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 | ₩12,676 | ₩12,770 | ₩12,441 | ₩12,596 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,086 | ₩12,824 | ₩12,086 | ₩12,770 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,099 | ₩12,417 | ₩11,965 | ₩12,327 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,555 | ₩12,683 | ₩12,327 | ₩12,461 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,381 | ₩12,730 | ₩12,233 | ₩12,461 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,502 | ₩12,884 | ₩12,300 | ₩12,368 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,858 | ₩12,267 | ₩11,516 | ₩12,233 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,126 | ₩12,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,911 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,341 | ₩12,341 | ₩11,938 | ₩12,086 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,247 | ₩12,508 | ₩12,072 | ₩12,207 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,542 | ₩12,891 | ₩12,468 | ₩12,582 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,461 | ₩12,703 | ₩12,153 | ₩12,461 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,743 | ₩12,958 | ₩12,146 | ₩12,287 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,856 | ₩13,950 | ₩12,810 | ₩12,971 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,722 | ₩14,205 | ₩13,481 | ₩13,588 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,883 | ₩13,991 | ₩13,367 | ₩13,521 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,326 | ₩14,380 | ₩13,763 | ₩14,058 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,084 | ₩14,212 | ₩13,548 | ₩13,856 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,058 | ₩14,152 | ₩13,313 | ₩13,897 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,883 | ₩14,634 | ₩13,883 | ₩14,286 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,856 | ₩14,239 | ₩13,575 | ₩14,098 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,058 | ₩14,172 | ₩13,521 | ₩13,588 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,353 | ₩14,507 | ₩14,205 | ₩14,326 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,675 | ₩14,688 | ₩14,380 | ₩14,420 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,554 | ₩15,017 | ₩14,480 | ₩14,916 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,527 | ₩15,064 | ₩14,507 | ₩14,836 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,897 | ₩14,252 | ₩13,756 | ₩14,205 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,816 | ₩14,279 | ₩13,749 | ₩13,856 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,836 | ₩14,876 | ₩14,004 | ₩14,165 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,956 | ₩15,278 | ₩14,688 | ₩14,715 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,386 | ₩15,426 | ₩14,728 | ₩14,889 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,667 | ₩15,761 | ₩15,131 | ₩15,265 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,734 | ₩15,875 | ₩15,466 | ₩15,828 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,600 | ₩15,708 | ₩15,211 | ₩15,493 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,110 | ₩16,110 | ₩15,506 | ₩15,761 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,647 | ₩16,854 | ₩15,909 | ₩15,989 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,781 | ₩17,391 | ₩16,432 | ₩17,170 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,351 | ₩16,801 | ₩16,164 | ₩16,499 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,237 | ₩17,237 | ₩16,258 | ₩16,620 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,961 | ₩18,243 | ₩17,357 | ₩17,465 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,170 | ₩17,974 | ₩16,935 | ₩17,907 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,237 | ₩17,324 | ₩16,794 | ₩17,076 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,767 | ₩17,036 | ₩16,418 | ₩17,022 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,734 | ₩17,009 | ₩16,439 | ₩16,633 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,076 | ₩17,418 | ₩16,854 | ₩16,875 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,062 | ₩17,103 | ₩15,587 | ₩16,875 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,103 | ₩17,733 | ₩16,325 | ₩17,210 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,029 | ₩16,445 | ₩15,949 | ₩16,097 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,493 | ₩15,929 | ₩15,379 | ₩15,761 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,627 | ₩15,681 | ₩14,943 | ₩15,278 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,654 | ₩15,805 | ₩14,943 | ₩15,372 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,587 | ₩16,224 | ₩15,077 | ₩15,573 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,909 | ₩16,150 | ₩15,587 | ₩15,936 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,292 | ₩16,083 | ₩15,292 | ₩15,828 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,567 | ₩15,339 | ₩14,353 | ₩14,849 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,822 | ₩14,916 | ₩14,098 | ₩14,460 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,198 | ₩15,399 | ₩14,903 | ₩15,104 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,667 | ₩15,882 | ₩15,253 | ₩15,319 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,083 | ₩16,164 | ₩15,647 | ₩15,748 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,828 | ₩16,385 | ₩15,783 | ₩16,097 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,901 | ₩17,143 | ₩16,103 | ₩16,338 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,164 | ₩17,096 | ₩16,090 | ₩16,968 