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 | ₩12,666 | ₩12,760 | ₩12,432 | ₩12,586 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,077 | ₩12,814 | ₩12,077 | ₩12,760 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,090 | ₩12,408 | ₩11,956 | ₩12,318 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,546 | ₩12,673 | ₩12,318 | ₩12,452 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,371 | ₩12,720 | ₩12,224 | ₩12,452 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,492 | ₩12,874 | ₩12,291 | ₩12,358 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,849 | ₩12,258 | ₩11,507 | ₩12,224 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,117 | ₩12,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,902 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,331 | ₩12,331 | ₩11,929 | ₩12,077 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,237 | ₩12,499 | ₩12,063 | ₩12,197 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,532 | ₩12,881 | ₩12,459 | ₩12,572 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,452 | ₩12,693 | ₩12,144 | ₩12,452 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,733 | ₩12,948 | ₩12,137 | ₩12,278 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,846 | ₩13,940 | ₩12,800 | ₩12,961 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,712 | ₩14,194 | ₩13,471 | ₩13,578 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,873 | ₩13,980 | ₩13,357 | ₩13,511 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,315 | ₩14,369 | ₩13,752 | ₩14,047 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,074 | ₩14,201 | ₩13,538 | ₩13,846 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,047 | ₩14,141 | ₩13,303 | ₩13,886 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,873 | ₩14,623 | ₩13,873 | ₩14,275 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,846 | ₩14,228 | ₩13,564 | ₩14,087 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,047 | ₩14,161 | ₩13,511 | ₩13,578 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,342 | ₩14,496 | ₩14,194 | ₩14,315 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,663 | ₩14,677 | ₩14,369 | ₩14,409 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,543 | ₩15,005 | ₩14,469 | ₩14,905 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,516 | ₩15,052 | ₩14,496 | ₩14,824 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,886 | ₩14,241 | ₩13,745 | ₩14,194 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,806 | ₩14,268 | ₩13,739 | ₩13,846 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,824 | ₩14,864 | ₩13,993 | ₩14,154 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,945 | ₩15,267 | ₩14,677 | ₩14,704 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,374 | ₩15,414 | ₩14,717 | ₩14,878 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,655 | ₩15,749 | ₩15,119 | ₩15,253 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,722 | ₩15,863 | ₩15,454 | ₩15,816 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,588 | ₩15,695 | ₩15,200 | ₩15,481 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,098 | ₩16,098 | ₩15,494 | ₩15,749 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,634 | ₩16,841 | ₩15,897 | ₩15,977 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,768 | ₩17,378 | ₩16,419 | ₩17,156 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,339 | ₩16,788 | ₩16,151 | ₩16,486 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,223 | ₩17,223 | ₩16,245 | ₩16,607 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,947 | ₩18,229 | ₩17,344 | ₩17,451 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,156 | ₩17,961 | ₩16,922 | ₩17,894 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,223 | ₩17,311 | ₩16,781 | ₩17,063 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,754 | ₩17,022 | ₩16,406 | ₩17,009 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,721 | ₩16,996 | ₩16,426 | ₩16,620 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,063 | ₩17,404 | ₩16,841 | ₩16,862 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,049 | ₩17,089 | ₩15,575 | ₩16,862 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,089 | ₩17,719 | ₩16,312 | ₩17,197 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,017 | ₩16,433 | ₩15,937 | ₩16,084 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,481 | ₩15,917 | ₩15,367 | ₩15,749 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,615 | ₩15,669 | ₩14,931 | ₩15,267 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,642 | ₩15,793 | ₩14,931 | ₩15,360 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,575 | ₩16,212 | ₩15,066 | ₩15,561 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,897 | ₩16,138 | ₩15,575 | ₩15,923 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,280 | ₩16,071 | ₩15,280 | ₩15,816 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,556 | ₩15,327 | ₩14,342 | ₩14,838 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,811 | ₩14,905 | ₩14,087 | ₩14,449 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,186 | ₩15,387 | ₩14,891 | ₩15,092 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,655 | ₩15,870 | ₩15,241 | ₩15,307 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,071 | ₩16,151 | ₩15,635 | ₩15,736 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,816 | ₩16,372 | ₩15,771 | ₩16,084 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,888 | ₩17,130 | ₩16,091 | ₩16,325 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,151 | ₩17,083 | ₩16,077 | ₩16,955 