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 | ₩12,675 | ₩12,769 | ₩12,440 | ₩12,594 | -0.63% | 1061.9만 |
| 2026.10.08 | ₩12,085 | ₩12,822 | ₩12,085 | ₩12,769 | +5.66% | 1587만 |
| 2026.10.07 | ₩12,098 | ₩12,416 | ₩11,964 | ₩12,326 | +1.88% | 1531만 |
| 2026.10.06 | ₩12,554 | ₩12,681 | ₩12,326 | ₩12,460 | -0.75% | 1414.5만 |
| 2026.10.05 | ₩12,380 | ₩12,728 | ₩12,232 | ₩12,460 | +0.65% | 1834.5만 |
| 2026.10.02 | ₩12,500 | ₩12,883 | ₩12,299 | ₩12,366 | -1.07% | 2425.8만 |
| 2026.10.01 | ₩11,857 | ₩12,266 | ₩11,515 | ₩12,232 | +3.17% | 2180.6만 |
| 2026.09.30 | ₩12,125 | ₩12,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,897 |
| ₩11,910 |
| -1.77% |
| 1752.3만 |
| 2026.09.29 | ₩12,339 | ₩12,339 | ₩11,937 | ₩12,085 | -2.07% | 1418.3만 |
|---|
| 2026.09.28 | ₩12,246 | ₩12,507 | ₩12,071 | ₩12,205 | -0.33% | 1714.2만 |
|---|
| 2026.09.25 | ₩12,541 | ₩12,889 | ₩12,467 | ₩12,581 | +0.32% | 1371.3만 |
|---|
| 2026.09.24 | ₩12,460 | ₩12,702 | ₩12,152 | ₩12,460 | 0.00% | 2177.9만 |
|---|
| 2026.09.23 | ₩12,742 | ₩12,956 | ₩12,145 | ₩12,286 | -3.58% | 1808.7만 |
|---|
| 2026.09.22 | ₩13,855 | ₩13,949 | ₩12,809 | ₩12,970 | -6.39% | 2043.1만 |
|---|
| 2026.09.21 | ₩13,721 | ₩14,204 | ₩13,479 | ₩13,587 | -0.98% | 1724.2만 |
|---|
| 2026.09.18 | ₩13,882 | ₩13,989 | ₩13,365 | ₩13,520 | -2.61% | 2510.8만 |
|---|
| 2026.09.17 | ₩14,324 | ₩14,378 | ₩13,761 | ₩14,056 | -1.87% | 1606.7만 |
|---|
| 2026.09.16 | ₩14,083 | ₩14,210 | ₩13,547 | ₩13,855 | -1.62% | 1511.6만 |
|---|
| 2026.09.15 | ₩14,056 | ₩14,150 | ₩13,312 | ₩13,895 | -1.15% | 1917.8만 |
|---|
| 2026.09.14 | ₩13,882 | ₩14,633 | ₩13,882 | ₩14,284 | +2.90% | 1398.1만 |
|---|
| 2026.09.11 | ₩13,855 | ₩14,237 | ₩13,573 | ₩14,096 | +1.74% | 1131.7만 |
|---|
| 2026.09.10 | ₩14,056 | ₩14,170 | ₩13,520 | ₩13,587 | -3.34% | 1495.1만 |
|---|
| 2026.09.09 | ₩14,351 | ₩14,506 | ₩14,204 | ₩14,324 | -0.19% | 799.8만 |
|---|
| 2026.09.08 | ₩14,673 | ₩14,687 | ₩14,378 | ₩14,418 | -1.74% | 957.8만 |
|---|
| 2026.09.04 | ₩14,552 | ₩15,015 | ₩14,479 | ₩14,915 | +2.49% | 917.4만 |
|---|
| 2026.09.03 | ₩14,526 | ₩15,062 | ₩14,506 | ₩14,834 | +2.12% | 1497.6만 |
|---|
| 2026.09.02 | ₩13,895 | ₩14,251 | ₩13,754 | ₩14,204 | +2.22% | 1312.9만 |
|---|
| 2026.09.01 | ₩13,815 | ₩14,278 | ₩13,748 | ₩13,855 | +0.29% | 1226.2만 |
|---|
| 2026.08.31 | ₩14,834 | ₩14,874 | ₩14,003 | ₩14,163 | -4.52% | 1265.3만 |
|---|
| 2026.08.28 | ₩14,955 | ₩15,277 | ₩14,687 | ₩14,713 | -1.61% | 861만 |
|---|
| 2026.08.27 | ₩15,384 | ₩15,424 | ₩14,727 | ₩14,888 | -3.23% | 1154.7만 |
