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 | ₩12,672 | ₩12,766 | ₩12,438 | ₩12,592 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,082 | ₩12,820 | ₩12,082 | ₩12,766 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,096 | ₩12,413 | ₩11,962 | ₩12,324 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,552 | ₩12,679 | ₩12,324 | ₩12,458 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,377 | ₩12,726 | ₩12,230 | ₩12,458 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,498 | ₩12,880 | ₩12,297 | ₩12,364 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,854 | ₩12,263 | ₩11,512 | ₩12,230 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,122 | ₩12,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,908 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,337 | ₩12,337 | ₩11,935 | ₩12,082 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,243 | ₩12,505 | ₩12,069 | ₩12,203 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,538 | ₩12,887 | ₩12,464 | ₩12,578 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,458 | ₩12,699 | ₩12,149 | ₩12,458 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,739 | ₩12,954 | ₩12,143 | ₩12,283 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,852 | ₩13,946 | ₩12,806 | ₩12,967 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,718 | ₩14,201 | ₩13,477 | ₩13,584 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,879 | ₩13,986 | ₩13,363 | ₩13,517 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,322 | ₩14,375 | ₩13,758 | ₩14,053 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,080 | ₩14,208 | ₩13,544 | ₩13,852 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,053 | ₩14,147 | ₩13,309 | ₩13,893 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,879 | ₩14,630 | ₩13,879 | ₩14,281 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,852 | ₩14,235 | ₩13,571 | ₩14,094 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,053 | ₩14,167 | ₩13,517 | ₩13,584 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,348 | ₩14,503 | ₩14,201 | ₩14,322 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,670 | ₩14,684 | ₩14,375 | ₩14,416 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,550 | ₩15,012 | ₩14,476 | ₩14,912 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,523 | ₩15,059 | ₩14,503 | ₩14,831 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,893 | ₩14,248 | ₩13,752 | ₩14,201 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,812 | ₩14,275 | ₩13,745 | ₩13,852 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,831 | ₩14,871 | ₩14,000 | ₩14,161 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,952 | ₩15,274 | ₩14,684 | ₩14,711 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,381 | ₩15,421 | ₩14,724 | ₩14,885 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,663 | ₩15,757 | ₩15,126 | ₩15,260 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,730 | ₩15,870 | ₩15,461 | ₩15,824 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,596 | ₩15,703 | ₩15,207 | ₩15,488 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,105 | ₩16,105 | ₩15,502 | ₩15,757 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,642 | ₩16,849 | ₩15,904 | ₩15,984 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,776 | ₩17,386 | ₩16,427 | ₩17,165 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,347 | ₩16,796 | ₩16,159 | ₩16,494 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,232 | ₩17,232 | ₩16,253 | ₩16,615 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,956 | ₩18,237 | ₩17,352 | ₩17,460 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,165 | ₩17,969 | ₩16,930 | ₩17,902 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,232 | ₩17,319 | ₩16,789 | ₩17,071 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,762 | ₩17,030 | ₩16,414 | ₩17,017 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,729 | ₩17,004 | ₩16,434 | ₩16,628 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,071 | ₩17,413 | ₩16,849 | ₩16,870 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,057 | ₩17,097 | ₩15,582 | ₩16,870 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,097 | ₩17,728 | ₩16,320 | ₩17,205 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,025 | ₩16,440 | ₩15,944 | ₩16,092 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,488 | ₩15,924 | ₩15,374 | ₩15,757 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,622 | ₩15,676 | ₩14,939 | ₩15,274 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,649 | ₩15,801 | ₩14,939 | ₩15,368 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,582 | ₩16,219 | ₩15,073 | ₩15,569 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,904 | ₩16,145 | ₩15,582 | ₩15,931 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,287 | ₩16,078 | ₩15,287 | ₩15,824 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,563 | ₩15,334 | ₩14,348 | ₩14,845 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,818 | ₩14,912 | ₩14,094 | ₩14,456 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,193 | ₩15,394 | ₩14,898 | ₩15,099 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,663 | ₩15,877 | ₩15,248 | ₩15,314 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,078 | ₩16,159 | ₩15,643 | ₩15,743 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,824 | ₩16,380 | ₩15,778 | ₩16,092 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,896 | ₩17,138 | ₩16,098 | ₩16,333 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,159 | ₩17,091 | ₩16,085 | ₩16,963 