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,870 | ₩15,990 | ₩15,515 | ₩15,655 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,588 | ₩15,776 | ₩15,287 | ₩15,414 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,084 | ₩16,446 | ₩15,695 | ₩15,709 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,374 | ₩16,124 | ₩15,186 | ₩15,977 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,387 | ₩15,776 | ₩14,844 | ₩15,173 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,425 | ₩17,505 | ₩15,836 | ₩15,923 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,902 | ₩17,679 | ₩16,779 | ₩17,411 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,741 | ₩17,116 | ₩16,513 | ₩16,915 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,392 | ₩17,069 | ₩16,352 | ₩16,821 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,883 | ₩16,600 | ₩15,642 | ₩16,527 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,012 | ₩16,098 | ₩14,958 | ₩16,084 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,744 | ₩15,481 | ₩14,646 | ₩15,280 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,382 | ₩15,092 | ₩14,248 | ₩14,811 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,404 | ₩14,536 | ₩13,323 | ₩14,275 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,847 | ₩13,444 | ₩12,827 | ₩13,256 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,216 | ₩13,611 | ₩13,048 | ₩13,109 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,028 | ₩13,558 | ₩12,894 | ₩13,417 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,613 | ₩13,457 | ₩12,512 | ₩12,599 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,251 | ₩12,981 | ₩12,144 | ₩12,626 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,983 | ₩12,418 | ₩11,916 | ₩12,251 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,460 | ₩11,976 | ₩11,353 | ₩11,514 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,602 | ₩11,339 | ₩10,361 | ₩11,326 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,924 | ₩11,240 | ₩10,575 | ₩10,602 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,066 | ₩11,004 | ₩10,066 | ₩10,951 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,307 | ₩10,482 | ₩10,066 | ₩10,160 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,401 | ₩10,589 | ₩10,200 | ₩10,334 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,441 | ₩10,730 | ₩10,260 | ₩10,562 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,272 | ₩11,339 | ₩9,597 | ₩10,200 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,165 | ₩11,842 | ₩10,992 | ₩11,567 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,004 | ₩11,507 | ₩10,991 | ₩11,326 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,192 | ₩11,313 | ₩10,937 | ₩11,031 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,058 | ₩11,400 | ₩10,810 | ₩11,205 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,326 | ₩11,882 | ₩11,125 | ₩11,232 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,514 | ₩11,607 | ₩11,112 | ₩11,125 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,393 | ₩11,708 | ₩11,232 | ₩11,259 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,870 | ₩11,540 | ₩10,756 | ₩11,353 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,267 | ₩11,225 | ₩9,932 | ₩11,179 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,535 | ₩10,683 | ₩10,133 | ₩10,160 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,723 | ₩11,319 | ₩10,535 | ₩10,602 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,213 | ₩10,656 | ₩10,070 | ₩10,562 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,897 | ₩10,977 | ₩10,321 | ₩10,388 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,125 | ₩11,199 | ₩10,850 | ₩10,884 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,661 | ₩11,661 | ₩11,165 | ₩11,205 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,688 | ₩12,097 | ₩11,594 | ₩11,741 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,755 | ₩11,755 | ₩11,333 | ₩11,688 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,519 | ₩12,626 | ₩11,408 | ₩11,715 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,438 | ₩12,854 | ₩11,989 | ₩12,385 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,570 | ₩9,798 | ₩9,396 | ₩9,731 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,811 | ₩10,012 | ₩9,409 | ₩9,463 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,267 | ₩10,428 | ₩9,878 | ₩9,905 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,106 | ₩10,260 | ₩9,959 | ₩10,146 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,441 | ₩10,609 | ₩10,066 | ₩10,213 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,884 | ₩11,125 | ₩10,515 | ₩10,575 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,441 | ₩10,910 | ₩10,441 | ₩10,843 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,388 | ₩10,562 | ₩10,334 | ₩10,522 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,441 | ₩10,589 | ₩10,079 | ₩10,441 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,776 | ₩10,870 | ₩10,461 | ₩10,602 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,910 | ₩11,192 | ₩10,461 | ₩10,495 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,736 | ₩10,892 | ₩10,616 | ₩10,830 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,227 | ₩11,031 | ₩10,211 | ₩10,910 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,878 | ₩10,106 | ₩9,718 | ₩9,785 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,584 | ₩9,959 | ₩9,403 | ₩9,758 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,610 | ₩10,106 | ₩9,490 | ₩9,503 