---|
| 2026.05.27 | ₩96,069 | ₩96,805 | ₩94,825 | ₩94,838 | -1.28% | 18.8만 |
|---|
| 2026.05.26 | ₩96,323 | ₩96,912 | ₩95,133 | ₩95,815 | -0.53% | 14.6만 |
|---|
| 2026.05.22 | ₩95,092 | ₩96,725 | ₩95,092 | ₩96,123 | +1.08% | 22.7만 |
|---|
| 2026.05.21 | ₩95,240 | ₩96,885 | ₩94,450 | ₩96,537 | +1.36% | 25.7만 |
|---|
| 2026.05.20 | ₩96,042 | ₩97,193 | ₩94,932 | ₩95,775 | -0.28% | 26.4만 |
|---|
| 2026.05.19 | ₩96,658 | ₩97,193 | ₩95,186 | ₩95,949 | -0.73% | 21.7만 |
|---|
| 2026.05.18 | ₩95,587 | ₩97,621 | ₩95,587 | ₩96,685 | +1.15% | 15.5만 |
|---|
| 2026.05.15 | ₩96,444 | ₩97,501 | ₩94,825 | ₩95,601 | -0.87% | 23.7만 |
|---|
| 2026.05.14 | ₩98,250 | ₩99,026 | ₩95,748 | ₩97,006 | -1.27% | 31.2만 |
|---|
| 2026.05.13 | ₩96,016 | ₩97,795 | ₩95,092 | ₩97,367 | +1.41% | 28.6만 |
|---|
| 2026.05.12 | ₩96,644 | ₩97,180 | ₩93,714 | ₩96,685 | +0.04% | 20.4만 |
|---|
| 2026.05.11 | ₩96,323 | ₩96,818 | ₩94,771 | ₩96,537 | +0.22% | 39.2만 |
|---|
| 2026.05.08 | ₩95,052 | ₩97,742 | ₩93,273 | ₩97,354 | +2.42% | 30.4만 |
|---|
| 2026.05.07 | ₩94,878 | ₩96,390 | ₩93,995 | ₩95,133 | +0.27% | 25.8만 |
|---|
| 2026.05.06 | ₩93,955 | ₩95,347 | ₩93,206 | ₩94,383 | +0.46% | 41.6만 |
|---|
| 2026.05.05 | ₩91,721 | ₩93,661 | ₩91,426 | ₩93,045 | +1.44% | 20.9만 |
|---|
| 2026.05.04 | ₩92,283 | ₩93,554 | ₩90,985 | ₩91,346 | -1.01% | 18.9만 |
|---|
| 2026.05.01 | ₩94,704 | ₩96,082 | ₩92,671 | ₩92,711 | -2.11% | 38.6만 |
|---|
| 2026.04.30 | ₩90,262 | ₩94,290 | ₩90,182 | ₩94,049 | +4.20% | 37만 |
|---|
| 2026.04.29 | ₩92,978 | ₩92,978 | ₩90,048 | ₩90,570 | -2.59% | 38.9만 |
|---|
| 2026.04.28 | ₩91,654 | ₩92,871 | ₩91,212 | ₩92,242 | +0.64% | 22.2만 |
|---|
| 2026.04.27 | ₩90,409 | ₩92,042 | ₩90,048 | ₩91,185 | +0.86% | 22.9만 |
|---|
| 2026.04.24 | ₩89,633 | ₩91,092 | ₩89,111 | ₩90,597 | +1.07% | 26.1만 |
|---|
| 2026.04.23 | ₩91,413 | ₩91,747 | ₩89,553 | ₩89,968 | -1.58% | 25.3만 |
|---|
| 2026.04.22 | ₩92,590 | ₩93,259 | ₩90,891 | ₩91,413 | -1.27% | 24.5만 |
|---|
| 2026.04.21 | ₩91,185 | ₩92,630 | ₩90,650 | ₩92,122 | +1.03% | 47.1만 |
|---|