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,882 | ₩16,003 | ₩15,526 | ₩15,667 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,600 | ₩15,788 | ₩15,298 | ₩15,426 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,097 | ₩16,459 | ₩15,708 | ₩15,721 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,386 | ₩16,137 | ₩15,198 | ₩15,989 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,399 | ₩15,788 | ₩14,856 | ₩15,184 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,438 | ₩17,518 | ₩15,848 | ₩15,936 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,915 | ₩17,693 | ₩16,791 | ₩17,425 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,754 | ₩17,129 | ₩16,526 | ₩16,928 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,405 | ₩17,082 | ₩16,365 | ₩16,834 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,895 | ₩16,613 | ₩15,654 | ₩16,539 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,023 | ₩16,110 | ₩14,970 | ₩16,097 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,755 | ₩15,493 | ₩14,657 | ₩15,292 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,393 | ₩15,104 | ₩14,259 | ₩14,822 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,414 | ₩14,547 | ₩13,333 | ₩14,286 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,857 | ₩13,454 | ₩12,837 | ₩13,266 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,226 | ₩13,622 | ₩13,058 | ₩13,119 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,038 | ₩13,568 | ₩12,904 | ₩13,427 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,622 | ₩13,467 | ₩12,522 | ₩12,609 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,260 | ₩12,991 | ₩12,153 | ₩12,636 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,992 | ₩12,428 | ₩11,925 | ₩12,260 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,469 | ₩11,985 | ₩11,361 | ₩11,522 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,610 | ₩11,348 | ₩10,369 | ₩11,335 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,932 | ₩11,249 | ₩10,583 | ₩10,610 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,074 | ₩11,013 | ₩10,074 | ₩10,959 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,315 | ₩10,490 | ₩10,074 | ₩10,168 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,409 | ₩10,597 | ₩10,208 | ₩10,342 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,449 | ₩10,738 | ₩10,268 | ₩10,570 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,281 | ₩11,348 | ₩9,604 | ₩10,208 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,174 | ₩11,851 | ₩11,001 | ₩11,576 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,013 | ₩11,516 | ₩10,999 | ₩11,335 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,201 | ₩11,321 | ₩10,946 | ₩11,040 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,066 | ₩11,408 | ₩10,818 | ₩11,214 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,335 | ₩11,891 | ₩11,133 | ₩11,241 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,522 | ₩11,616 | ₩11,120 | ₩11,133 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,402 | ₩11,717 | ₩11,241 | ₩11,268 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,879 | ₩11,549 | ₩10,765 | ₩11,361 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,275 | ₩11,234 | ₩9,940 | ₩11,187 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,543 | ₩10,691 | ₩10,141 | ₩10,168 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,731 | ₩11,328 | ₩10,543 | ₩10,610 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,221 | ₩10,664 | ₩10,078 | ₩10,570 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,905 | ₩10,986 | ₩10,329 | ₩10,396 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,133 | ₩11,207 | ₩10,858 | ₩10,892 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,670 | ₩11,670 | ₩11,174 | ₩11,214 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,697 | ₩12,106 | ₩11,603 | ₩11,750 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,764 | ₩11,764 | ₩11,341 | ₩11,697 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,528 | ₩12,636 | ₩11,416 | ₩11,724 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,448 | ₩12,864 | ₩11,999 | ₩12,394 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,577 | ₩9,805 | ₩9,403 | ₩9,738 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,819 | ₩10,020 | ₩9,416 | ₩9,470 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,275 | ₩10,436 | ₩9,886 | ₩9,913 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,114 | ₩10,268 | ₩9,966 | ₩10,154 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,449 | ₩10,617 | ₩10,074 | ₩10,221 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,892 | ₩11,133 | ₩10,523 | ₩10,583 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,449 | ₩10,919 | ₩10,449 | ₩10,852 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,396 | ₩10,570 | ₩10,342 | ₩10,530 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,449 | ₩10,597 | ₩10,087 | ₩10,449 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,785 | ₩10,879 | ₩10,469 | ₩10,610 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,919 | ₩11,201 | ₩10,469 | ₩10,503 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,744 | ₩10,900 | ₩10,624 | ₩10,838 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,235 | ₩11,040 | ₩10,219 | ₩10,919 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,886 | ₩10,114 | ₩9,725 | ₩9,792 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,591 | ₩9,966 | ₩9,410 | ₩9,765 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,618 | ₩10,114 | ₩9,497 | ₩9,510 