시장 데이터를 불러오는 중
전체 종목
코스트코 과거 주가
Costco Wholesale Corporation - Common Stock · COST · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costco Wholesale Corporation - Common Stock · COST · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,266,319 | ₩1,274,748 | ₩1,263,009 | ₩1,268,892 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,276,932 | ₩1,277,374 | ₩1,259,083 | ₩1,270,232 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,260,744 | ₩1,271,371 | ₩1,256,403 | ₩1,262,634 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,234,587 | ₩1,255,652 | ₩1,231,478 | ₩1,253,830 | +1.56% | 190만 |
| 2026.10.05 | ₩1,232,818 | ₩1,239,974 | ₩1,225,783 | ₩1,237,535 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,234,400 | ₩1,234,400 | ₩1,218,963 | ₩1,233,689 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,220,584 | ₩1,237,508 | ₩1,211,083 | ₩1,226,038 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,238,996 | ₩1,240,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,219,874 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,228,530 | ₩1,240,818 | ₩1,222,983 | ₩1,238,969 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,238,701 | ₩1,247,679 | ₩1,223,438 | ₩1,236,731 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,188,598 | ₩1,239,706 | ₩1,183,372 | ₩1,236,530 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,217,824 | ₩1,218,654 | ₩1,199,666 | ₩1,201,301 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,207,773 | ₩1,213,509 | ₩1,197,120 | ₩1,212,316 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,209,046 | ₩1,210,574 | ₩1,200,444 | ₩1,205,227 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,194,052 | ₩1,205,268 | ₩1,186,588 | ₩1,203,981 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,195,874 | ₩1,203,874 | ₩1,193,355 | ₩1,199,733 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,199,747 | ₩1,200,658 | ₩1,189,991 | ₩1,197,884 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,207,425 | ₩1,208,698 | ₩1,196,196 | ₩1,197,629 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,228,691 | ₩1,228,691 | ₩1,206,353 | ₩1,207,827 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,224,309 | ₩1,235,485 | ₩1,220,477 | ₩1,231,358 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,212,946 | ₩1,215,881 | ₩1,207,023 | ₩1,212,410 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,214,889 | ₩1,222,232 | ₩1,204,678 | ₩1,209,207 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,215,398 | ₩1,218,386 | ₩1,203,914 | ₩1,209,502 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,222,634 | ₩1,226,293 | ₩1,214,192 | ₩1,219,659 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,240,979 | ₩1,243,592 | ₩1,225,502 | ₩1,227,110 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,243,257 | ₩1,247,237 | ₩1,226,534 | ₩1,240,068 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,257,595 | ₩1,258,118 | ₩1,233,234 | ₩1,244,182 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,269,468 | ₩1,275,833 | ₩1,254,165 | ₩1,259,565 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,266,574 | ₩1,272,081 | ₩1,260,570 | ₩1,264,831 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,258,198 | ₩1,278,017 | ₩1,255,746 | ₩1,266,949 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,270,701 | ₩1,271,478 | ₩1,250,574 | ₩1,252,463 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,287,196 | ₩1,292,382 | ₩1,279,103 | ₩1,281,220 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,294,272 | ₩1,298,546 | ₩1,286,272 | ₩1,286,433 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,277,052 | ₩1,305,836 | ₩1,274,882 | ₩1,301,695 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,259,136 | ₩1,272,885 | ₩1,251,337 | ₩1,269,991 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,247,760 | ₩1,265,274 | ₩1,240,550 | ₩1,250,922 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,286,727 | ₩1,311,478 | ₩1,281,059 | ₩1,282,386 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,294,607 | ₩1,302,446 | ₩1,279,759 | ₩1,288,228 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,279,505 | ₩1,282,064 | ₩1,272,242 | ₩1,277,709 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,286,406 | ₩1,293,602 | ₩1,283,404 | ₩1,287,893 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,278,714 | ₩1,289,876 | ₩1,272,362 | ₩1,288,898 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,256,135 | ₩1,274,882 | ₩1,252,986 | ₩1,272,456 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,273,086 | ₩1,279,585 | ₩1,257,059 | ₩1,265,408 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,262,929 | ₩1,276,892 | ₩1,260,369 | ₩1,276,704 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,264,322 | ₩1,272,738 | ₩1,256,282 | ₩1,270,098 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,285,816 | ₩1,294,647 | ₩1,262,004 | ₩1,271,880 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,282,386 | ₩1,282,386 | ₩1,253,213 | ₩1,262,285 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,266,319 | ₩1,274,171 | ₩1,255,612 | ₩1,270,138 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,293,320 | ₩1,297,113 | ₩1,271,344 | ₩1,278,486 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,267,311 | ₩1,280,470 | ₩1,256,282 | ₩1,275,552 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,279,773 | ₩1,287,438 | ₩1,272,590 | ₩1,278,607 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,297,233 | ₩1,311,612 | ₩1,290,439 | ₩1,305,220 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,300,556 | ₩1,323,337 | ₩1,294,285 | ₩1,295,237 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,257,086 | ₩1,281,877 | ₩1,255,143 | ₩1,275,136 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,239,532 | ₩1,255,143 | ₩1,234,534 | ₩1,252,959 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,233,502 | ₩1,241,569 | ₩1,228,477 | ₩1,240,939 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,247,398 | ₩1,251,043 | ₩1,234,118 | ₩1,242,614 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,246,554 | ₩1,248,885 | ₩1,238,768 | ₩1,245,173 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,257,944 | ₩1,268,972 | ₩1,248,912 | ₩1,253,991 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,288,456 | ₩1,292,222 | ₩1,251,257 | ₩1,260,785 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,238,178 | ₩1,267,337 | ₩1,234,828 | ₩1,267,083 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,229,803 | ₩1,242,976 | ₩1,220,088 | ₩1,228,182 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,234,668 | ₩1,245,441 | ₩1,230,889 | ₩1,235,163 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,230,715 | ₩1,247,532 | ₩1,228,638 | ₩1,241,435 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,224,430 | ₩1,228,437 | ₩1,215,680 | ₩1,227,793 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,252,838 | ₩1,252,919 | ₩1,216,309 | ₩1,223,398 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,285,079 | ₩1,295,143 | ₩1,270,339 | ₩1,277,213 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,296,496 | ₩1,298,479 | ₩1,266,761 | ₩1,269,669 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,271,813 | ₩1,280,389 | ₩1,261,495 | ₩1,273,354 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,242,199 | ₩1,276,557 | ₩1,239,304 | ₩1,275,257 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,260,195 | ₩1,260,195 | ₩1,233,555 | ₩1,239,076 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,262,299 | ₩1,267,659 | ₩1,249,448 | ₩1,253,548 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,284,476 | ₩1,299,632 | ₩1,262,808 | ₩1,268,570 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,277,374 | ₩1,288,617 | ₩1,263,639 | ₩1,276,423 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,272,443 | ₩1,280,724 | ₩1,257,743 | ₩1,262,620 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,289,139 | ₩1,297,059 | ₩1,282,399 | ₩1,287,880 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,292,449 | ₩1,294,969 | ₩1,277,696 | ₩1,283,310 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,271,103 | ₩1,281,367 | ₩1,263,009 | ₩1,274,828 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,290,037 | ₩1,291,779 | ₩1,270,754 | ₩1,274,962 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,313,220 | ₩1,318,191 | ₩1,287,974 | ₩1,293,910 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,313,742 | ₩1,333,829 | ₩1,304,054 | ₩1,322,171 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,305,434 | ₩1,322,600 | ₩1,297,139 | ₩1,312,483 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,307,216 | ₩1,319,625 | ₩1,299,819 | ₩1,316,369 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,322,479 | ₩1,325,441 | ₩1,305,179 | ₩1,307,444 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,309,789 | ₩1,320,268 | ₩1,292,195 | ₩1,317,735 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,305,461 | ₩1,315,859 | ₩1,293,039 | ₩1,297,930 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,291,056 | ₩1,311,853 | ₩1,287,759 | ₩1,306,184 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,309,870 | ₩1,336,549 | ₩1,301,963 | ₩1,302,325 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,322,546 | ₩1,326,633 | ₩1,297,421 | ₩1,302,968 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,276,878 | ₩1,298,721 | ₩1,275,672 | ₩1,288,871 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,262,687 | ₩1,280,242 | ₩1,258,882 | ₩1,278,741 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,279,719 | ₩1,285,361 | ₩1,254,942 | ₩1,267,806 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,322,024 | ₩1,338,439 | ₩1,266,922 | ₩1,281,488 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,355,578 | ₩1,356,100 | ₩1,332,342 | ₩1,333,588 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,345,192 | ₩1,358,124 | ₩1,339,605 | ₩1,344,965 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,375,035 | ₩1,376,871 | ₩1,334,874 | ₩1,343,946 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,393,607 | ₩1,401,179 | ₩1,373,775 | ₩1,377,862 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,424,991 | ₩1,426,759 | ₩1,392,294 | ₩1,407,624 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,459,778 | ₩1,460,273 | ₩1,436,501 | ₩1,439,195 