| 2026.04.20 | ₩89,901 | ₩91,787 | ₩89,178 | ₩91,319 | +1.58% | 37.2만 |
|---|
| 2026.04.17 | ₩84,308 | ₩89,339 | ₩83,425 | ₩89,205 | +5.81% | 77.6만 |
|---|
| 2026.04.16 | ₩88,630 | ₩89,285 | ₩86,355 | ₩86,489 | -2.42% | 31.1만 |
|---|
| 2026.04.15 | ₩88,697 | ₩89,192 | ₩87,800 | ₩88,590 | -0.12% | 19.7만 |
|---|
| 2026.04.14 | ₩86,489 | ₩89,098 | ₩86,435 | ₩88,683 | +2.54% | 29.5만 |
|---|
| 2026.04.13 | ₩84,014 | ₩86,409 | ₩83,345 | ₩86,315 | +2.74% | 62만 |
|---|
| 2026.04.10 | ₩85,485 | ₩85,900 | ₩84,428 | ₩84,509 | -1.14% | 50.1만 |
|---|
| 2026.04.09 | ₩85,124 | ₩86,128 | ₩84,375 | ₩85,686 | +0.66% | 39.3만 |
|---|
| 2026.04.08 | ₩86,195 | ₩87,185 | ₩85,432 | ₩85,499 | -0.81% | 44.7만 |
|---|
| 2026.04.07 | ₩84,562 | ₩84,897 | ₩83,840 | ₩84,027 | -0.63% | 31.1만 |
|---|
| 2026.04.06 | ₩83,264 | ₩85,151 | ₩82,836 | ₩84,790 | +1.83% | 23.9만 |
|---|
| 2026.04.02 | ₩82,087 | ₩83,866 | ₩80,950 | ₩83,840 | +2.14% | 25.1만 |
|---|
| 2026.04.01 | ₩83,813 | ₩84,897 | ₩82,261 | ₩83,131 | -0.81% | 24만 |
|---|
| 2026.03.31 | ₩83,385 | ₩83,987 | ₩81,859 | ₩83,693 | +0.37% | 29.4만 |
|---|
| 2026.03.30 | ₩82,234 | ₩83,759 | ₩82,007 | ₩82,127 | -0.13% | 33.3만 |
|---|
| 2026.03.27 | ₩82,127 | ₩82,475 | ₩81,177 | ₩81,391 | -0.90% | 31.1만 |
|---|
| 2026.03.26 | ₩82,569 | ₩83,599 | ₩81,217 | ₩82,876 | +0.37% | 39.4만 |
|---|
| 2026.03.25 | ₩85,445 | ₩86,395 | ₩80,508 | ₩82,823 | -3.07% | 54.9만 |
|---|
| 2026.03.24 | ₩83,800 | ₩85,097 | ₩83,318 | ₩84,415 | +0.73% | 24만 |
|---|
| 2026.03.23 | ₩85,271 | ₩86,716 | ₩84,014 | ₩84,964 | -0.36% | 31.5만 |
|---|
| 2026.03.20 | ₩85,071 | ₩85,138 | ₩82,983 | ₩83,197 | -2.20% | 135.6만 |
|---|
| 2026.03.19 | ₩84,027 | ₩85,017 | ₩82,743 | ₩84,402 | +0.45% | 32.7만 |
|---|
| 2026.03.18 | ₩85,164 | ₩86,369 | ₩84,455 | ₩84,576 | -0.69% | 52만 |
|---|
| 2026.03.17 | ₩85,646 | ₩87,319 | ₩85,646 | ₩85,954 | +0.36% | 27.4만 |
|---|
| 2026.03.16 | ₩84,763 | ₩85,673 | ₩83,800 | ₩84,669 | -0.11% | 40.2만 |
|---|
| 2026.03.13 | ₩84,562 | ₩86,529 | ₩83,505 | ₩83,639 | -1.09% | 43.1만 |
|---|