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,430 | ₩9,604 | ₩9,282 | ₩9,564 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,685 | ₩9,738 | ₩9,323 | ₩9,577 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,846 | ₩10,074 | ₩9,416 | ₩9,698 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,846 | ₩10,148 | ₩9,738 | ₩9,980 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,947 | ₩9,014 | ₩8,545 | ₩8,960 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,363 | ₩9,484 | ₩9,081 | ₩9,121 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,323 | ₩9,785 | ₩9,188 | ₩9,484 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,859 | ₩10,020 | ₩9,504 | ₩9,631 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,430 | ₩9,893 | ₩9,376 | ₩9,805 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,604 | ₩9,645 | ₩9,162 | ₩9,175 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,141 | ₩10,141 | ₩9,457 | ₩9,497 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,516 | ₩10,959 | ₩10,154 | ₩10,221 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,080 | ₩11,133 | ₩10,302 | ₩10,624 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,201 | ₩11,201 | ₩10,698 | ₩10,865 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,744 | ₩11,435 | ₩10,724 | ₩11,361 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,798 | ₩10,812 | ₩10,275 | ₩10,423 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,624 | ₩11,013 | ₩10,476 | ₩10,905 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,214 | ₩11,294 | ₩10,825 | ₩10,838 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,201 | ₩11,596 | ₩10,972 | ₩11,442 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,268 | ₩11,415 | ₩10,946 | ₩11,026 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,959 | ₩11,375 | ₩10,825 | ₩11,107 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,335 | ₩11,590 | ₩10,828 | ₩10,852 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,737 | ₩12,035 | ₩11,415 | ₩11,576 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,106 | ₩12,221 | ₩11,771 | ₩11,831 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,402 | ₩12,207 | ₩11,194 | ₩12,072 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,126 | ₩12,287 | ₩11,429 | ₩11,670 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,663 | ₩13,199 | ₩12,408 | ₩12,555 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,213 | ₩13,414 | ₩12,716 | ₩12,730 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,958 | ₩13,508 | ₩12,703 | ₩13,132 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,676 | ₩13,528 | ₩12,569 | ₩13,494 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩13,011 | ₩13,602 | ₩12,743 | ₩13,078 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,797 | ₩13,581 | ₩12,691 | ₩13,414 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,609 | ₩12,897 | ₩12,542 | ₩12,757 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,126 | ₩12,696 | ₩12,059 | ₩12,649 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,709 | ₩13,763 | ₩12,086 | ₩12,180 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,883 | ₩14,326 | ₩13,481 | ₩13,816 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,789 | ₩14,038 | ₩13,716 | ₩13,991 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,548 | ₩14,259 | ₩13,535 | ₩14,031 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,856 | ₩14,192 | ₩13,360 | ₩13,548 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,984 | ₩14,279 | ₩13,783 | ₩13,964 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,037 | ₩15,278 | ₩12,917 | ₩13,843 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,915 | ₩17,223 | ₩15,010 | ₩15,023 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,331 | ₩17,612 | ₩16,942 | ₩17,116 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,459 | ₩17,264 | ₩16,076 | ₩17,264 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,244 | ₩16,640 | ₩16,003 | ₩16,459 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,976 | ₩16,365 | ₩15,801 | ₩16,150 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,311 | ₩16,439 | ₩15,379 | ₩16,070 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,660 | ₩16,901 | ₩15,949 | ₩16,338 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,767 | ₩17,049 | ₩16,412 | ₩16,472 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,304 | ₩17,317 | ₩16,326 | ₩16,794 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,518 | ₩17,807 | ₩17,290 | ₩17,478 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,626 | ₩18,055 | ₩17,458 | ₩17,505 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,988 | ₩18,310 | ₩17,129 | ₩17,612 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,109 | ₩18,719 | ₩17,948 | ₩18,216 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,653 | ₩17,981 | ₩17,404 | ₩17,881 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩18,015 | ₩18,109 | ₩17,653 | ₩17,814 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,129 | ₩17,907 | ₩16,958 | ₩17,881 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,250 | ₩17,559 | ₩16,995 | ₩17,116 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,103 | ₩17,686 | ₩17,022 | ₩17,250 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,781 | ₩17,089 | ₩16,539 | ₩16,888 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,204 | ₩16,754 | ₩15,983 | ₩16,499 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,445 | ₩16,673 | ₩15,989 | ₩16,325 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,089 | ₩17,223 | ₩16,097 | ₩16,378 