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,443,202 | ₩1,469,332 | ₩1,436,635 | ₩1,466,411 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,407,021 | ₩1,446,994 | ₩1,400,321 | ₩1,442,491 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,406,163 | ₩1,417,071 | ₩1,392,576 | ₩1,405,614 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,386,854 | ₩1,396,019 | ₩1,374,994 | ₩1,395,296 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,364,060 | ₩1,396,998 | ₩1,364,060 | ₩1,384,348 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,343,424 | ₩1,374,861 | ₩1,341,548 | ₩1,369,340 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,347,819 | ₩1,349,400 | ₩1,320,121 | ₩1,339,310 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,355,752 | ₩1,361,460 | ₩1,346,867 | ₩1,351,799 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,331,310 | ₩1,356,985 | ₩1,327,504 | ₩1,356,181 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,355,176 | ₩1,356,408 | ₩1,329,863 | ₩1,334,325 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,354,104 | ₩1,367,866 | ₩1,352,174 | ₩1,362,023 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,349,427 | ₩1,373,145 | ₩1,342,981 | ₩1,357,159 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,360,630 | ₩1,381,922 | ₩1,348,489 | ₩1,355,698 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,335,263 | ₩1,363,725 | ₩1,335,089 | ₩1,359,491 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,324,436 | ₩1,338,640 | ₩1,320,080 | ₩1,338,238 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,354,063 | ₩1,356,971 | ₩1,321,260 | ₩1,331,980 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,351,584 | ₩1,359,330 | ₩1,335,504 | ₩1,337,353 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,356,100 | ₩1,358,043 | ₩1,343,370 | ₩1,354,961 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,350,177 | ₩1,362,264 | ₩1,349,440 | ₩1,359,289 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,346,693 | ₩1,350,888 | ₩1,337,729 | ₩1,344,978 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,332,476 | ₩1,348,730 | ₩1,322,198 | ₩1,347,806 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,345,179 | ₩1,355,162 | ₩1,332,168 | ₩1,337,126 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,319,920 | ₩1,340,918 | ₩1,309,200 | ₩1,339,873 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,319,920 | ₩1,334,325 | ₩1,315,377 | ₩1,322,881 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,300,235 | ₩1,320,429 | ₩1,297,541 | ₩1,319,585 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,304,751 | ₩1,310,017 | ₩1,294,459 | ₩1,306,251 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,337,970 | ₩1,340,087 | ₩1,312,362 | ₩1,314,359 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,375,544 | ₩1,378,881 | ₩1,333,990 | ₩1,337,970 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,379,537 | ₩1,388,019 | ₩1,373,601 | ₩1,382,941 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,345,970 | ₩1,380,837 | ₩1,340,020 | ₩1,380,582 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,367,169 | ₩1,367,973 | ₩1,346,519 | ₩1,357,722 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,360,067 | ₩1,367,745 | ₩1,345,393 | ₩1,364,877 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,350,740 | ₩1,361,460 | ₩1,338,961 | ₩1,360,067 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,333,360 | ₩1,344,214 | ₩1,327,410 | ₩1,335,410 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,336,000 | ₩1,351,544 | ₩1,321,059 | ₩1,335,236 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,323,471 | ₩1,347,444 | ₩1,319,933 | ₩1,335,437 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,315,926 | ₩1,322,747 | ₩1,310,687 | ₩1,318,392 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,307,444 | ₩1,322,854 | ₩1,303,464 | ₩1,312,751 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,310,540 | ₩1,314,305 | ₩1,297,206 | ₩1,306,332 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,289,180 | ₩1,314,935 | ₩1,287,759 | ₩1,304,938 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,320,817 | ₩1,322,117 | ₩1,292,490 | ₩1,294,097 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,306,627 | ₩1,314,238 | ₩1,300,543 | ₩1,302,942 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,321,045 | ₩1,324,998 | ₩1,300,369 | ₩1,306,225 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,327,116 | ₩1,331,953 | ₩1,310,727 | ₩1,313,112 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,348,717 | ₩1,350,874 | ₩1,332,985 | ₩1,334,874 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,354,090 | ₩1,356,971 | ₩1,333,896 | ₩1,342,352 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,347,926 | ₩1,357,212 | ₩1,342,700 | ₩1,351,316 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,324,757 | ₩1,348,342 | ₩1,318,580 | ₩1,344,469 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,335,089 | ₩1,336,523 | ₩1,323,792 | ₩1,329,608 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,340,690 | ₩1,353,554 | ₩1,334,660 | ₩1,336,482 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,339,524 | ₩1,349,950 | ₩1,323,926 | ₩1,347,122 