| 2026.03.12 | ₩83,425 | ₩84,910 | ₩83,010 | ₩83,545 | +0.14% | 47.2만 |
|---|
| 2026.03.11 | ₩84,509 | ₩85,766 | ₩83,224 | ₩84,509 | 0.00% | 27.5만 |
|---|
| 2026.03.10 | ₩85,900 | ₩87,118 | ₩84,522 | ₩84,602 | -1.51% | 33.1만 |
|---|
| 2026.03.09 | ₩84,509 | ₩86,195 | ₩81,726 | ₩85,967 | +1.73% | 33.9만 |
|---|
| 2026.03.06 | ₩87,131 | ₩89,499 | ₩85,646 | ₩86,917 | -0.25% | 32.2만 |
|---|
| 2026.03.05 | ₩88,483 | ₩90,209 | ₩87,533 | ₩88,590 | +0.12% | 22.7만 |
|---|
| 2026.03.04 | ₩90,998 | ₩91,828 | ₩89,326 | ₩89,540 | -1.60% | 52만 |
|---|
| 2026.03.03 | ₩89,700 | ₩91,493 | ₩88,563 | ₩90,851 | +1.28% | 32.1만 |
|---|
| 2026.03.02 | ₩87,626 | ₩91,814 | ₩87,626 | ₩91,560 | +4.49% | 33만 |
|---|
| 2026.02.27 | ₩89,513 | ₩90,342 | ₩87,292 | ₩89,473 | -0.04% | 33.6만 |
|---|
| 2026.02.26 | ₩91,292 | ₩92,296 | ₩88,616 | ₩89,834 | -1.60% | 28.8만 |
|---|
| 2026.02.25 | ₩90,302 | ₩91,078 | ₩88,844 | ₩90,463 | +0.18% | 23만 |
|---|
| 2026.02.24 | ₩88,054 | ₩89,834 | ₩88,054 | ₩89,593 | +1.75% | 18.2만 |
|---|
| 2026.02.23 | ₩89,299 | ₩89,620 | ₩87,064 | ₩88,001 | -1.45% | 23.4만 |
|---|
| 2026.02.20 | ₩89,205 | ₩90,048 | ₩86,449 | ₩89,807 | +0.67% | 25.2만 |
|---|
| 2026.02.19 | ₩88,108 | ₩89,834 | ₩87,185 | ₩89,433 | +1.50% | 24만 |
|---|
| 2026.02.18 | ₩88,550 | ₩90,383 | ₩87,814 | ₩88,389 | -0.18% | 18만 |
|---|
| 2026.02.17 | ₩89,633 | ₩91,185 | ₩88,215 | ₩88,523 | -1.24% | 33.5만 |
|---|
| 2026.02.13 | ₩88,576 | ₩91,386 | ₩87,412 | ₩89,192 | +0.69% | 62.7만 |
|---|
| 2026.02.12 | ₩87,104 | ₩89,004 | ₩85,807 | ₩88,496 | +1.60% | 38.4만 |
|---|
| 2026.02.11 | ₩87,640 | ₩88,456 | ₩85,820 | ₩86,743 | -1.02% | 33.4만 |
|---|
| 2026.02.10 | ₩86,636 | ₩88,161 | ₩85,700 | ₩87,666 | +1.19% | 24.5만 |
|---|
| 2026.02.09 | ₩83,813 | ₩86,114 | ₩83,037 | ₩86,034 | +2.65% | 28.8만 |
|---|
| 2026.02.06 | ₩83,786 | ₩84,509 | ₩83,385 | ₩83,907 | +0.14% | 23.9만 |
|---|
| 2026.02.05 | ₩84,442 | ₩84,776 | ₩82,074 | ₩83,037 | -1.66% | 22.7만 |
|---|
| 2026.02.04 | ₩82,234 | ₩84,923 | ₩80,722 | ₩84,241 | +2.44% | 25.1만 |
|---|
| 2026.02.03 | ₩84,375 | ₩84,964 | ₩80,936 | ₩82,140 | -2.65% | 31.4만 |