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,423 | ₩9,597 | ₩9,275 | ₩9,557 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,677 | ₩9,731 | ₩9,315 | ₩9,570 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,838 | ₩10,066 | ₩9,409 | ₩9,691 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,838 | ₩10,140 | ₩9,731 | ₩9,972 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,940 | ₩9,007 | ₩8,538 | ₩8,954 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,356 | ₩9,476 | ₩9,074 | ₩9,114 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,315 | ₩9,778 | ₩9,181 | ₩9,476 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,852 | ₩10,012 | ₩9,496 | ₩9,624 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,423 | ₩9,885 | ₩9,369 | ₩9,798 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,597 | ₩9,637 | ₩9,155 | ₩9,168 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,133 | ₩10,133 | ₩9,449 | ₩9,490 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,508 | ₩10,951 | ₩10,146 | ₩10,213 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,071 | ₩11,125 | ₩10,294 | ₩10,616 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,192 | ₩11,192 | ₩10,689 | ₩10,857 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,736 | ₩11,426 | ₩10,716 | ₩11,353 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,790 | ₩10,803 | ₩10,267 | ₩10,415 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,616 | ₩11,004 | ₩10,468 | ₩10,897 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,205 | ₩11,286 | ₩10,817 | ₩10,830 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,192 | ₩11,587 | ₩10,964 | ₩11,433 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,259 | ₩11,406 | ₩10,937 | ₩11,018 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,951 | ₩11,366 | ₩10,817 | ₩11,098 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,326 | ₩11,581 | ₩10,819 | ₩10,843 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,728 | ₩12,026 | ₩11,406 | ₩11,567 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,097 | ₩12,212 | ₩11,762 | ₩11,822 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,393 | ₩12,197 | ₩11,185 | ₩12,063 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,117 | ₩12,278 | ₩11,420 | ₩11,661 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,653 | ₩13,189 | ₩12,398 | ₩12,546 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,202 | ₩13,404 | ₩12,707 | ₩12,720 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,948 | ₩13,497 | ₩12,693 | ₩13,122 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,666 | ₩13,517 | ₩12,559 | ₩13,484 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩13,001 | ₩13,591 | ₩12,733 | ₩13,068 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,787 | ₩13,571 | ₩12,681 | ₩13,404 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,599 | ₩12,887 | ₩12,532 | ₩12,747 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,117 | ₩12,686 | ₩12,050 | ₩12,640 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,698 | ₩13,752 | ₩12,077 | ₩12,170 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,873 | ₩14,315 | ₩13,471 | ₩13,806 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,779 | ₩14,027 | ₩13,705 | ₩13,980 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,538 | ₩14,248 | ₩13,524 | ₩14,020 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,846 | ₩14,181 | ₩13,350 | ₩13,538 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,973 | ₩14,268 | ₩13,772 | ₩13,953 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,025 | ₩15,267 | ₩12,908 | ₩13,832 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,902 | ₩17,210 | ₩14,999 | ₩15,012 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,317 | ₩17,599 | ₩16,929 | ₩17,103 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,446 | ₩17,250 | ₩16,064 | ₩17,250 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,232 | ₩16,627 | ₩15,990 | ₩16,446 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,964 | ₩16,352 | ₩15,789 | ₩16,138 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,299 | ₩16,426 | ₩15,367 | ₩16,057 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,647 | ₩16,888 | ₩15,937 | ₩16,325 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,754 | ₩17,036 | ₩16,399 | ₩16,459 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,291 | ₩17,304 | ₩16,313 | ₩16,781 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,505 | ₩17,793 | ₩17,277 | ₩17,465 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,612 | ₩18,041 | ₩17,445 | ₩17,492 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,974 | ₩18,296 | ₩17,116 | ₩17,599 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,095 | ₩18,705 | ₩17,934 | ₩18,202 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,639 | ₩17,967 | ₩17,391 | ₩17,867 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩18,001 | ₩18,095 | ₩17,639 | ₩17,800 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,116 | ₩17,894 | ₩16,945 | ₩17,867 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,237 | ₩17,545 | ₩16,982 | ₩17,103 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,089 | ₩17,673 | ₩17,009 | ₩17,237 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,768 | ₩17,076 | ₩16,527 | ₩16,875 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,191 | ₩16,741 | ₩15,970 | ₩16,486 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,433 | ₩16,661 | ₩15,977 | ₩16,312 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,076 | ₩17,210 | ₩16,084 | ₩16,366 