|---|
| 2026.08.26 | ₩15,666 | ₩15,760 | ₩15,129 | ₩15,263 | -2.57% | 586.8만 |
|---|
| 2026.08.25 | ₩15,733 | ₩15,874 | ₩15,464 | ₩15,827 | +0.60% | 971.7만 |
|---|
| 2026.08.24 | ₩15,599 | ₩15,706 | ₩15,210 | ₩15,491 | -0.69% | 1061.3만 |
|---|
| 2026.08.21 | ₩16,108 | ₩16,108 | ₩15,505 | ₩15,760 | -2.16% | 696.7만 |
|---|
| 2026.08.20 | ₩16,645 | ₩16,853 | ₩15,907 | ₩15,988 | -3.95% | 1103.5만 |
|---|
| 2026.08.19 | ₩16,779 | ₩17,389 | ₩16,430 | ₩17,168 | +2.32% | 1169.8만 |
|---|
| 2026.08.18 | ₩16,350 | ₩16,799 | ₩16,162 | ₩16,497 | +0.90% | 761.3만 |
|---|
| 2026.08.17 | ₩17,235 | ₩17,235 | ₩16,256 | ₩16,618 | -3.58% | 1015.5만 |
|---|
| 2026.08.14 | ₩17,959 | ₩18,241 | ₩17,356 | ₩17,463 | -2.76% | 720.2만 |
|---|
| 2026.08.13 | ₩17,168 | ₩17,973 | ₩16,933 | ₩17,906 | +4.30% | 1047.6만 |
|---|
| 2026.08.12 | ₩17,235 | ₩17,322 | ₩16,792 | ₩17,074 | -0.93% | 768.4만 |
|---|
| 2026.08.11 | ₩16,766 | ₩17,034 | ₩16,417 | ₩17,020 | +1.52% | 651.8만 |
|---|
| 2026.08.10 | ₩16,732 | ₩17,007 | ₩16,437 | ₩16,631 | -0.60% | 655.2만 |
|---|
| 2026.08.07 | ₩17,074 | ₩17,416 | ₩16,853 | ₩16,873 | -1.18% | 1017.2만 |
|---|
| 2026.08.06 | ₩17,061 | ₩17,101 | ₩15,585 | ₩16,873 | -1.10% | 1818.6만 |
|---|
| 2026.08.05 | ₩17,101 | ₩17,731 | ₩16,323 | ₩17,208 | +0.63% | 3001만 |
|---|
| 2026.08.04 | ₩16,028 | ₩16,444 | ₩15,947 | ₩16,095 | +0.42% | 1227.5만 |
|---|
| 2026.08.03 | ₩15,491 | ₩15,927 | ₩15,377 | ₩15,760 | +1.73% | 819만 |
|---|
| 2026.07.31 | ₩15,625 | ₩15,679 | ₩14,941 | ₩15,277 | -2.23% | 884만 |
|---|
| 2026.07.30 | ₩15,652 | ₩15,804 | ₩14,941 | ₩15,371 | -1.80% | 689.3만 |
|---|
| 2026.07.29 | ₩15,585 | ₩16,222 | ₩15,076 | ₩15,572 | -0.09% | 1538.9만 |
|---|
| 2026.07.28 | ₩15,907 | ₩16,149 | ₩15,585 | ₩15,934 | +0.17% | 832.5만 |
|---|
| 2026.07.27 | ₩15,290 | ₩16,081 | ₩15,290 | ₩15,827 | +3.51% | 1559.6만 |
|---|
| 2026.07.24 | ₩14,566 | ₩15,337 | ₩14,351 | ₩14,848 | +1.93% | 1127.2만 |
|---|
| 2026.07.23 | ₩14,821 | ₩14,915 | ₩14,096 | ₩14,459 | -2.44% | 1269.8만 |
|---|
| 2026.07.22 | ₩15,196 | ₩15,397 | ₩14,901 | ₩15,102 | -0.62% | 976.8만 |
|---|
| 2026.07.21 | ₩15,666 | ₩15,880 | ₩15,251 | ₩15,317 | -2.23% | 1030.8만 |
|---|
| 2026.07.20 | ₩16,081 | ₩16,162 | ₩15,646 | ₩15,746 | -2.09% | 1043.9만 |
|---|
| 2026.07.17 | ₩15,827 | ₩16,383 | ₩15,781 | ₩16,095 | +1.69% | 1152.6만 |
|---|
| 2026.07.16 | ₩16,900 | ₩17,141 | ₩16,102 | ₩16,336 | -3.33% | 1210.6만 |
|---|
| 2026.07.15 | ₩16,162 | ₩17,094 | ₩16,088 | ₩16,967 | +4.98% | 1859.8만 |
|---|