|---|
| 2026.02.02 | ₩85,820 | ₩86,195 | ₩84,950 | ₩85,204 | -0.72% | 24.5만 |
|---|
| 2026.01.30 | ₩86,114 | ₩86,757 | ₩85,071 | ₩85,981 | -0.16% | 26.2만 |
|---|
| 2026.01.29 | ₩86,342 | ₩87,385 | ₩84,763 | ₩86,409 | +0.08% | 48.8만 |
|---|
| 2026.01.28 | ₩87,211 | ₩87,492 | ₩85,365 | ₩85,566 | -1.89% | 34.3만 |
|---|
| 2026.01.27 | ₩87,332 | ₩89,995 | ₩86,569 | ₩87,091 | -0.28% | 64.9만 |
|---|
| 2026.01.26 | ₩88,215 | ₩89,259 | ₩86,449 | ₩87,305 | -1.03% | 40.3만 |
|---|
| 2026.01.23 | ₩90,730 | ₩92,242 | ₩86,690 | ₩88,188 | -2.80% | 58.2만 |
|---|
| 2026.01.22 | ₩93,206 | ₩94,490 | ₩91,614 | ₩92,028 | -1.26% | 38.1만 |
|---|
| 2026.01.21 | ₩92,202 | ₩93,875 | ₩91,547 | ₩92,804 | +0.65% | 39.2만 |
|---|
| 2026.01.20 | ₩92,724 | ₩93,045 | ₩91,279 | ₩91,895 | -0.89% | 35.7만 |
|---|
| 2026.01.16 | ₩92,818 | ₩94,544 | ₩92,055 | ₩94,223 | +1.51% | 37.5만 |
|---|
| 2026.01.15 | ₩92,403 | ₩94,356 | ₩91,533 | ₩93,166 | +0.83% | 40.5만 |
|---|
| 2026.01.14 | ₩90,704 | ₩92,898 | ₩90,423 | ₩91,841 | +1.25% | 39.5만 |
|---|
| 2026.01.13 | ₩90,570 | ₩91,948 | ₩89,954 | ₩90,851 | +0.31% | 52만 |
|---|
| 2026.01.12 | ₩90,449 | ₩91,426 | ₩88,496 | ₩91,359 | +1.01% | 31.5만 |
|---|
| 2026.01.09 | ₩89,928 | ₩92,430 | ₩89,714 | ₩91,038 | +1.23% | 31.1만 |
|---|
| 2026.01.08 | ₩87,653 | ₩89,995 | ₩87,653 | ₩89,914 | +2.58% | 31.8만 |
|---|
| 2026.01.07 | ₩89,285 | ₩89,660 | ₩87,265 | ₩88,456 | -0.93% | 31만 |
|---|
| 2026.01.06 | ₩86,302 | ₩89,285 | ₩86,302 | ₩89,045 | +3.18% | 41.3만 |
|---|
| 2026.01.05 | ₩84,669 | ₩88,081 | ₩84,669 | ₩86,650 | +2.34% | 31만 |
|---|
| 2026.01.02 | ₩83,706 | ₩85,124 | ₩83,532 | ₩85,057 | +1.61% | 20.7만 |
|---|
| 2025.12.31 | ₩85,044 | ₩85,044 | ₩83,679 | ₩84,000 | -1.23% | 15.5만 |
|---|
| 2025.12.30 | ₩85,472 | ₩85,900 | ₩84,442 | ₩84,589 | -1.03% | 13.8만 |
|---|
| 2025.12.29 | ₩85,914 | ₩86,730 | ₩85,044 | ₩85,619 | -0.34% | 19.1만 |
|---|
| 2025.12.26 | ₩84,455 | ₩86,181 | ₩84,241 | ₩85,900 | +1.71% | 32.5만 |
|---|
| 2025.12.24 | ₩84,723 | ₩85,004 | ₩84,067 | ₩84,589 | -0.16% | 10.6만 |