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,295,813 | ₩1,343,370 | ₩1,287,036 | ₩1,337,474 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,335,330 | ₩1,339,015 | ₩1,311,625 | ₩1,316,663 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,346,720 | ₩1,358,780 | ₩1,336,000 | ₩1,349,052 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,343,424 | ₩1,361,125 | ₩1,340,864 | ₩1,350,432 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,354,640 | ₩1,367,919 | ₩1,343,357 | ₩1,343,732 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,327,330 | ₩1,359,035 | ₩1,326,057 | ₩1,354,479 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,335,893 | ₩1,347,417 | ₩1,317,950 | ₩1,322,251 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,336,911 | ₩1,343,370 | ₩1,328,549 | ₩1,332,998 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,321,769 | ₩1,338,519 | ₩1,319,973 | ₩1,337,916 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,315,632 | ₩1,328,375 | ₩1,310,620 | ₩1,321,287 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,317,414 | ₩1,323,096 | ₩1,310,285 | ₩1,320,282 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,329,715 | ₩1,350,553 | ₩1,318,727 | ₩1,323,699 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,353,420 | ₩1,361,460 | ₩1,331,310 | ₩1,334,767 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,369,956 | ₩1,378,130 | ₩1,354,063 | ₩1,356,167 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,340,020 | ₩1,370,680 | ₩1,331,658 | ₩1,364,784 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,311,545 | ₩1,352,362 | ₩1,310,727 | ₩1,338,492 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,304,228 | ₩1,326,044 | ₩1,295,960 | ₩1,310,727 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,334,673 | ₩1,336,603 | ₩1,298,479 | ₩1,301,468 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,341,789 | ₩1,352,911 | ₩1,330,211 | ₩1,336,791 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,324,141 | ₩1,341,856 | ₩1,317,910 | ₩1,341,574 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,333,990 | ₩1,341,293 | ₩1,323,042 | ₩1,325,668 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,317,655 | ₩1,332,784 | ₩1,306,774 | ₩1,311,009 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,292,248 | ₩1,327,491 | ₩1,292,155 | ₩1,310,432 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,265,287 | ₩1,300,248 | ₩1,247,920 | ₩1,297,622 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,271,451 | ₩1,274,520 | ₩1,246,621 | ₩1,259,954 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,283,726 | ₩1,286,821 | ₩1,271,022 | ₩1,276,892 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,299,163 | ₩1,299,953 | ₩1,280,536 | ₩1,287,464 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,310,111 | ₩1,310,540 | ₩1,288,711 | ₩1,300,195 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,321,836 | ₩1,330,640 | ₩1,308,328 | ₩1,310,097 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,301,749 | ₩1,319,719 | ₩1,301,173 | ₩1,317,575 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,310,392 | ₩1,318,580 | ₩1,301,910 | ₩1,308,087 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,285,883 | ₩1,326,137 | ₩1,285,883 | ₩1,317,052 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,284,248 | ₩1,299,685 | ₩1,278,553 | ₩1,292,128 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,289,099 | ₩1,293,092 | ₩1,274,359 | ₩1,291,257 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,279,103 | ₩1,284,114 | ₩1,273,019 | ₩1,282,064 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,257,381 | ₩1,280,536 | ₩1,257,327 | ₩1,274,332 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,256,966 | ₩1,263,505 | ₩1,245,683 | ₩1,262,205 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,233,354 | ₩1,266,091 | ₩1,228,798 | ₩1,263,746 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,227,418 | ₩1,246,018 | ₩1,221,200 | ₩1,239,358 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,207,532 | ₩1,248,456 | ₩1,200,658 | ₩1,226,534 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,195,298 | ₩1,197,442 | ₩1,178,708 | ₩1,182,675 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,173,791 | ₩1,198,085 | ₩1,167,559 | ₩1,191,412 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,157,710 | ₩1,177,569 | ₩1,153,556 | ₩1,173,509 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,153,945 | ₩1,156,571 | ₩1,142,367 | ₩1,145,047 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,158,555 | ₩1,163,137 | ₩1,154,213 | ₩1,155,553 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,157,777 | ₩1,162,896 | ₩1,154,333 | ₩1,159,988 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,170,226 | ₩1,171,847 | ₩1,160,042 | ₩1,162,923 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,166,675 | ₩1,175,988 | ₩1,164,477 | ₩1,170,306 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,150,541 | ₩1,173,858 | ₩1,150,206 | ₩1,168,310 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,137,811 | ₩1,145,690 | ₩1,134,729 | ₩1,145,436 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,144,377 | ₩1,146,387 | ₩1,135,412 | ₩1,139,017 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,147,821 | ₩1,150,340 | ₩1,138,106 | ₩1,146,548 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,152,819 | ₩1,156,638 | ₩1,142,380 | ₩1,149,188 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,150,407 | ₩1,163,915 | ₩1,150,045 | ₩1,155,968 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,148,987 | ₩1,157,228 | ₩1,131,057 | ₩1,152,940 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,182,045 | ₩1,189,254 | ₩1,140,893 | ₩1,153,168 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,183,640 | ₩1,190,769 | ₩1,161,958 | ₩1,185,207 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,173,670 | ₩1,187,258 | ₩1,169,234 | ₩1,185,221 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,189,697 | ₩1,192,055 | ₩1,167,278 | ₩1,171,727 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,188,397 | ₩1,191,305 | ₩1,181,241 | ₩1,190,527 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,197,308 | ₩1,197,978 | ₩1,183,104 | ₩1,189,295 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,202,333 | ₩1,213,911 | ₩1,196,638 | ₩1,198,889 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,215,438 | ₩1,216,685 | ₩1,190,045 | ₩1,200,470 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,233,904 | ₩1,241,287 | ₩1,227,485 | ₩1,235,847 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,222,045 | ₩1,236,838 | ₩1,212,718 | ₩1,235,539 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,223,706 | ₩1,230,916 | ₩1,214,340 | ₩1,222,045 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,212,745 | ₩1,225,046 | ₩1,210,038 | ₩1,224,229 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,200,685 | ₩1,222,098 | ₩1,200,149 | ₩1,217,087 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,188,142 | ₩1,200,283 | ₩1,186,092 | ₩1,198,420 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,204,678 | ₩1,207,840 | ₩1,180,986 | ₩1,187,419 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,198,675 | ₩1,213,147 | ₩1,195,472 | ₩1,204,691 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,197,308 | ₩1,212,142 | ₩1,193,958 | ₩1,197,026 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,199,318 | ₩1,199,318 | ₩1,171,137 | ₩1,193,422 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,222,889 | ₩1,231,358 | ₩1,198,206 | ₩1,199,425 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,235,525 | ₩1,239,385 | ₩1,217,824 | ₩1,222,889 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,242,373 | ₩1,244,731 | ₩1,226,252 | ₩1,236,812 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,227,927 | ₩1,241,864 | ₩1,221,723 | ₩1,239,626 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,226,748 | ₩1,230,272 | ₩1,221,656 | ₩1,224,778 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,228,128 | ₩1,231,331 | ₩1,223,438 | ₩1,224,591 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,231,478 | ₩1,235,498 | ₩1,218,172 | ₩1,226,869 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,245,589 | ₩1,255,599 | ₩1,233,877 | ₩1,236,490 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,238,661 | ₩1,239,519 | ₩1,217,140 | ₩1,237,616 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,259,619 | ₩1,266,694 | ₩1,242,788 | ₩1,252,959 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,250,520 | ₩1,261,187 | ₩1,244,838 | ₩1,260,610 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,222,634 | ₩1,245,133 | ₩1,217,247 | ₩1,243,592 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,227,740 | ₩1,232,818 | ₩1,218,989 | ₩1,221,361 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,223,023 | ₩1,236,838 | ₩1,219,914 | ₩1,233,060 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,231,478 | ₩1,232,658 | ₩1,218,480 | ₩1,222,661 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,242,024 | ₩1,247,183 | ₩1,233,086 | ₩1,238,393 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,246,500 | ₩1,250,507 | ₩1,239,679 | ₩1,246,018 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,259,619 | ₩1,263,639 | ₩1,246,420 | ₩1,249,086 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,266,949 | ₩1,266,949 | ₩1,252,235 | ₩1,262,366 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,259,619 | ₩1,277,039 | ₩1,249,569 | ₩1,265,890 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,254,406 | ₩1,264,135 | ₩1,252,919 | ₩1,256,269 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,254,513 | ₩1,259,351 | ₩1,248,229 | ₩1,254,406 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,245,656 | ₩1,258,038 | ₩1,243,740 | ₩1,254,701 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,280,443 | ₩1,283,605 | ₩1,234,373 | ₩1,240,349 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,267,659 | ₩1,291,779 | ₩1,266,667 | ₩1,279,706 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,259,967 | ₩1,269,562 | ₩1,254,192 | ₩1,268,342 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,244,879 | ₩1,254,232 | ₩1,236,838 | ₩1,253,669 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,265,542 | ₩1,266,922 | ₩1,244,879 | ₩1,246,232 | -1.53% | 314.3만 |
|---|