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,877 | ₩15,998 | ₩15,522 | ₩15,663 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,596 | ₩15,783 | ₩15,294 | ₩15,421 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,092 | ₩16,454 | ₩15,703 | ₩15,716 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,381 | ₩16,132 | ₩15,193 | ₩15,984 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,394 | ₩15,783 | ₩14,851 | ₩15,180 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,433 | ₩17,513 | ₩15,844 | ₩15,931 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,910 | ₩17,688 | ₩16,786 | ₩17,419 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,749 | ₩17,124 | ₩16,521 | ₩16,923 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,400 | ₩17,077 | ₩16,360 | ₩16,829 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,891 | ₩16,608 | ₩15,649 | ₩16,534 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,019 | ₩16,105 | ₩14,965 | ₩16,092 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,751 | ₩15,488 | ₩14,653 | ₩15,287 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,389 | ₩15,099 | ₩14,255 | ₩14,818 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,410 | ₩14,543 | ₩13,329 | ₩14,281 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,853 | ₩13,450 | ₩12,833 | ₩13,262 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,222 | ₩13,618 | ₩13,054 | ₩13,115 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,034 | ₩13,564 | ₩12,900 | ₩13,423 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,619 | ₩13,463 | ₩12,518 | ₩12,605 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,257 | ₩12,987 | ₩12,149 | ₩12,632 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,988 | ₩12,424 | ₩11,921 | ₩12,257 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,465 | ₩11,982 | ₩11,358 | ₩11,519 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,607 | ₩11,345 | ₩10,366 | ₩11,331 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,929 | ₩11,245 | ₩10,580 | ₩10,607 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,071 | ₩11,009 | ₩10,071 | ₩10,956 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,312 | ₩10,486 | ₩10,071 | ₩10,165 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,406 | ₩10,594 | ₩10,205 | ₩10,339 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,446 | ₩10,735 | ₩10,265 | ₩10,567 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,278 | ₩11,345 | ₩9,601 | ₩10,205 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,170 | ₩11,848 | ₩10,997 | ₩11,573 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,009 | ₩11,512 | ₩10,996 | ₩11,331 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,197 | ₩11,318 | ₩10,942 | ₩11,036 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,063 | ₩11,405 | ₩10,815 | ₩11,211 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,331 | ₩11,888 | ₩11,130 | ₩11,237 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,519 | ₩11,613 | ₩11,117 | ₩11,130 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,398 | ₩11,713 | ₩11,237 | ₩11,264 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,875 | ₩11,546 | ₩10,761 | ₩11,358 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,272 | ₩11,231 | ₩9,937 | ₩11,184 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,540 | ₩10,688 | ₩10,138 | ₩10,165 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,728 | ₩11,325 | ₩10,540 | ₩10,607 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,218 | ₩10,661 | ₩10,075 | ₩10,567 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,902 | ₩10,983 | ₩10,326 | ₩10,393 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,130 | ₩11,204 | ₩10,855 | ₩10,889 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,667 | ₩11,667 | ₩11,170 | ₩11,211 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,693 | ₩12,102 | ₩11,599 | ₩11,747 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,760 | ₩11,760 | ₩11,338 | ₩11,693 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,525 | ₩12,632 | ₩11,413 | ₩11,720 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,444 | ₩12,860 | ₩11,995 | ₩12,391 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,575 | ₩9,803 | ₩9,400 | ₩9,736 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,816 | ₩10,017 | ₩9,414 | ₩9,467 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,272 | ₩10,433 | ₩9,883 | ₩9,910 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,111 | ₩10,265 | ₩9,963 | ₩10,151 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,446 | ₩10,614 | ₩10,071 | ₩10,218 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,889 | ₩11,130 | ₩10,520 | ₩10,580 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,446 | ₩10,916 | ₩10,446 | ₩10,849 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,393 | ₩10,567 | ₩10,339 | ₩10,527 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,446 | ₩10,594 | ₩10,084 | ₩10,446 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,781 | ₩10,875 | ₩10,466 | ₩10,607 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,916 | ₩11,197 | ₩10,466 | ₩10,500 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,741 | ₩10,897 | ₩10,621 | ₩10,835 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,232 | ₩11,036 | ₩10,216 | ₩10,916 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,883 | ₩10,111 | ₩9,722 | ₩9,789 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,588 | ₩9,963 | ₩9,407 | ₩9,762 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,615 | ₩10,111 | ₩9,494 | ₩9,508 