|---|
| 2025.12.23 | ₩84,576 | ₩84,709 | ₩83,639 | ₩84,629 | +0.06% | 20.7만 |
|---|
| 2025.12.22 | ₩83,559 | ₩85,245 | ₩83,064 | ₩84,683 | +1.35% | 21.4만 |
|---|
| 2025.12.19 | ₩83,933 | ₩84,897 | ₩83,157 | ₩83,412 | -0.62% | 70.6만 |
|---|
| 2025.12.18 | ₩84,509 | ₩85,526 | ₩83,853 | ₩84,281 | -0.27% | 20.5만 |
|---|
| 2025.12.17 | ₩84,000 | ₩85,044 | ₩83,398 | ₩83,840 | -0.19% | 25.8만 |
|---|
| 2025.12.16 | ₩84,027 | ₩85,084 | ₩83,719 | ₩84,081 | +0.06% | 32.1만 |
|---|
| 2025.12.15 | ₩84,375 | ₩84,549 | ₩82,890 | ₩83,679 | -0.82% | 35.2만 |
|---|
| 2025.12.12 | ₩84,174 | ₩84,576 | ₩83,144 | ₩83,679 | -0.59% | 30.4만 |
|---|
| 2025.12.11 | ₩82,930 | ₩84,254 | ₩82,930 | ₩83,800 | +1.05% | 35.9만 |
|---|
| 2025.12.10 | ₩80,160 | ₩83,251 | ₩78,126 | ₩82,769 | +3.25% | 54.8만 |
|---|
| 2025.12.09 | ₩80,401 | ₩82,381 | ₩80,321 | ₩81,351 | +1.18% | 39.7만 |
|---|
| 2025.12.08 | ₩83,264 | ₩83,505 | ₩80,026 | ₩80,347 | -3.50% | 55만 |
|---|
| 2025.12.05 | ₩83,171 | ₩83,773 | ₩82,207 | ₩83,224 | +0.06% | 36.1만 |
|---|
| 2025.12.04 | ₩84,067 | ₩86,208 | ₩83,412 | ₩83,826 | -0.29% | 48.3만 |
|---|
| 2025.12.03 | ₩83,157 | ₩85,245 | ₩83,024 | ₩83,492 | +0.40% | 169.5만 |
|---|
| 2025.12.02 | ₩83,197 | ₩84,201 | ₩82,408 | ₩82,676 | -0.63% | 43.5만 |
|---|
| 2025.12.01 | ₩83,719 | ₩84,027 | ₩82,488 | ₩82,515 | -1.44% | 41만 |
|---|
| 2025.11.28 | ₩85,887 | ₩85,887 | ₩83,987 | ₩84,629 | -1.46% | 16.7만 |
|---|
| 2025.11.26 | ₩83,585 | ₩85,967 | ₩83,037 | ₩85,325 | +2.08% | 45.4만 |
|---|
| 2025.11.25 | ₩83,211 | ₩84,816 | ₩83,211 | ₩83,974 | +0.92% | 49.6만 |
|---|
| 2025.11.24 | ₩81,819 | ₩83,438 | ₩81,498 | ₩82,903 | +1.32% | 52.9만 |
|---|
| 2025.11.21 | ₩80,736 | ₩82,569 | ₩80,428 | ₩82,140 | +1.74% | 127.6만 |
|---|
| 2025.11.20 | ₩80,695 | ₩82,542 | ₩79,264 | ₩79,571 | -1.39% | 72.6만 |
|---|
| 2025.11.19 | ₩79,210 | ₩80,508 | ₩78,675 | ₩79,745 | +0.68% | 60만 |
|---|
| 2025.11.18 | ₩79,786 | ₩80,682 | ₩79,090 | ₩79,264 | -0.65% | 53.7만 |
|---|
| 2025.11.17 | ₩86,141 | ₩86,823 | ₩79,638 | ₩79,852 | -7.30% | 43.4만 |
