시장 데이터를 불러오는 중
전체 종목
Compass, Inc. Class A Common Stock 과거 주가
Compass, Inc. Class A Common Stock · COMP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass, Inc. Class A Common Stock · COMP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,663 | ₩12,757 | ₩12,429 | ₩12,583 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,074 | ₩12,811 | ₩12,074 | ₩12,757 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,087 | ₩12,405 | ₩11,953 | ₩12,315 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,543 | ₩12,670 | ₩12,315 | ₩12,449 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,368 | ₩12,717 | ₩12,221 | ₩12,449 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,489 | ₩12,871 | ₩12,288 | ₩12,355 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,846 | ₩12,254 | ₩11,504 | ₩12,221 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,114 | ₩12,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,886 |
| ₩11,899 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,328 | ₩12,328 | ₩11,926 | ₩12,074 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,234 | ₩12,496 | ₩12,060 | ₩12,194 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,529 | ₩12,878 | ₩12,455 | ₩12,569 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,449 | ₩12,690 | ₩12,141 | ₩12,449 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,730 | ₩12,945 | ₩12,134 | ₩12,275 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,842 | ₩13,936 | ₩12,797 | ₩12,958 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,708 | ₩14,191 | ₩13,467 | ₩13,574 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,869 | ₩13,976 | ₩13,353 | ₩13,507 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,311 | ₩14,365 | ₩13,749 | ₩14,043 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,070 | ₩14,198 | ₩13,534 | ₩13,842 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,043 | ₩14,137 | ₩13,300 | ₩13,883 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,869 | ₩14,620 | ₩13,869 | ₩14,271 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,842 | ₩14,224 | ₩13,561 | ₩14,084 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,043 | ₩14,157 | ₩13,507 | ₩13,574 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,338 | ₩14,492 | ₩14,191 | ₩14,311 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,660 | ₩14,673 | ₩14,365 | ₩14,405 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,539 | ₩15,002 | ₩14,466 | ₩14,901 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,512 | ₩15,048 | ₩14,492 | ₩14,821 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,883 | ₩14,238 | ₩13,742 | ₩14,191 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,802 | ₩14,265 | ₩13,735 | ₩13,842 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,821 | ₩14,861 | ₩13,990 | ₩14,151 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,941 | ₩15,263 | ₩14,673 | ₩14,700 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,370 | ₩15,410 | ₩14,713 | ₩14,874 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,651 | ₩15,745 | ₩15,115 | ₩15,249 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,718 | ₩15,859 | ₩15,450 | ₩15,812 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,584 | ₩15,692 | ₩15,196 | ₩15,477 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,094 | ₩16,094 | ₩15,491 | ₩15,745 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,630 | ₩16,837 | ₩15,893 | ₩15,973 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,764 | ₩17,373 | ₩16,415 | ₩17,152 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,335 | ₩16,784 | ₩16,147 | ₩16,482 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,219 | ₩17,219 | ₩16,241 | ₩16,603 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,943 | ₩18,224 | ₩17,340 | ₩17,447 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,152 | ₩17,956 | ₩16,918 | ₩17,889 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,219 | ₩17,306 | ₩16,777 | ₩17,058 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,750 | ₩17,018 | ₩16,402 | ₩17,005 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,717 | ₩16,991 | ₩16,422 | ₩16,616 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,058 | ₩17,400 | ₩16,837 | ₩16,857 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,045 | ₩17,085 | ₩15,571 | ₩16,857 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,085 | ₩17,715 | ₩16,308 | ₩17,192 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,013 | ₩16,429 | ₩15,933 | ₩16,080 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,477 | ₩15,913 | ₩15,363 | ₩15,745 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,611 | ₩15,665 | ₩14,928 | ₩15,263 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,638 | ₩15,789 | ₩14,928 | ₩15,357 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,571 | ₩16,208 | ₩15,062 | ₩15,558 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,893 | ₩16,134 | ₩15,571 | ₩15,919 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,276 | ₩16,067 | ₩15,276 | ₩15,812 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,553 | ₩15,323 | ₩14,338 | ₩14,834 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,807 | ₩14,901 | ₩14,084 | ₩14,445 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,182 | ₩15,383 | ₩14,888 | ₩15,089 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,651 | ₩15,866 | ₩15,237 | ₩15,303 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,067 | ₩16,147 | ₩15,631 | ₩15,732 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,812 | ₩16,368 | ₩15,767 | ₩16,080 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,884 | ₩17,125 | ₩16,087 | ₩16,321 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,147 | ₩17,079 | ₩16,074 | ₩16,951 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,866 | ₩15,986 | ₩15,511 | ₩15,651 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,584 | ₩15,772 | ₩15,283 | ₩15,410 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,080 | ₩16,442 | ₩15,692 | ₩15,705 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,370 | ₩16,120 | ₩15,182 | ₩15,973 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,383 | ₩15,772 | ₩14,841 | ₩15,169 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,420 | ₩17,501 | ₩15,832 | ₩15,919 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,898 | ₩17,675 | ₩16,774 | ₩17,407 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,737 | ₩17,112 | ₩16,509 | ₩16,911 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,388 | ₩17,065 | ₩16,348 | ₩16,817 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,879 | ₩16,596 | ₩15,638 | ₩16,522 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,008 | ₩16,094 | ₩14,955 | ₩16,080 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,740 | ₩15,477 | ₩14,642 | ₩15,276 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,378 | ₩15,089 | ₩14,244 | ₩14,807 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,400 | ₩14,533 | ₩13,320 | ₩14,271 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,844 | ₩13,440 | ₩12,824 | ₩13,253 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,213 | ₩13,608 | ₩13,045 | ₩13,105 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,025 | ₩13,554 | ₩12,891 | ₩13,414 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,610 | ₩13,454 | ₩12,509 | ₩12,596 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,248 | ₩12,978 | ₩12,141 | ₩12,623 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,980 | ₩12,415 | ₩11,913 | ₩12,248 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,457 | ₩11,973 | ₩11,350 | ₩11,511 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,600 | ₩11,337 | ₩10,358 | ₩11,323 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,921 | ₩11,237 | ₩10,573 | ₩10,600 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,064 | ₩11,002 | ₩10,064 | ₩10,948 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,305 | ₩10,479 | ₩10,064 | ₩10,157 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,399 | ₩10,586 | ₩10,198 | ₩10,332 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,439 | ₩10,727 | ₩10,258 | ₩10,559 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,270 | ₩11,337 | ₩9,595 | ₩10,198 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,162 | ₩11,839 | ₩10,990 | ₩11,564 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,002 | ₩11,504 | ₩10,988 | ₩11,323 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,189 | ₩11,310 | ₩10,935 | ₩11,028 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,055 | ₩11,397 | ₩10,807 | ₩11,203 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,323 | ₩11,879 | ₩11,122 | ₩11,229 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,511 | ₩11,605 | ₩11,109 | ₩11,122 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,390 | ₩11,705 | ₩11,229 | ₩11,256 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,868 | ₩11,538 | ₩10,754 | ₩11,350 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,265 | ₩11,223 | ₩9,930 | ₩11,176 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,533 | ₩10,680 | ₩10,131 | ₩10,157 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,720 | ₩11,316 | ₩10,533 | ₩10,600 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,211 | ₩10,653 | ₩10,068 | ₩10,559 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,894 | ₩10,975 | ₩10,318 | ₩10,385 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,122 | ₩11,196 | ₩10,847 | ₩10,881 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,658 | ₩11,658 | ₩11,162 | ₩11,203 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,685 | ₩12,094 | ₩11,591 | ₩11,739 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,752 | ₩11,752 | ₩11,330 | ₩11,685 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,516 | ₩12,623 | ₩11,405 | ₩11,712 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,435 | ₩12,851 | ₩11,986 | ₩12,382 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,568 | ₩9,796 | ₩9,394 | ₩9,729 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,809 | ₩10,010 | ₩9,407 | ₩9,461 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,265 | ₩10,425 | ₩9,876 | ₩9,903 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,104 | ₩10,258 | ₩9,956 | ₩10,144 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,439 | ₩10,606 | ₩10,064 | ₩10,211 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,881 | ₩11,122 | ₩10,512 | ₩10,573 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,439 | ₩10,908 | ₩10,439 | ₩10,841 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,385 | ₩10,559 | ₩10,332 | ₩10,519 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,439 | ₩10,586 | ₩10,077 | ₩10,439 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,774 | ₩10,868 | ₩10,459 | ₩10,600 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,908 | ₩11,189 | ₩10,459 | ₩10,492 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,734 | ₩10,889 | ₩10,613 | ₩10,827 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,224 | ₩11,028 | ₩10,208 | ₩10,908 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,876 | ₩10,104 | ₩9,715 | ₩9,782 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,581 | ₩9,956 | ₩9,400 | ₩9,755 