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,848 | ₩18,149 | ₩16,834 | ₩17,223 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,029 | ₩16,539 | ₩15,292 | ₩16,445 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,828 | ₩16,875 | ₩15,205 | ₩15,882 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,567 | ₩14,633 | ₩13,749 | ₩14,527 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,084 | ₩14,634 | ₩13,991 | ₩14,554 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,245 | ₩14,585 | ₩14,044 | ₩14,084 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,192 | ₩14,272 | ₩14,118 | ₩14,178 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,259 | ₩14,393 | ₩14,098 | ₩14,232 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,205 | ₩14,473 | ₩14,004 | ₩14,353 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,299 | ₩14,406 | ₩14,017 | ₩14,205 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,272 | ₩14,417 | ₩14,051 | ₩14,326 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,219 | ₩14,527 | ₩14,152 | ₩14,245 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,017 | ₩14,406 | ₩13,980 | ₩14,380 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,299 | ₩14,380 | ₩14,064 | ₩14,192 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,380 | ₩14,849 | ₩14,353 | ₩14,406 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,742 | ₩14,782 | ₩14,071 | ₩14,125 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,977 | ₩14,621 | ₩13,885 | ₩14,594 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,084 | ₩14,152 | ₩13,537 | ₩13,870 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,581 | ₩14,782 | ₩14,313 | ₩14,406 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,353 | ₩14,507 | ₩14,138 | ₩14,433 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,594 | ₩14,621 | ₩14,078 | ₩14,152 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,044 | ₩14,648 | ₩13,937 | ₩14,541 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,500 | ₩14,621 | ₩13,944 | ₩13,977 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,977 | ₩14,071 | ₩13,789 | ₩13,843 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,138 | ₩14,245 | ₩13,937 | ₩13,950 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,192 | ₩14,675 | ₩13,843 | ₩14,084 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,353 | ₩14,400 | ₩13,897 | ₩14,165 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,682 | ₩14,299 | ₩13,615 | ₩14,259 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,991 | ₩14,111 | ₩13,850 | ₩13,977 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,937 | ₩14,258 | ₩13,843 | ₩13,977 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,259 | ₩14,795 | ₩14,051 | ₩14,084 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,789 | ₩14,366 | ₩13,535 | ₩14,219 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,421 | ₩13,427 | ₩12,408 | ₩13,374 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,676 | ₩13,105 | ₩12,233 | ₩12,314 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,569 | ₩12,783 | ₩12,475 | ₩12,555 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,475 | ₩12,716 | ₩12,394 | ₩12,542 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,609 | ₩12,810 | ₩12,468 | ₩12,582 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,569 | ₩12,857 | ₩12,381 | ₩12,622 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,716 | ₩12,844 | ₩12,488 | ₩12,730 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,636 | ₩12,944 | ₩12,354 | ₩12,743 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,831 | ₩12,676 | ₩11,831 | ₩12,649 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,536 | ₩11,925 | ₩11,361 | ₩11,791 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,375 | ₩11,590 | ₩11,167 | ₩11,469 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,791 | ₩11,858 | ₩11,281 | ₩11,442 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,053 | ₩11,838 | ₩10,999 | ₩11,791 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,879 | ₩11,522 | ₩10,382 | ₩11,214 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,168 | ₩10,476 | ₩9,966 | ₩10,436 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,020 | ₩10,416 | ₩9,899 | ₩10,342 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,101 | ₩10,127 | ₩9,852 | ₩9,980 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,516 | ₩10,610 | ₩10,094 | ₩10,208 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,771 | ₩11,174 | ₩10,617 | ₩10,637 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,798 | ₩10,879 | ₩10,557 | ₩10,812 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,463 | ₩10,892 | ₩10,382 | ₩10,771 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,168 | ₩10,409 | ₩10,034 | ₩10,288 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,127 | ₩10,221 | ₩10,007 | ₩10,208 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,993 | ₩10,315 | ₩9,926 | ₩10,154 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,886 | ₩10,127 | ₩9,832 | ₩10,047 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,752 | ₩9,846 | ₩9,564 | ₩9,779 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,819 | ₩10,087 | ₩9,752 | ₩9,805 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,645 | ₩10,060 | ₩9,537 | ₩9,779 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,256 | ₩9,792 | ₩9,175 | ₩9,645 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,645 | ₩9,685 | ₩9,175 | ₩9,282 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,805 | ₩9,953 | ₩9,430 | ₩9,443 | -3.69% | 1237.7만 |
|---|