| 2026.07.14 | ₩15,880 | ₩16,001 | ₩15,525 | ₩15,666 | -1.35% | 796만 |
|---|
| 2026.07.13 | ₩15,599 | ₩15,786 | ₩15,297 | ₩15,424 | -1.12% | 1090.5만 |
|---|
| 2026.07.10 | ₩16,095 | ₩16,457 | ₩15,706 | ₩15,719 | -2.33% | 817.9만 |
|---|
| 2026.07.09 | ₩15,384 | ₩16,135 | ₩15,196 | ₩15,988 | +3.92% | 941.7만 |
|---|
| 2026.07.08 | ₩15,397 | ₩15,786 | ₩14,854 | ₩15,183 | -1.39% | 1985.8만 |
|---|
| 2026.07.07 | ₩17,436 | ₩17,517 | ₩15,847 | ₩15,934 | -8.62% | 1932.1만 |
|---|
| 2026.07.06 | ₩16,913 | ₩17,691 | ₩16,790 | ₩17,423 | +3.01% | 1627.5만 |
|---|
| 2026.07.02 | ₩16,752 | ₩17,128 | ₩16,524 | ₩16,926 | +1.04% | 1612.4만 |
|---|
| 2026.07.01 | ₩16,403 | ₩17,081 | ₩16,363 | ₩16,833 | +2.62% | 1566.5만 |
|---|
| 2026.06.30 | ₩15,894 | ₩16,611 | ₩15,652 | ₩16,537 | +4.05% | 1659.8만 |
|---|
| 2026.06.29 | ₩15,022 | ₩16,108 | ₩14,968 | ₩16,095 | +7.14% | 1828.3만 |
|---|
| 2026.06.26 | ₩14,754 | ₩15,491 | ₩14,656 | ₩15,290 | +3.64% | 3567만 |
|---|
| 2026.06.25 | ₩14,392 | ₩15,102 | ₩14,257 | ₩14,821 | +2.98% | 2038.8만 |
|---|
| 2026.06.24 | ₩13,412 | ₩14,546 | ₩13,332 | ₩14,284 | +6.50% | 1746.8만 |
|---|
| 2026.06.23 | ₩12,856 | ₩13,453 | ₩12,836 | ₩13,265 | +3.18% | 1106.6만 |
|---|
| 2026.06.22 | ₩13,225 | ₩13,620 | ₩13,057 | ₩13,117 | -0.81% | 950.1만 |
|---|
| 2026.06.18 | ₩13,037 | ₩13,567 | ₩12,903 | ₩13,426 | +2.98% | 2310.3만 |
|---|
| 2026.06.17 | ₩12,621 | ₩13,466 | ₩12,520 | ₩12,608 | -0.11% | 2123.2만 |
|---|
| 2026.06.16 | ₩12,259 | ₩12,990 | ₩12,152 | ₩12,634 | +3.06% | 1513.8만 |
|---|
| 2026.06.15 | ₩11,991 | ₩12,427 | ₩11,924 | ₩12,259 | +2.24% | 1695.2만 |
|---|
| 2026.06.12 | ₩11,468 | ₩11,984 | ₩11,360 | ₩11,521 | +0.47% | 934.3만 |
|---|
| 2026.06.11 | ₩10,609 | ₩11,347 | ₩10,368 | ₩11,333 | +6.83% | 1207.4만 |
|---|
| 2026.06.10 | ₩10,931 | ₩11,248 | ₩10,582 | ₩10,609 | -2.94% | 928.2만 |
|---|
| 2026.06.09 | ₩10,073 | ₩11,012 | ₩10,073 | ₩10,958 | +8.79% | 1287.7만 |
|---|
| 2026.06.08 | ₩10,314 | ₩10,488 | ₩10,073 | ₩10,167 | -1.43% | 1032.6만 |
|---|
| 2026.06.05 | ₩10,408 | ₩10,596 | ₩10,207 | ₩10,341 | -0.64% | 730.5만 |
|---|
| 2026.06.04 | ₩10,448 | ₩10,737 | ₩10,267 | ₩10,569 | +1.16% | 1549.9만 |
|---|
| 2026.06.03 | ₩11,280 | ₩11,347 | ₩9,603 | ₩10,207 | -9.51% | 3045.9만 |
|---|
| 2026.06.02 | ₩11,173 | ₩11,850 | ₩11,000 | ₩11,575 | +3.60% | 843.5만 |
|---|
| 2026.06.01 | ₩11,012 | ₩11,515 | ₩10,998 | ₩11,333 | +2.92% | 1097.3만 |
|---|
| 2026.05.29 | ₩11,199 | ₩11,320 | ₩10,945 | ₩11,038 | -1.44% | 1309.2만 |
|---|
