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 | ₩12,674 | ₩12,768 | ₩12,439 | ₩12,594 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,084 | ₩12,822 | ₩12,084 | ₩12,768 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,097 | ₩12,415 | ₩11,963 | ₩12,325 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,553 | ₩12,681 | ₩12,325 | ₩12,459 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,379 | ₩12,728 | ₩12,231 | ₩12,459 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,500 | ₩12,882 | ₩12,299 | ₩12,366 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,856 | ₩12,265 | ₩11,514 | ₩12,231 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,124 | ₩12,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,910 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,339 | ₩12,339 | ₩11,936 | ₩12,084 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,245 | ₩12,506 | ₩12,071 | ₩12,205 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,540 | ₩12,889 | ₩12,466 | ₩12,580 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,459 | ₩12,701 | ₩12,151 | ₩12,459 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,741 | ₩12,956 | ₩12,144 | ₩12,285 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,854 | ₩13,948 | ₩12,808 | ₩12,969 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,720 | ₩14,203 | ₩13,479 | ₩13,586 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,881 | ₩13,988 | ₩13,365 | ₩13,519 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,324 | ₩14,377 | ₩13,760 | ₩14,055 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,082 | ₩14,210 | ₩13,546 | ₩13,854 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,055 | ₩14,149 | ₩13,311 | ₩13,895 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,881 | ₩14,632 | ₩13,881 | ₩14,283 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,854 | ₩14,237 | ₩13,573 | ₩14,096 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,055 | ₩14,169 | ₩13,519 | ₩13,586 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,351 | ₩14,505 | ₩14,203 | ₩14,324 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,672 | ₩14,686 | ₩14,377 | ₩14,418 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,552 | ₩15,014 | ₩14,478 | ₩14,914 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,525 | ₩15,061 | ₩14,505 | ₩14,833 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,895 | ₩14,250 | ₩13,754 | ₩14,203 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,814 | ₩14,277 | ₩13,747 | ₩13,854 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,833 | ₩14,874 | ₩14,002 | ₩14,163 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,954 | ₩15,276 | ₩14,686 | ₩14,713 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,383 | ₩15,423 | ₩14,726 | ₩14,887 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,665 | ₩15,759 | ₩15,128 | ₩15,263 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,732 | ₩15,873 | ₩15,464 | ₩15,826 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,598 | ₩15,705 | ₩15,209 | ₩15,491 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,107 | ₩16,107 | ₩15,504 | ₩15,759 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,644 | ₩16,852 | ₩15,906 | ₩15,987 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,778 | ₩17,388 | ₩16,429 | ₩17,167 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,349 | ₩16,798 | ₩16,161 | ₩16,496 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,234 | ₩17,234 | ₩16,255 | ₩16,617 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,958 | ₩18,240 | ₩17,355 | ₩17,462 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,167 | ₩17,972 | ₩16,932 | ₩17,905 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,234 | ₩17,321 | ₩16,791 | ₩17,073 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,765 | ₩17,033 | ₩16,416 | ₩17,019 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,731 | ₩17,006 | ₩16,436 | ₩16,631 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,073 | ₩17,415 | ₩16,852 | ₩16,872 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,060 | ₩17,100 | ₩15,584 | ₩16,872 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,100 | ₩17,730 | ₩16,322 | ₩17,207 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,027 | ₩16,443 | ₩15,947 | ₩16,094 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,491 | ₩15,926 | ₩15,377 | ₩15,759 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,625 | ₩15,678 | ₩14,941 | ₩15,276 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,651 | ₩15,803 | ₩14,941 | ₩15,370 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,584 | ₩16,221 | ₩15,075 | ₩15,571 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,906 | ₩16,148 | ₩15,584 | ₩15,933 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,289 | ₩16,081 | ₩15,289 | ₩15,826 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,565 | ₩15,336 | ₩14,351 | ₩14,847 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,820 | ₩14,914 | ₩14,096 | ₩14,458 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,195 | ₩15,397 | ₩14,900 | ₩15,102 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,665 | ₩15,879 | ₩15,250 | ₩15,316 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,081 | ₩16,161 | ₩15,645 | ₩15,745 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,826 | ₩16,382 | ₩15,780 | ₩16,094 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,899 | ₩17,140 | ₩16,101 | ₩16,335 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,161 | ₩17,093 | ₩16,087 | ₩16,966 