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,427 | ₩9,601 | ₩9,280 | ₩9,561 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,682 | ₩9,736 | ₩9,320 | ₩9,575 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,843 | ₩10,071 | ₩9,414 | ₩9,695 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,843 | ₩10,145 | ₩9,736 | ₩9,977 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,944 | ₩9,011 | ₩8,542 | ₩8,958 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,360 | ₩9,481 | ₩9,078 | ₩9,119 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,320 | ₩9,782 | ₩9,186 | ₩9,481 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,856 | ₩10,017 | ₩9,501 | ₩9,628 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,427 | ₩9,890 | ₩9,373 | ₩9,803 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,601 | ₩9,642 | ₩9,159 | ₩9,172 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,138 | ₩10,138 | ₩9,454 | ₩9,494 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,513 | ₩10,956 | ₩10,151 | ₩10,218 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,076 | ₩11,130 | ₩10,299 | ₩10,621 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,197 | ₩11,197 | ₩10,694 | ₩10,862 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,741 | ₩11,432 | ₩10,721 | ₩11,358 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,795 | ₩10,808 | ₩10,272 | ₩10,419 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,621 | ₩11,009 | ₩10,473 | ₩10,902 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,211 | ₩11,291 | ₩10,822 | ₩10,835 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,197 | ₩11,593 | ₩10,969 | ₩11,439 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,264 | ₩11,412 | ₩10,942 | ₩11,023 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,956 | ₩11,372 | ₩10,822 | ₩11,103 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,331 | ₩11,586 | ₩10,824 | ₩10,849 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,734 | ₩12,031 | ₩11,412 | ₩11,573 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,102 | ₩12,218 | ₩11,767 | ₩11,827 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,398 | ₩12,203 | ₩11,190 | ₩12,069 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,122 | ₩12,283 | ₩11,425 | ₩11,667 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,659 | ₩13,195 | ₩12,404 | ₩12,552 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,209 | ₩13,410 | ₩12,712 | ₩12,726 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,954 | ₩13,504 | ₩12,699 | ₩13,128 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,672 | ₩13,524 | ₩12,565 | ₩13,490 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩13,008 | ₩13,598 | ₩12,739 | ₩13,075 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,793 | ₩13,577 | ₩12,687 | ₩13,410 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,605 | ₩12,894 | ₩12,538 | ₩12,753 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,122 | ₩12,692 | ₩12,055 | ₩12,645 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,705 | ₩13,758 | ₩12,082 | ₩12,176 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,879 | ₩14,322 | ₩13,477 | ₩13,812 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,785 | ₩14,033 | ₩13,712 | ₩13,986 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,544 | ₩14,255 | ₩13,530 | ₩14,027 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,852 | ₩14,188 | ₩13,356 | ₩13,544 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,980 | ₩14,275 | ₩13,779 | ₩13,960 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,032 | ₩15,274 | ₩12,914 | ₩13,839 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,910 | ₩17,218 | ₩15,006 | ₩15,019 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,325 | ₩17,607 | ₩16,937 | ₩17,111 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,454 | ₩17,258 | ₩16,072 | ₩17,258 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,239 | ₩16,635 | ₩15,998 | ₩16,454 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,971 | ₩16,360 | ₩15,797 | ₩16,145 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,306 | ₩16,434 | ₩15,374 | ₩16,065 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,655 | ₩16,896 | ₩15,944 | ₩16,333 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,762 | ₩17,044 | ₩16,407 | ₩16,467 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,299 | ₩17,312 | ₩16,321 | ₩16,789 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,513 | ₩17,802 | ₩17,285 | ₩17,473 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,620 | ₩18,050 | ₩17,453 | ₩17,500 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,983 | ₩18,304 | ₩17,124 | ₩17,607 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,103 | ₩18,713 | ₩17,942 | ₩18,211 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,647 | ₩17,976 | ₩17,399 | ₩17,875 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩18,009 | ₩18,103 | ₩17,647 | ₩17,808 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,124 | ₩17,902 | ₩16,953 | ₩17,875 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,245 | ₩17,553 | ₩16,990 | ₩17,111 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,097 | ₩17,681 | ₩17,017 | ₩17,245 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,776 | ₩17,084 | ₩16,534 | ₩16,883 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,199 | ₩16,749 | ₩15,978 | ₩16,494 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,440 | ₩16,668 | ₩15,984 | ₩16,320 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,084 | ₩17,218 | ₩16,092 | ₩16,373 