| 2026.05.28 | ₩11,065 | ₩11,407 | ₩10,817 | ₩11,213 | +1.33% | 822.8만 |
|---|
| 2026.05.27 | ₩11,333 | ₩11,890 | ₩11,132 | ₩11,240 | -0.83% | 1009.5만 |
|---|
| 2026.05.26 | ₩11,521 | ₩11,615 | ₩11,119 | ₩11,132 | -3.38% | 948.4만 |
|---|
| 2026.05.22 | ₩11,401 | ₩11,716 | ₩11,240 | ₩11,266 | -1.18% | 817.7만 |
|---|
| 2026.05.21 | ₩10,877 | ₩11,548 | ₩10,763 | ₩11,360 | +4.44% | 1304.2만 |
|---|
| 2026.05.20 | ₩10,274 | ₩11,233 | ₩9,939 | ₩11,186 | +8.88% | 1654.3만 |
|---|
| 2026.05.19 | ₩10,542 | ₩10,690 | ₩10,140 | ₩10,167 | -3.56% | 1016.7만 |
|---|
| 2026.05.18 | ₩10,730 | ₩11,327 | ₩10,542 | ₩10,609 | -1.13% | 1767.6만 |
|---|
| 2026.05.15 | ₩10,220 | ₩10,663 | ₩10,077 | ₩10,569 | +3.41% | 1106.5만 |
|---|
| 2026.05.14 | ₩10,904 | ₩10,985 | ₩10,328 | ₩10,395 | -4.67% | 1088.6만 |
|---|
| 2026.05.13 | ₩11,132 | ₩11,206 | ₩10,857 | ₩10,891 | -2.17% | 1150.5만 |
|---|
| 2026.05.12 | ₩11,669 | ₩11,669 | ₩11,173 | ₩11,213 | -3.91% | 1231.6만 |
|---|
| 2026.05.11 | ₩11,696 | ₩12,105 | ₩11,602 | ₩11,749 | +0.46% | 1374만 |
|---|
| 2026.05.08 | ₩11,763 | ₩11,763 | ₩11,340 | ₩11,696 | -0.57% | 1228만 |
|---|
| 2026.05.07 | ₩12,527 | ₩12,634 | ₩11,415 | ₩11,722 | -6.42% | 2025.8만 |
|---|
| 2026.05.06 | ₩12,447 | ₩12,862 | ₩11,997 | ₩12,393 | -0.43% | 3655.8만 |
|---|
| 2026.05.05 | ₩9,576 | ₩9,804 | ₩9,402 | ₩9,737 | +1.68% | 1698.5만 |
|---|
| 2026.05.04 | ₩9,818 | ₩10,019 | ₩9,416 | ₩9,469 | -3.55% | 1327.1만 |
|---|
| 2026.05.01 | ₩10,274 | ₩10,435 | ₩9,885 | ₩9,912 | -3.52% | 1032.7만 |
|---|
| 2026.04.30 | ₩10,113 | ₩10,267 | ₩9,965 | ₩10,153 | +0.40% | 1565.7만 |
|---|
| 2026.04.29 | ₩10,448 | ₩10,616 | ₩10,073 | ₩10,220 | -2.18% | 1085.6만 |
|---|
| 2026.04.28 | ₩10,891 | ₩11,132 | ₩10,522 | ₩10,582 | -2.83% | 851만 |
|---|
| 2026.04.27 | ₩10,448 | ₩10,918 | ₩10,448 | ₩10,851 | +3.85% | 975.7만 |
|---|
| 2026.04.24 | ₩10,395 | ₩10,569 | ₩10,341 | ₩10,529 | +1.29% | 620.9만 |
|---|
| 2026.04.23 | ₩10,448 | ₩10,596 | ₩10,086 | ₩10,448 | 0.00% | 836.4만 |
|---|
| 2026.04.22 | ₩10,784 | ₩10,877 | ₩10,468 | ₩10,609 | -1.62% | 632.8만 |
|---|
| 2026.04.21 | ₩10,918 | ₩11,199 | ₩10,468 | ₩10,502 | -3.81% | 1194.1만 |
|---|
| 2026.04.20 | ₩10,743 | ₩10,899 | ₩10,623 | ₩10,837 | +0.87% | 743.5만 |
|---|
| 2026.04.17 | ₩10,234 | ₩11,038 | ₩10,218 | ₩10,918 | +6.68% | 2769.8만 |
|---|
| 2026.04.16 | ₩9,885 | ₩10,113 | ₩9,724 | ₩9,791 | -0.95% | 1114.5만 |
|---|
| 2026.04.15 | ₩9,590 | ₩9,965 | ₩9,409 | ₩9,764 | +1.82% | 1209.2만 |
|---|
| 2026.04.14 | ₩9,617 | ₩10,113 | ₩9,496 | ₩9,509 | -1.12% | 846.1만 |
|---|