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,879 | ₩16,000 | ₩15,524 | ₩15,665 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,598 | ₩15,786 | ₩15,296 | ₩15,423 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,094 | ₩16,456 | ₩15,705 | ₩15,719 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,383 | ₩16,134 | ₩15,195 | ₩15,987 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,397 | ₩15,786 | ₩14,853 | ₩15,182 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,435 | ₩17,516 | ₩15,846 | ₩15,933 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,912 | ₩17,690 | ₩16,789 | ₩17,422 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,751 | ₩17,127 | ₩16,523 | ₩16,926 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,403 | ₩17,080 | ₩16,362 | ₩16,832 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,893 | ₩16,610 | ₩15,651 | ₩16,537 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,021 | ₩16,107 | ₩14,967 | ₩16,094 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,753 | ₩15,491 | ₩14,655 | ₩15,289 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,391 | ₩15,102 | ₩14,257 | ₩14,820 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,412 | ₩14,545 | ₩13,331 | ₩14,283 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,855 | ₩13,452 | ₩12,835 | ₩13,264 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,224 | ₩13,620 | ₩13,056 | ₩13,117 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,036 | ₩13,566 | ₩12,902 | ₩13,425 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,620 | ₩13,465 | ₩12,520 | ₩12,607 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,258 | ₩12,989 | ₩12,151 | ₩12,634 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,990 | ₩12,426 | ₩11,923 | ₩12,258 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,467 | ₩11,983 | ₩11,360 | ₩11,521 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,609 | ₩11,346 | ₩10,367 | ₩11,333 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,931 | ₩11,247 | ₩10,582 | ₩10,609 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,072 | ₩11,011 | ₩10,072 | ₩10,957 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,314 | ₩10,488 | ₩10,072 | ₩10,166 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,407 | ₩10,595 | ₩10,206 | ₩10,340 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,448 | ₩10,736 | ₩10,267 | ₩10,568 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,279 | ₩11,346 | ₩9,603 | ₩10,206 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,172 | ₩11,849 | ₩10,999 | ₩11,574 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,011 | ₩11,514 | ₩10,998 | ₩11,333 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,199 | ₩11,319 | ₩10,944 | ₩11,038 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,065 | ₩11,407 | ₩10,817 | ₩11,212 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,333 | ₩11,889 | ₩11,132 | ₩11,239 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,521 | ₩11,615 | ₩11,118 | ₩11,132 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,400 | ₩11,715 | ₩11,239 | ₩11,266 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,877 | ₩11,547 | ₩10,763 | ₩11,360 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,273 | ₩11,232 | ₩9,938 | ₩11,185 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,542 | ₩10,689 | ₩10,139 | ₩10,166 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,729 | ₩11,326 | ₩10,542 | ₩10,609 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,220 | ₩10,662 | ₩10,076 | ₩10,568 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,904 | ₩10,984 | ₩10,327 | ₩10,394 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,132 | ₩11,205 | ₩10,857 | ₩10,890 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,668 | ₩11,668 | ₩11,172 | ₩11,212 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,695 | ₩12,104 | ₩11,601 | ₩11,749 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,762 | ₩11,762 | ₩11,340 | ₩11,695 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,527 | ₩12,634 | ₩11,415 | ₩11,722 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,446 | ₩12,862 | ₩11,997 | ₩12,392 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,576 | ₩9,804 | ₩9,402 | ₩9,737 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,817 | ₩10,019 | ₩9,415 | ₩9,469 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,273 | ₩10,434 | ₩9,884 | ₩9,911 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,112 | ₩10,267 | ₩9,965 | ₩10,153 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,448 | ₩10,615 | ₩10,072 | ₩10,220 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,890 | ₩11,132 | ₩10,521 | ₩10,582 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,448 | ₩10,917 | ₩10,448 | ₩10,850 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,394 | ₩10,568 | ₩10,340 | ₩10,528 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,448 | ₩10,595 | ₩10,086 | ₩10,448 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,783 | ₩10,877 | ₩10,468 | ₩10,609 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,917 | ₩11,199 | ₩10,468 | ₩10,501 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,743 | ₩10,898 | ₩10,622 | ₩10,837 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,233 | ₩11,038 | ₩10,217 | ₩10,917 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,884 | ₩10,112 | ₩9,723 | ₩9,791 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,589 | ₩9,965 | ₩9,408 | ₩9,764 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,616 | ₩10,112 | ₩9,495 | ₩9,509 