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,835 | ₩18,135 | ₩16,821 | ₩17,210 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,017 | ₩16,527 | ₩15,280 | ₩16,433 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,816 | ₩16,862 | ₩15,193 | ₩15,870 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,556 | ₩14,622 | ₩13,739 | ₩14,516 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,074 | ₩14,623 | ₩13,980 | ₩14,543 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,235 | ₩14,574 | ₩14,033 | ₩14,074 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,181 | ₩14,261 | ₩14,107 | ₩14,167 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,248 | ₩14,382 | ₩14,087 | ₩14,221 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,194 | ₩14,462 | ₩13,993 | ₩14,342 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,288 | ₩14,395 | ₩14,007 | ₩14,194 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,261 | ₩14,406 | ₩14,040 | ₩14,315 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,208 | ₩14,516 | ₩14,141 | ₩14,235 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,007 | ₩14,395 | ₩13,969 | ₩14,369 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,288 | ₩14,369 | ₩14,054 | ₩14,181 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,369 | ₩14,838 | ₩14,342 | ₩14,395 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,730 | ₩14,771 | ₩14,060 | ₩14,114 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,966 | ₩14,610 | ₩13,874 | ₩14,583 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,074 | ₩14,141 | ₩13,527 | ₩13,859 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,570 | ₩14,771 | ₩14,302 | ₩14,395 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,342 | ₩14,496 | ₩14,127 | ₩14,422 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,583 | ₩14,610 | ₩14,067 | ₩14,141 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,033 | ₩14,637 | ₩13,926 | ₩14,529 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,489 | ₩14,610 | ₩13,933 | ₩13,966 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,966 | ₩14,060 | ₩13,779 | ₩13,832 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,127 | ₩14,235 | ₩13,926 | ₩13,940 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,181 | ₩14,663 | ₩13,832 | ₩14,074 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,342 | ₩14,389 | ₩13,886 | ₩14,154 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,672 | ₩14,288 | ₩13,605 | ₩14,248 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,980 | ₩14,100 | ₩13,839 | ₩13,966 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,926 | ₩14,247 | ₩13,832 | ₩13,966 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,248 | ₩14,784 | ₩14,040 | ₩14,074 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,779 | ₩14,355 | ₩13,524 | ₩14,208 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,412 | ₩13,417 | ₩12,398 | ₩13,363 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,666 | ₩13,095 | ₩12,224 | ₩12,304 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,559 | ₩12,774 | ₩12,465 | ₩12,546 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,465 | ₩12,707 | ₩12,385 | ₩12,532 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,599 | ₩12,800 | ₩12,459 | ₩12,572 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,559 | ₩12,847 | ₩12,371 | ₩12,613 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,707 | ₩12,834 | ₩12,479 | ₩12,720 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,626 | ₩12,934 | ₩12,345 | ₩12,733 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,822 | ₩12,666 | ₩11,822 | ₩12,640 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,527 | ₩11,916 | ₩11,353 | ₩11,782 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,366 | ₩11,581 | ₩11,158 | ₩11,460 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,782 | ₩11,849 | ₩11,272 | ₩11,433 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,044 | ₩11,829 | ₩10,991 | ₩11,782 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,870 | ₩11,514 | ₩10,374 | ₩11,205 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,160 | ₩10,468 | ₩9,959 | ₩10,428 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,012 | ₩10,408 | ₩9,892 | ₩10,334 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,093 | ₩10,120 | ₩9,845 | ₩9,972 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,508 | ₩10,602 | ₩10,086 | ₩10,200 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,763 | ₩11,165 | ₩10,609 | ₩10,629 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,790 | ₩10,870 | ₩10,549 | ₩10,803 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,455 | ₩10,884 | ₩10,374 | ₩10,763 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,160 | ₩10,401 | ₩10,026 | ₩10,280 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,120 | ₩10,213 | ₩9,999 | ₩10,200 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,986 | ₩10,307 | ₩9,919 | ₩10,146 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,878 | ₩10,120 | ₩9,825 | ₩10,039 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,744 | ₩9,838 | ₩9,557 | ₩9,771 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,811 | ₩10,079 | ₩9,744 | ₩9,798 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,637 | ₩10,053 | ₩9,530 | ₩9,771 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,248 | ₩9,785 | ₩9,168 | ₩9,637 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,637 | ₩9,677 | ₩9,168 | ₩9,275 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,798 | ₩9,945 | ₩9,423 | ₩9,436 | -3.69% | 1237.7만 |
|---|