| 2026.04.13 | ₩9,429 | ₩9,603 | ₩9,281 | ₩9,563 | +1.42% | 752.5만 |
|---|
| 2026.04.10 | ₩9,684 | ₩9,737 | ₩9,322 | ₩9,576 | -1.11% | 921.4만 |
|---|
| 2026.04.09 | ₩9,845 | ₩10,073 | ₩9,416 | ₩9,697 | -1.50% | 1414.3만 |
|---|
| 2026.04.08 | ₩9,845 | ₩10,146 | ₩9,737 | ₩9,979 | +1.36% | 3368.6만 |
|---|
| 2026.04.07 | ₩8,946 | ₩9,013 | ₩8,544 | ₩8,959 | +0.15% | 2377만 |
|---|
| 2026.04.06 | ₩9,362 | ₩9,483 | ₩9,080 | ₩9,120 | -2.58% | 1288.2만 |
|---|
| 2026.04.02 | ₩9,322 | ₩9,784 | ₩9,187 | ₩9,483 | +1.73% | 1423.5만 |
|---|
| 2026.04.01 | ₩9,858 | ₩10,019 | ₩9,503 | ₩9,630 | -2.31% | 1752.2만 |
|---|
| 2026.03.31 | ₩9,429 | ₩9,892 | ₩9,375 | ₩9,804 | +3.98% | 1917.8만 |
|---|
| 2026.03.30 | ₩9,603 | ₩9,644 | ₩9,161 | ₩9,174 | -4.47% | 1937.8만 |
|---|
| 2026.03.27 | ₩10,140 | ₩10,140 | ₩9,456 | ₩9,496 | -6.35% | 1870.3만 |
|---|
| 2026.03.26 | ₩10,515 | ₩10,958 | ₩10,153 | ₩10,220 | -2.81% | 1410.1만 |
|---|
| 2026.03.25 | ₩11,079 | ₩11,132 | ₩10,301 | ₩10,623 | -4.12% | 1129.5만 |
|---|
| 2026.03.24 | ₩11,199 | ₩11,199 | ₩10,696 | ₩10,864 | -2.99% | 964.2만 |
|---|
| 2026.03.23 | ₩10,743 | ₩11,434 | ₩10,723 | ₩11,360 | +5.74% | 1598.7만 |
|---|
| 2026.03.20 | ₩10,797 | ₩10,810 | ₩10,274 | ₩10,421 | -3.48% | 1860.4만 |
|---|
| 2026.03.19 | ₩10,623 | ₩11,012 | ₩10,475 | ₩10,904 | +2.65% | 984.5만 |
|---|
| 2026.03.18 | ₩11,213 | ₩11,293 | ₩10,824 | ₩10,837 | -3.35% | 1075.1만 |
|---|
| 2026.03.17 | ₩11,199 | ₩11,595 | ₩10,971 | ₩11,441 | +2.16% | 1471.7만 |
|---|
| 2026.03.16 | ₩11,266 | ₩11,414 | ₩10,945 | ₩11,025 | -2.14% | 992.9만 |
|---|
| 2026.03.13 | ₩10,958 | ₩11,374 | ₩10,824 | ₩11,105 | +1.35% | 1067.8만 |
|---|
| 2026.03.12 | ₩11,333 | ₩11,588 | ₩10,826 | ₩10,851 | -4.26% | 1248.4만 |
|---|
| 2026.03.11 | ₩11,736 | ₩12,034 | ₩11,414 | ₩11,575 | -1.37% | 1032.1만 |
|---|
| 2026.03.10 | ₩12,105 | ₩12,220 | ₩11,769 | ₩11,830 | -2.27% | 1710.6만 |
|---|
| 2026.03.09 | ₩11,401 | ₩12,205 | ₩11,193 | ₩12,071 | +5.88% | 1958.4만 |
|---|
| 2026.03.06 | ₩12,125 | ₩12,286 | ₩11,427 | ₩11,669 | -3.76% | 2039.2만 |
|---|
| 2026.03.05 | ₩12,661 | ₩13,198 | ₩12,406 | ₩12,554 | -0.85% | 2223.7만 |
|---|
| 2026.03.04 | ₩13,211 | ₩13,412 | ₩12,715 | ₩12,728 | -3.65% | 1091.8만 |
|---|
| 2026.03.03 | ₩12,956 | ₩13,506 | ₩12,702 | ₩13,131 | +1.35% | 1265.4만 |
|---|
| 2026.03.02 | ₩12,675 | ₩13,526 | ₩12,567 | ₩13,493 | +6.46% | 2149.9만 |
|---|
| 2026.02.27 | ₩13,010 | ₩13,600 | ₩12,742 | ₩13,077 | +0.52% | 3040.2만 |
|---|
| 2026.02.26 | ₩12,795 | ₩13,580 | ₩12,689 | ₩13,412 | +4.82% | 2814.6만 |