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,428 | ₩9,603 | ₩9,281 | ₩9,563 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,683 | ₩9,737 | ₩9,321 | ₩9,576 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,844 | ₩10,072 | ₩9,415 | ₩9,697 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,844 | ₩10,146 | ₩9,737 | ₩9,978 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,946 | ₩9,013 | ₩8,543 | ₩8,959 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,361 | ₩9,482 | ₩9,080 | ₩9,120 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,321 | ₩9,784 | ₩9,187 | ₩9,482 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,858 | ₩10,019 | ₩9,502 | ₩9,630 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,428 | ₩9,891 | ₩9,375 | ₩9,804 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,603 | ₩9,643 | ₩9,160 | ₩9,174 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,139 | ₩10,139 | ₩9,455 | ₩9,495 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,515 | ₩10,957 | ₩10,153 | ₩10,220 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,078 | ₩11,132 | ₩10,300 | ₩10,622 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,199 | ₩11,199 | ₩10,696 | ₩10,863 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,743 | ₩11,433 | ₩10,723 | ₩11,360 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,796 | ₩10,810 | ₩10,273 | ₩10,421 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,622 | ₩11,011 | ₩10,475 | ₩10,904 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,212 | ₩11,293 | ₩10,823 | ₩10,837 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,199 | ₩11,594 | ₩10,971 | ₩11,440 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,266 | ₩11,413 | ₩10,944 | ₩11,024 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,957 | ₩11,373 | ₩10,823 | ₩11,105 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,333 | ₩11,588 | ₩10,826 | ₩10,850 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,735 | ₩12,033 | ₩11,413 | ₩11,574 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,104 | ₩12,219 | ₩11,769 | ₩11,829 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,400 | ₩12,205 | ₩11,192 | ₩12,071 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,124 | ₩12,285 | ₩11,427 | ₩11,668 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,661 | ₩13,197 | ₩12,406 | ₩12,553 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,211 | ₩13,412 | ₩12,714 | ₩12,728 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,956 | ₩13,506 | ₩12,701 | ₩13,130 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,674 | ₩13,526 | ₩12,567 | ₩13,492 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩13,009 | ₩13,599 | ₩12,741 | ₩13,076 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,795 | ₩13,579 | ₩12,689 | ₩13,412 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,607 | ₩12,895 | ₩12,540 | ₩12,755 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,124 | ₩12,694 | ₩12,057 | ₩12,647 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,707 | ₩13,760 | ₩12,084 | ₩12,178 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,881 | ₩14,324 | ₩13,479 | ₩13,814 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,787 | ₩14,035 | ₩13,713 | ₩13,988 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,546 | ₩14,257 | ₩13,532 | ₩14,029 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,854 | ₩14,190 | ₩13,358 | ₩13,546 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,982 | ₩14,277 | ₩13,781 | ₩13,962 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,035 | ₩15,276 | ₩12,915 | ₩13,841 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,912 | ₩17,221 | ₩15,008 | ₩15,021 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,328 | ₩17,610 | ₩16,939 | ₩17,113 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,456 | ₩17,261 | ₩16,074 | ₩17,261 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,242 | ₩16,637 | ₩16,000 | ₩16,456 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,973 | ₩16,362 | ₩15,799 | ₩16,148 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,309 | ₩16,436 | ₩15,377 | ₩16,067 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,657 | ₩16,899 | ₩15,947 | ₩16,335 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,765 | ₩17,046 | ₩16,409 | ₩16,470 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,301 | ₩17,315 | ₩16,323 | ₩16,791 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,516 | ₩17,804 | ₩17,288 | ₩17,475 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,623 | ₩18,052 | ₩17,455 | ₩17,502 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,985 | ₩18,307 | ₩17,127 | ₩17,610 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,106 | ₩18,716 | ₩17,945 | ₩18,213 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,650 | ₩17,978 | ₩17,402 | ₩17,878 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩18,012 | ₩18,106 | ₩17,650 | ₩17,811 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,127 | ₩17,905 | ₩16,955 | ₩17,878 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,247 | ₩17,556 | ₩16,993 | ₩17,113 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,100 | ₩17,683 | ₩17,019 | ₩17,247 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,778 | ₩17,087 | ₩16,537 | ₩16,885 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,201 | ₩16,751 | ₩15,980 | ₩16,496 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,443 | ₩16,671 | ₩15,987 | ₩16,322 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,087 | ₩17,221 | ₩16,094 | ₩16,376 