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,843 | ₩18,143 | ₩16,829 | ₩17,218 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,025 | ₩16,534 | ₩15,287 | ₩16,440 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,824 | ₩16,870 | ₩15,200 | ₩15,877 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,563 | ₩14,629 | ₩13,745 | ₩14,523 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,080 | ₩14,630 | ₩13,986 | ₩14,550 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,241 | ₩14,580 | ₩14,040 | ₩14,080 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,188 | ₩14,268 | ₩14,114 | ₩14,174 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,255 | ₩14,389 | ₩14,094 | ₩14,228 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,201 | ₩14,469 | ₩14,000 | ₩14,348 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,295 | ₩14,402 | ₩14,013 | ₩14,201 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,268 | ₩14,413 | ₩14,047 | ₩14,322 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,214 | ₩14,523 | ₩14,147 | ₩14,241 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,013 | ₩14,402 | ₩13,976 | ₩14,375 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,295 | ₩14,375 | ₩14,060 | ₩14,188 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,375 | ₩14,845 | ₩14,348 | ₩14,402 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,737 | ₩14,778 | ₩14,067 | ₩14,121 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,973 | ₩14,617 | ₩13,880 | ₩14,590 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,080 | ₩14,147 | ₩13,533 | ₩13,866 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,576 | ₩14,778 | ₩14,308 | ₩14,402 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,348 | ₩14,503 | ₩14,134 | ₩14,429 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,590 | ₩14,617 | ₩14,074 | ₩14,147 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,040 | ₩14,644 | ₩13,933 | ₩14,536 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,496 | ₩14,617 | ₩13,939 | ₩13,973 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,973 | ₩14,067 | ₩13,785 | ₩13,839 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,134 | ₩14,241 | ₩13,933 | ₩13,946 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,188 | ₩14,670 | ₩13,839 | ₩14,080 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,348 | ₩14,395 | ₩13,893 | ₩14,161 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,678 | ₩14,295 | ₩13,611 | ₩14,255 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,986 | ₩14,107 | ₩13,846 | ₩13,973 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,933 | ₩14,253 | ₩13,839 | ₩13,973 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,255 | ₩14,791 | ₩14,047 | ₩14,080 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,785 | ₩14,362 | ₩13,530 | ₩14,214 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,417 | ₩13,423 | ₩12,404 | ₩13,370 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,672 | ₩13,101 | ₩12,230 | ₩12,310 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,565 | ₩12,780 | ₩12,471 | ₩12,552 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,471 | ₩12,712 | ₩12,391 | ₩12,538 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,605 | ₩12,806 | ₩12,464 | ₩12,578 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,565 | ₩12,853 | ₩12,377 | ₩12,619 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,712 | ₩12,840 | ₩12,485 | ₩12,726 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,632 | ₩12,940 | ₩12,350 | ₩12,739 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,827 | ₩12,672 | ₩11,827 | ₩12,645 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,532 | ₩11,921 | ₩11,358 | ₩11,787 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,372 | ₩11,586 | ₩11,164 | ₩11,465 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,787 | ₩11,854 | ₩11,278 | ₩11,439 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,050 | ₩11,834 | ₩10,996 | ₩11,787 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,875 | ₩11,519 | ₩10,379 | ₩11,211 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,165 | ₩10,473 | ₩9,963 | ₩10,433 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,017 | ₩10,413 | ₩9,896 | ₩10,339 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,098 | ₩10,124 | ₩9,849 | ₩9,977 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,513 | ₩10,607 | ₩10,091 | ₩10,205 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,768 | ₩11,170 | ₩10,614 | ₩10,634 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,795 | ₩10,875 | ₩10,554 | ₩10,808 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,460 | ₩10,889 | ₩10,379 | ₩10,768 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,165 | ₩10,406 | ₩10,031 | ₩10,285 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,124 | ₩10,218 | ₩10,004 | ₩10,205 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,990 | ₩10,312 | ₩9,923 | ₩10,151 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,883 | ₩10,124 | ₩9,829 | ₩10,044 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,749 | ₩9,843 | ₩9,561 | ₩9,776 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,816 | ₩10,084 | ₩9,749 | ₩9,803 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,642 | ₩10,057 | ₩9,534 | ₩9,776 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,253 | ₩9,789 | ₩9,172 | ₩9,642 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,642 | ₩9,682 | ₩9,172 | ₩9,280 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,803 | ₩9,950 | ₩9,427 | ₩9,440 | -3.69% | 1237.7만 |
|---|