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,608 | ₩10,104 | ₩9,487 | ₩9,501 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,420 | ₩9,595 | ₩9,273 | ₩9,554 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,675 | ₩9,729 | ₩9,313 | ₩9,568 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,836 | ₩10,064 | ₩9,407 | ₩9,688 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,836 | ₩10,137 | ₩9,729 | ₩9,970 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,938 | ₩9,005 | ₩8,536 | ₩8,951 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,353 | ₩9,474 | ₩9,072 | ₩9,112 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,313 | ₩9,775 | ₩9,179 | ₩9,474 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,849 | ₩10,010 | ₩9,494 | ₩9,621 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,420 | ₩9,883 | ₩9,367 | ₩9,796 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,595 | ₩9,635 | ₩9,152 | ₩9,166 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,131 | ₩10,131 | ₩9,447 | ₩9,487 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,506 | ₩10,948 | ₩10,144 | ₩10,211 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,069 | ₩11,122 | ₩10,291 | ₩10,613 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,189 | ₩11,189 | ₩10,687 | ₩10,854 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,734 | ₩11,424 | ₩10,713 | ₩11,350 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,787 | ₩10,801 | ₩10,265 | ₩10,412 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,613 | ₩11,002 | ₩10,466 | ₩10,894 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,203 | ₩11,283 | ₩10,814 | ₩10,827 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,189 | ₩11,584 | ₩10,961 | ₩11,430 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,256 | ₩11,404 | ₩10,935 | ₩11,015 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,948 | ₩11,363 | ₩10,814 | ₩11,095 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,323 | ₩11,578 | ₩10,817 | ₩10,841 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,725 | ₩12,023 | ₩11,404 | ₩11,564 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,094 | ₩12,209 | ₩11,759 | ₩11,819 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,390 | ₩12,194 | ₩11,182 | ₩12,060 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,114 | ₩12,275 | ₩11,417 | ₩11,658 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,650 | ₩13,186 | ₩12,395 | ₩12,543 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,199 | ₩13,400 | ₩12,703 | ₩12,717 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,945 | ₩13,494 | ₩12,690 | ₩13,119 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,663 | ₩13,514 | ₩12,556 | ₩13,481 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩12,998 | ₩13,588 | ₩12,730 | ₩13,065 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,784 | ₩13,568 | ₩12,678 | ₩13,400 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,596 | ₩12,884 | ₩12,529 | ₩12,744 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,114 | ₩12,683 | ₩12,047 | ₩12,636 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,695 | ₩13,749 | ₩12,074 | ₩12,167 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,869 | ₩14,311 | ₩13,467 | ₩13,802 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,775 | ₩14,023 | ₩13,702 | ₩13,976 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,534 | ₩14,244 | ₩13,521 | ₩14,017 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,842 | ₩14,177 | ₩13,347 | ₩13,534 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,970 | ₩14,265 | ₩13,769 | ₩13,950 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,022 | ₩15,263 | ₩12,904 | ₩13,829 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,898 | ₩17,206 | ₩14,995 | ₩15,008 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,313 | ₩17,594 | ₩16,924 | ₩17,099 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,442 | ₩17,246 | ₩16,060 | ₩17,246 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,228 | ₩16,623 | ₩15,986 | ₩16,442 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,960 | ₩16,348 | ₩15,785 | ₩16,134 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,295 | ₩16,422 | ₩15,363 | ₩16,053 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,643 | ₩16,884 | ₩15,933 | ₩16,321 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,750 | ₩17,032 | ₩16,395 | ₩16,455 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,286 | ₩17,300 | ₩16,309 | ₩16,777 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,501 | ₩17,789 | ₩17,273 | ₩17,460 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,608 | ₩18,037 | ₩17,440 | ₩17,487 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,970 | ₩18,291 | ₩17,112 | ₩17,594 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,090 | ₩18,700 | ₩17,929 | ₩18,197 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,635 | ₩17,963 | ₩17,387 | ₩17,862 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩17,996 | ₩18,090 | ₩17,635 | ₩17,795 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,112 | ₩17,889 | ₩16,941 | ₩17,862 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,233 | ₩17,541 | ₩16,978 | ₩17,099 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,085 | ₩17,668 | ₩17,005 | ₩17,233 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,764 | ₩17,072 | ₩16,522 | ₩16,871 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,187 | ₩16,737 | ₩15,966 | ₩16,482 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,429 | ₩16,656 | ₩15,973 | ₩16,308 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,072 | ₩17,206 | ₩16,080 | ₩16,362 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,831 | ₩18,130 | ₩16,817 | ₩17,206 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,013 | ₩16,522 | ₩15,276 | ₩16,429 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,812 | ₩16,857 | ₩15,189 | ₩15,866 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,553 | ₩14,618 | ₩13,735 | ₩14,512 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,070 | ₩14,620 | ₩13,976 | ₩14,539 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,231 | ₩14,570 | ₩14,030 | ₩14,070 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,177 | ₩14,258 | ₩14,104 | ₩14,164 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,244 | ₩14,378 | ₩14,084 | ₩14,218 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,191 | ₩14,459 | ₩13,990 | ₩14,338 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,285 | ₩14,392 | ₩14,003 | ₩14,191 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,258 | ₩14,403 | ₩14,037 | ₩14,311 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,204 | ₩14,512 | ₩14,137 | ₩14,231 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,003 | ₩14,392 | ₩13,966 | ₩14,365 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,285 | ₩14,365 | ₩14,050 | ₩14,177 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,365 | ₩14,834 | ₩14,338 | ₩14,392 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,727 | ₩14,767 | ₩14,057 | ₩14,110 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,963 | ₩14,606 | ₩13,871 | ₩14,579 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,070 | ₩14,137 | ₩13,523 | ₩13,856 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,566 | ₩14,767 | ₩14,298 | ₩14,392 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,338 | ₩14,492 | ₩14,124 | ₩14,419 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,579 | ₩14,606 | ₩14,064 | ₩14,137 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,030 | ₩14,633 | ₩13,923 | ₩14,526 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,486 | ₩14,606 | ₩13,930 | ₩13,963 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,963 | ₩14,057 | ₩13,775 | ₩13,829 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,124 | ₩14,231 | ₩13,923 | ₩13,936 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,177 | ₩14,660 | ₩13,829 | ₩14,070 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,338 | ₩14,385 | ₩13,883 | ₩14,151 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,668 | ₩14,285 | ₩13,601 | ₩14,244 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,976 | ₩14,097 | ₩13,836 | ₩13,963 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,923 | ₩14,243 | ₩13,829 | ₩13,963 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,244 | ₩14,780 | ₩14,037 | ₩14,070 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,775 | ₩14,352 | ₩13,521 | ₩14,204 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,409 | ₩13,414 | ₩12,395 | ₩13,360 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,663 | ₩13,092 | ₩12,221 | ₩12,301 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,556 | ₩12,770 | ₩12,462 | ₩12,543 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,462 | ₩12,703 | ₩12,382 | ₩12,529 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,596 | ₩12,797 | ₩12,455 | ₩12,569 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,556 | ₩12,844 | ₩12,368 | ₩12,610 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,703 | ₩12,831 | ₩12,476 | ₩12,717 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,623 | ₩12,931 | ₩12,342 | ₩12,730 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,819 | ₩12,663 | ₩11,819 | ₩12,636 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,524 | ₩11,913 | ₩11,350 | ₩11,779 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,363 | ₩11,578 | ₩11,156 | ₩11,457 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,779 | ₩11,846 | ₩11,270 | ₩11,430 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,042 | ₩11,826 | ₩10,988 | ₩11,779 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,868 | ₩11,511 | ₩10,372 | ₩11,203 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,157 | ₩10,466 | ₩9,956 | ₩10,425 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,010 | ₩10,405 | ₩9,889 | ₩10,332 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,090 | ₩10,117 | ₩9,842 | ₩9,970 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,506 | ₩10,600 | ₩10,084 | ₩10,198 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,760 | ₩11,162 | ₩10,606 | ₩10,626 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,787 | ₩10,868 | ₩10,546 | ₩10,801 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,452 | ₩10,881 | ₩10,372 | ₩10,760 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,157 | ₩10,399 | ₩10,023 | ₩10,278 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,117 | ₩10,211 | ₩9,997 | ₩10,198 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,983 | ₩10,305 | ₩9,916 | ₩10,144 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,876 | ₩10,117 | ₩9,822 | ₩10,037 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,742 | ₩9,836 | ₩9,554 | ₩9,769 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,809 | ₩10,077 | ₩9,742 | ₩9,796 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,635 | ₩10,050 | ₩9,528 | ₩9,769 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,246 | ₩9,782 | ₩9,166 | ₩9,635 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,635 | ₩9,675 | ₩9,166 | ₩9,273 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,796 | ₩9,943 | ₩9,420 | ₩9,434 | -3.69% | 1237.7만 |
|---|