|---|
| 2026.02.25 | ₩12,608 | ₩12,896 | ₩12,541 | ₩12,755 | +1.17% | 1966.4만 |
|---|
| 2026.02.24 | ₩12,125 | ₩12,695 | ₩12,058 | ₩12,648 | +4.31% | 1647.1만 |
|---|
| 2026.02.23 | ₩13,707 | ₩13,761 | ₩12,085 | ₩12,178 | -11.15% | 3548.5만 |
|---|
| 2026.02.20 | ₩13,882 | ₩14,324 | ₩13,479 | ₩13,815 | -0.48% | 1374.6만 |
|---|
| 2026.02.19 | ₩13,788 | ₩14,036 | ₩13,714 | ₩13,989 | +1.46% | 1021.5만 |
|---|
| 2026.02.18 | ₩13,547 | ₩14,257 | ₩13,533 | ₩14,029 | +3.56% | 2042.2만 |
|---|
| 2026.02.17 | ₩13,855 | ₩14,190 | ₩13,359 | ₩13,547 | -2.23% | 1388.7만 |
|---|
| 2026.02.13 | ₩13,982 | ₩14,278 | ₩13,781 | ₩13,962 | -0.14% | 1743.1만 |
|---|
| 2026.02.12 | ₩15,035 | ₩15,277 | ₩12,916 | ₩13,842 | -7.94% | 4761.5만 |
|---|
| 2026.02.11 | ₩16,913 | ₩17,222 | ₩15,008 | ₩15,022 | -11.18% | 3593.6만 |
|---|
| 2026.02.10 | ₩17,329 | ₩17,610 | ₩16,940 | ₩17,114 | -1.24% | 2543.3만 |
|---|
| 2026.02.09 | ₩16,457 | ₩17,262 | ₩16,075 | ₩17,262 | +4.89% | 1640.5만 |
|---|
| 2026.02.06 | ₩16,242 | ₩16,638 | ₩16,001 | ₩16,457 | +1.32% | 1467.3만 |
|---|
| 2026.02.05 | ₩15,974 | ₩16,363 | ₩15,800 | ₩16,149 | +1.09% | 1616.9만 |
|---|
| 2026.02.04 | ₩16,309 | ₩16,437 | ₩15,377 | ₩16,068 | -1.48% | 2220.7만 |
|---|
| 2026.02.03 | ₩16,658 | ₩16,900 | ₩15,947 | ₩16,336 | -1.93% | 1883.3만 |
|---|
| 2026.02.02 | ₩16,766 | ₩17,047 | ₩16,410 | ₩16,470 | -1.76% | 1338.9만 |
|---|
| 2026.01.30 | ₩17,302 | ₩17,315 | ₩16,324 | ₩16,792 | -2.95% | 1884만 |
|---|
| 2026.01.29 | ₩17,517 | ₩17,805 | ₩17,289 | ₩17,476 | -0.23% | 2002.5만 |
|---|
| 2026.01.28 | ₩17,624 | ₩18,053 | ₩17,456 | ₩17,503 | -0.68% | 1793.1만 |
|---|
| 2026.01.27 | ₩17,986 | ₩18,308 | ₩17,128 | ₩17,610 | -2.09% | 2034.8만 |
|---|
| 2026.01.26 | ₩18,107 | ₩18,717 | ₩17,946 | ₩18,214 | +0.59% | 1999.7만 |
|---|
| 2026.01.23 | ₩17,651 | ₩17,979 | ₩17,403 | ₩17,879 | +1.29% | 1036.7만 |
|---|
| 2026.01.22 | ₩18,013 | ₩18,107 | ₩17,651 | ₩17,812 | -1.12% | 1936.4만 |
|---|
| 2026.01.21 | ₩17,128 | ₩17,906 | ₩16,956 | ₩17,879 | +4.39% | 2084.5만 |
|---|
| 2026.01.20 | ₩17,248 | ₩17,557 | ₩16,994 | ₩17,114 | -0.78% | 1834.1만 |
|---|
| 2026.01.16 | ₩17,101 | ₩17,684 | ₩17,020 | ₩17,248 | +0.86% | 1927.3만 |
|---|
| 2026.01.15 | ₩16,779 | ₩17,087 | ₩16,537 | ₩16,886 | +0.64% | 1666.3만 |
|---|
| 2026.01.14 | ₩16,202 | ₩16,752 | ₩15,981 | ₩16,497 | +1.82% | 2671.3만 |
|---|
| 2026.01.13 | ₩16,444 | ₩16,672 | ₩15,988 | ₩16,323 | -0.73% | 2797만 |
|---|
| 2026.01.12 | ₩17,087 | ₩17,222 | ₩16,095 | ₩16,377 | -4.16% | 3108.4만 |