|---|
| 2025.11.14 | ₩87,412 | ₩87,412 | ₩86,141 | ₩86,650 | -0.87% | 23.3만 |
|---|
| 2025.11.13 | ₩88,188 | ₩89,847 | ₩87,185 | ₩87,626 | -0.64% | 33.7만 |
|---|
| 2025.11.12 | ₩91,480 | ₩93,179 | ₩88,335 | ₩88,590 | -3.16% | 85.1만 |
|---|
| 2025.11.11 | ₩90,061 | ₩92,216 | ₩90,061 | ₩91,440 | +1.53% | 20.9만 |
|---|
| 2025.11.10 | ₩91,333 | ₩91,386 | ₩89,580 | ₩89,593 | -1.90% | 18.1만 |
|---|
| 2025.11.07 | ₩90,610 | ₩91,774 | ₩89,245 | ₩91,654 | +1.15% | 37.6만 |
|---|
| 2025.11.06 | ₩93,607 | ₩93,607 | ₩90,623 | ₩90,918 | -2.87% | 43.4만 |
|---|
| 2025.11.05 | ₩89,861 | ₩91,747 | ₩89,647 | ₩91,573 | +1.91% | 57.4만 |
|---|
| 2025.11.04 | ₩90,610 | ₩91,520 | ₩89,780 | ₩89,847 | -0.84% | 35만 |
|---|
| 2025.11.03 | ₩90,784 | ₩91,961 | ₩89,312 | ₩90,690 | -0.10% | 39.1만 |
|---|
| 2025.10.31 | ₩92,376 | ₩92,577 | ₩91,132 | ₩91,413 | -1.04% | 36.6만 |
|---|
| 2025.10.30 | ₩92,095 | ₩93,634 | ₩91,854 | ₩93,032 | +1.02% | 39.8만 |
|---|
| 2025.10.29 | ₩94,611 | ₩96,297 | ₩92,483 | ₩92,925 | -1.78% | 27.2만 |
|---|
| 2025.10.28 | ₩95,173 | ₩95,721 | ₩94,771 | ₩95,360 | +0.20% | 24.6만 |
|---|
| 2025.10.27 | ₩95,694 | ₩96,511 | ₩94,276 | ₩95,681 | -0.01% | 38.9만 |
|---|
| 2025.10.24 | ₩95,373 | ₩96,377 | ₩94,918 | ₩95,454 | +0.08% | 40.9만 |
|---|
| 2025.10.23 | ₩94,865 | ₩95,708 | ₩93,152 | ₩94,611 | -0.27% | 39.6만 |
|---|
| 2025.10.22 | ₩94,530 | ₩95,400 | ₩91,935 | ₩92,109 | -2.56% | 35.7만 |
|---|
| 2025.10.21 | ₩94,477 | ₩95,842 | ₩94,035 | ₩94,651 | +0.18% | 25.6만 |
|---|
| 2025.10.20 | ₩94,049 | ₩95,748 | ₩92,176 | ₩94,517 | +0.50% | 28.1만 |
|---|
| 2025.10.17 | ₩86,971 | ₩93,728 | ₩86,369 | ₩93,152 | +7.11% | 58.1만 |
|---|
| 2025.10.16 | ₩89,111 | ₩89,486 | ₩86,864 | ₩88,041 | -1.20% | 36.7만 |
|---|
| 2025.10.15 | ₩90,168 | ₩90,436 | ₩88,389 | ₩89,045 | -1.25% | 30.8만 |
|---|
| 2025.10.14 | ₩88,523 | ₩90,557 | ₩88,255 | ₩89,700 | +1.33% | 25.3만 |
|---|
| 2025.10.13 | ₩89,058 | ₩89,754 | ₩88,630 | ₩89,219 | +0.18% | 33.5만 |
|---|
| 2025.10.10 | ₩89,138 | ₩89,714 | ₩87,305 | ₩88,509 | -0.71% | 28.2만 |
|---|