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,845 | ₩18,146 | ₩16,832 | ₩17,221 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,027 | ₩16,537 | ₩15,289 | ₩16,443 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,826 | ₩16,872 | ₩15,202 | ₩15,879 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,565 | ₩14,631 | ₩13,747 | ₩14,525 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,082 | ₩14,632 | ₩13,988 | ₩14,552 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,243 | ₩14,583 | ₩14,042 | ₩14,082 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,190 | ₩14,270 | ₩14,116 | ₩14,176 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,257 | ₩14,391 | ₩14,096 | ₩14,230 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,203 | ₩14,471 | ₩14,002 | ₩14,351 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,297 | ₩14,404 | ₩14,015 | ₩14,203 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,270 | ₩14,415 | ₩14,049 | ₩14,324 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,216 | ₩14,525 | ₩14,149 | ₩14,243 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,015 | ₩14,404 | ₩13,978 | ₩14,377 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,297 | ₩14,377 | ₩14,062 | ₩14,190 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,377 | ₩14,847 | ₩14,351 | ₩14,404 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,739 | ₩14,780 | ₩14,069 | ₩14,123 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,975 | ₩14,619 | ₩13,882 | ₩14,592 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,082 | ₩14,149 | ₩13,535 | ₩13,868 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,579 | ₩14,780 | ₩14,310 | ₩14,404 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,351 | ₩14,505 | ₩14,136 | ₩14,431 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,592 | ₩14,619 | ₩14,076 | ₩14,149 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,042 | ₩14,646 | ₩13,935 | ₩14,538 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,498 | ₩14,619 | ₩13,941 | ₩13,975 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,975 | ₩14,069 | ₩13,787 | ₩13,841 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,136 | ₩14,243 | ₩13,935 | ₩13,948 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,190 | ₩14,672 | ₩13,841 | ₩14,082 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,351 | ₩14,397 | ₩13,895 | ₩14,163 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,680 | ₩14,297 | ₩13,613 | ₩14,257 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,988 | ₩14,109 | ₩13,848 | ₩13,975 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,935 | ₩14,255 | ₩13,841 | ₩13,975 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,257 | ₩14,793 | ₩14,049 | ₩14,082 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,787 | ₩14,364 | ₩13,532 | ₩14,216 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,419 | ₩13,425 | ₩12,406 | ₩13,371 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,674 | ₩13,103 | ₩12,231 | ₩12,312 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,567 | ₩12,781 | ₩12,473 | ₩12,553 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,473 | ₩12,714 | ₩12,392 | ₩12,540 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,607 | ₩12,808 | ₩12,466 | ₩12,580 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,567 | ₩12,855 | ₩12,379 | ₩12,620 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,714 | ₩12,842 | ₩12,486 | ₩12,728 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,634 | ₩12,942 | ₩12,352 | ₩12,741 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,829 | ₩12,674 | ₩11,829 | ₩12,647 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,534 | ₩11,923 | ₩11,360 | ₩11,789 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,373 | ₩11,588 | ₩11,165 | ₩11,467 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,789 | ₩11,856 | ₩11,279 | ₩11,440 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,051 | ₩11,836 | ₩10,998 | ₩11,789 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,877 | ₩11,521 | ₩10,381 | ₩11,212 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,166 | ₩10,475 | ₩9,965 | ₩10,434 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,019 | ₩10,414 | ₩9,898 | ₩10,340 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,099 | ₩10,126 | ₩9,851 | ₩9,978 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,515 | ₩10,609 | ₩10,092 | ₩10,206 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,770 | ₩11,172 | ₩10,615 | ₩10,635 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,796 | ₩10,877 | ₩10,555 | ₩10,810 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,461 | ₩10,890 | ₩10,381 | ₩10,770 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,166 | ₩10,407 | ₩10,032 | ₩10,287 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,126 | ₩10,220 | ₩10,005 | ₩10,206 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,992 | ₩10,314 | ₩9,925 | ₩10,153 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,884 | ₩10,126 | ₩9,831 | ₩10,045 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,750 | ₩9,844 | ₩9,563 | ₩9,777 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,817 | ₩10,086 | ₩9,750 | ₩9,804 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,643 | ₩10,059 | ₩9,536 | ₩9,777 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,254 | ₩9,791 | ₩9,174 | ₩9,643 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,643 | ₩9,683 | ₩9,174 | ₩9,281 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,804 | ₩9,951 | ₩9,428 | ₩9,442 | -3.69% | 1237.7만 |
|---|