|---|
| 2026.01.09 | ₩16,846 | ₩18,147 | ₩16,833 | ₩17,222 | +2.23% | 5002.5만 |
|---|
| 2026.01.08 | ₩16,028 | ₩16,537 | ₩15,290 | ₩16,444 | +2.59% | 7691.5만 |
|---|
| 2026.01.07 | ₩15,827 | ₩16,873 | ₩15,203 | ₩15,880 | +0.34% | 1억 |
|---|
| 2026.01.06 | ₩14,566 | ₩14,632 | ₩13,748 | ₩14,526 | -0.28% | 918.9만 |
|---|
| 2026.01.05 | ₩14,083 | ₩14,633 | ₩13,989 | ₩14,552 | +3.33% | 972.4만 |
|---|
| 2026.01.02 | ₩14,244 | ₩14,583 | ₩14,043 | ₩14,083 | -1.13% | 992.6만 |
|---|
| 2025.12.31 | ₩14,190 | ₩14,271 | ₩14,117 | ₩14,177 | -0.09% | 561만 |
|---|
| 2025.12.30 | ₩14,257 | ₩14,392 | ₩14,096 | ₩14,231 | -0.19% | 542.7만 |
|---|
| 2025.12.29 | ₩14,204 | ₩14,472 | ₩14,003 | ₩14,351 | +1.04% | 640만 |
|---|
| 2025.12.26 | ₩14,298 | ₩14,405 | ₩14,016 | ₩14,204 | -0.66% | 371.2만 |
|---|
| 2025.12.24 | ₩14,271 | ₩14,416 | ₩14,049 | ₩14,324 | +0.38% | 283.5만 |
|---|
| 2025.12.23 | ₩14,217 | ₩14,526 | ₩14,150 | ₩14,244 | +0.19% | 858만 |
|---|
| 2025.12.22 | ₩14,016 | ₩14,405 | ₩13,978 | ₩14,378 | +2.58% | 857.3만 |
|---|
| 2025.12.19 | ₩14,298 | ₩14,378 | ₩14,063 | ₩14,190 | -0.75% | 1268.7만 |
|---|
| 2025.12.18 | ₩14,378 | ₩14,848 | ₩14,351 | ₩14,405 | +0.19% | 1442.1만 |
|---|
| 2025.12.17 | ₩14,740 | ₩14,780 | ₩14,070 | ₩14,123 | -4.19% | 1433.9만 |
|---|
| 2025.12.16 | ₩13,976 | ₩14,620 | ₩13,883 | ₩14,593 | +4.41% | 1029.7만 |
|---|
| 2025.12.15 | ₩14,083 | ₩14,150 | ₩13,536 | ₩13,868 | -1.52% | 1333.9만 |
|---|
| 2025.12.12 | ₩14,579 | ₩14,780 | ₩14,311 | ₩14,405 | -1.20% | 907.7만 |
|---|
| 2025.12.11 | ₩14,351 | ₩14,506 | ₩14,137 | ₩14,432 | +0.56% | 809.9만 |
|---|
| 2025.12.10 | ₩14,593 | ₩14,620 | ₩14,076 | ₩14,150 | -3.03% | 1353.2만 |
|---|
| 2025.12.09 | ₩14,043 | ₩14,646 | ₩13,935 | ₩14,539 | +3.53% | 1477.3만 |
|---|
| 2025.12.08 | ₩14,499 | ₩14,620 | ₩13,942 | ₩13,976 | -3.61% | 1021.1만 |
|---|
| 2025.12.05 | ₩13,976 | ₩14,070 | ₩13,788 | ₩13,842 | -0.96% | 656.6만 |
|---|
| 2025.12.04 | ₩14,137 | ₩14,244 | ₩13,935 | ₩13,949 | -1.33% | 1135.7만 |
|---|
| 2025.12.03 | ₩14,190 | ₩14,673 | ₩13,842 | ₩14,083 | -0.76% | 1284.8만 |
|---|
| 2025.12.02 | ₩14,351 | ₩14,398 | ₩13,895 | ₩14,163 | -1.31% | 762.2만 |
|---|
| 2025.12.01 | ₩13,681 | ₩14,298 | ₩13,614 | ₩14,257 | +4.22% | 1104.2만 |
|---|
| 2025.11.28 | ₩13,989 | ₩14,110 | ₩13,848 | ₩13,976 | -0.10% | 337.4만 |
|---|
| 2025.11.26 | ₩13,935 | ₩14,256 | ₩13,842 | ₩13,976 | +0.29% | 1076.5만 |
|---|
| 2025.11.25 | ₩14,257 | ₩14,794 | ₩14,049 | ₩14,083 | -1.22% | 2303.3만 |
|---|
| 2025.11.24 | ₩13,788 | ₩14,365 | ₩13,533 | ₩14,217 | +3.11% | 1938.4만 |
|---|
| 2025.11.21 | ₩12,420 | ₩13,426 | ₩12,406 | ₩13,372 | +7.67% | 1637.4만 |
|---|
| 2025.11.20 | ₩12,675 | ₩13,104 | ₩12,232 | ₩12,313 | -2.86% | 1539.7만 |
|---|
| 2025.11.19 | ₩12,567 | ₩12,782 | ₩12,474 | ₩12,554 | -0.11% | 1033.5만 |
|---|
| 2025.11.18 | ₩12,474 | ₩12,715 | ₩12,393 | ₩12,541 | +0.54% | 1201.2만 |
|---|
| 2025.11.17 | ₩12,608 | ₩12,809 | ₩12,467 | ₩12,581 | -0.21% | 2080.5만 |
|---|
| 2025.11.14 | ₩12,567 | ₩12,856 | ₩12,380 | ₩12,621 | +0.43% | 1446.4만 |
|---|
| 2025.11.13 | ₩12,715 | ₩12,842 | ₩12,487 | ₩12,728 | +0.11% | 1392.6만 |
|---|
| 2025.11.12 | ₩12,634 | ₩12,943 | ₩12,353 | ₩12,742 | +0.85% | 1247.5만 |
|---|
| 2025.11.11 | ₩11,830 | ₩12,675 | ₩11,830 | ₩12,648 | +6.92% | 1433만 |
|---|
| 2025.11.10 | ₩11,535 | ₩11,924 | ₩11,360 | ₩11,789 | +2.21% | 837.2만 |
|---|
| 2025.11.07 | ₩11,374 | ₩11,588 | ₩11,166 | ₩11,468 | +0.83% | 943.4만 |
|---|
| 2025.11.06 | ₩11,789 | ₩11,857 | ₩11,280 | ₩11,441 | -2.96% | 995.7만 |
|---|
| 2025.11.05 | ₩11,052 | ₩11,836 | ₩10,998 | ₩11,789 | +6.67% | 1557.7만 |
|---|
| 2025.11.04 | ₩10,877 | ₩11,521 | ₩10,381 | ₩11,213 | +3.08% | 2449.5만 |
|---|
| 2025.11.03 | ₩10,167 | ₩10,475 | ₩9,965 | ₩10,435 | +2.64% | 1502.2만 |
|---|
| 2025.10.31 | ₩10,019 | ₩10,415 | ₩9,898 | ₩10,341 | +3.21% | 1737.5만 |
|---|
| 2025.10.30 | ₩10,100 | ₩10,126 | ₩9,851 | ₩9,979 | -1.20% | 835.6만 |
|---|
| 2025.10.29 | ₩10,515 | ₩10,609 | ₩10,093 | ₩10,207 | -2.93% | 834.7만 |
|---|
| 2025.10.28 | ₩10,770 | ₩11,173 | ₩10,616 | ₩10,636 | -1.25% | 796.5만 |
|---|
| 2025.10.27 | ₩10,797 | ₩10,877 | ₩10,556 | ₩10,810 | +0.12% | 832.8만 |
|---|
| 2025.10.24 | ₩10,462 | ₩10,891 | ₩10,381 | ₩10,770 | +2.95% | 1425만 |
|---|
| 2025.10.23 | ₩10,167 | ₩10,408 | ₩10,032 | ₩10,287 | +1.19% | 822.4만 |
|---|
| 2025.10.22 | ₩10,126 | ₩10,220 | ₩10,006 | ₩10,207 | +0.79% | 979.8만 |
|---|
| 2025.10.21 | ₩9,992 | ₩10,314 | ₩9,925 | ₩10,153 | +1.61% | 1180.2만 |
|---|
| 2025.10.20 | ₩9,885 | ₩10,126 | ₩9,831 | ₩10,046 | +1.63% | 869.2만 |
|---|
| 2025.10.17 | ₩9,751 | ₩9,845 | ₩9,563 | ₩9,778 | +0.28% | 1376.7만 |
|---|
| 2025.10.16 | ₩9,818 | ₩10,086 | ₩9,751 | ₩9,804 | -0.14% | 1117.9만 |
|---|
| 2025.10.15 | ₩9,644 | ₩10,059 | ₩9,536 | ₩9,778 | +1.39% | 1578.9만 |
|---|
| 2025.10.14 | ₩9,255 | ₩9,791 | ₩9,174 | ₩9,644 | +4.20% | 1005만 |
|---|
| 2025.10.13 | ₩9,644 | ₩9,684 | ₩9,174 | ₩9,281 | -3.76% | 857.1만 |
|---|
| 2025.10.10 | ₩9,804 | ₩9,952 | ₩9,429 | ₩9,442 | -3.69% | 1237.7만 |
|---|