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 | ₩1,261,556 | ₩1,269,953 | ₩1,258,259 | ₩1,264,119 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,272,129 | ₩1,272,570 | ₩1,254,347 | ₩1,265,454 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,256,003 | ₩1,266,589 | ₩1,251,677 | ₩1,257,885 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,229,944 | ₩1,250,930 | ₩1,226,847 | ₩1,249,114 | +1.56% | 190만 |
| 2026.10.05 | ₩1,228,182 | ₩1,235,310 | ₩1,221,173 | ₩1,232,881 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,229,757 | ₩1,229,757 | ₩1,214,378 | ₩1,229,049 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,215,993 | ₩1,232,854 | ₩1,206,528 | ₩1,221,427 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,234,336 | ₩1,235,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,215,286 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,223,910 | ₩1,236,151 | ₩1,218,383 | ₩1,234,309 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,234,042 | ₩1,242,987 | ₩1,218,837 | ₩1,232,080 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,184,127 | ₩1,235,043 | ₩1,178,921 | ₩1,231,880 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,213,243 | ₩1,214,071 | ₩1,195,154 | ₩1,196,783 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,203,231 | ₩1,208,945 | ₩1,192,618 | ₩1,207,756 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,204,499 | ₩1,206,021 | ₩1,195,929 | ₩1,200,694 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,189,561 | ₩1,200,734 | ₩1,182,125 | ₩1,199,453 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,191,376 | ₩1,199,346 | ₩1,188,866 | ₩1,195,221 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,195,234 | ₩1,196,142 | ₩1,185,516 | ₩1,193,379 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,202,884 | ₩1,204,152 | ₩1,191,697 | ₩1,193,125 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,224,070 | ₩1,224,070 | ₩1,201,816 | ₩1,203,284 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,219,705 | ₩1,230,838 | ₩1,215,886 | ₩1,226,726 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,208,384 | ₩1,211,307 | ₩1,202,483 | ₩1,207,850 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,210,320 | ₩1,217,635 | ₩1,200,147 | ₩1,204,659 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,210,827 | ₩1,213,804 | ₩1,199,386 | ₩1,204,953 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,218,036 | ₩1,221,680 | ₩1,209,625 | ₩1,215,072 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,236,312 | ₩1,238,915 | ₩1,220,893 | ₩1,222,495 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,238,581 | ₩1,242,546 | ₩1,221,921 | ₩1,235,404 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,252,865 | ₩1,253,386 | ₩1,228,595 | ₩1,239,502 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,264,693 | ₩1,271,034 | ₩1,249,448 | ₩1,254,828 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,261,810 | ₩1,267,296 | ₩1,255,829 | ₩1,260,074 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,253,466 | ₩1,273,210 | ₩1,251,023 | ₩1,262,184 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,265,922 | ₩1,266,696 | ₩1,245,870 | ₩1,247,752 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,282,355 | ₩1,287,521 | ₩1,274,292 | ₩1,276,401 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,289,404 | ₩1,293,662 | ₩1,281,434 | ₩1,281,594 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,272,249 | ₩1,300,925 | ₩1,270,087 | ₩1,296,800 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,254,401 | ₩1,268,098 | ₩1,246,631 | ₩1,265,214 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,243,067 | ₩1,260,515 | ₩1,235,884 | ₩1,246,217 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,281,888 | ₩1,306,545 | ₩1,276,241 | ₩1,277,562 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,289,738 | ₩1,297,547 | ₩1,274,946 | ₩1,283,383 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,274,692 | ₩1,277,242 | ₩1,267,457 | ₩1,272,903 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,281,567 | ₩1,288,736 | ₩1,278,577 | ₩1,283,049 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,273,905 | ₩1,285,025 | ₩1,267,577 | ₩1,284,050 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,251,410 | ₩1,270,087 | ₩1,248,273 | ₩1,267,670 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,268,298 | ₩1,274,772 | ₩1,252,331 | ₩1,260,648 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,258,179 | ₩1,272,089 | ₩1,255,629 | ₩1,271,902 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,259,567 | ₩1,267,951 | ₩1,251,557 | ₩1,265,321 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,280,980 | ₩1,289,778 | ₩1,257,258 | ₩1,267,096 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,277,562 | ₩1,277,562 | ₩1,248,500 | ₩1,257,538 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,261,556 | ₩1,269,379 | ₩1,250,890 | ₩1,265,361 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,288,456 | ₩1,292,234 | ₩1,266,562 | ₩1,273,678 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,262,544 | ₩1,275,653 | ₩1,251,557 | ₩1,270,754 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,274,959 | ₩1,282,595 | ₩1,267,804 | ₩1,273,798 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,292,354 | ₩1,306,678 | ₩1,285,586 | ₩1,300,311 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,295,665 | ₩1,318,359 | ₩1,289,417 | ₩1,290,365 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,252,358 | ₩1,277,055 | ₩1,250,422 | ₩1,270,340 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,234,870 | ₩1,250,422 | ₩1,229,890 | ₩1,248,246 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,228,862 | ₩1,236,899 | ₩1,223,856 | ₩1,236,272 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,242,706 | ₩1,246,337 | ₩1,229,476 | ₩1,237,940 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,241,865 | ₩1,244,188 | ₩1,234,109 | ₩1,240,490 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,253,212 | ₩1,264,199 | ₩1,244,215 | ₩1,249,274 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,283,610 | ₩1,287,361 | ₩1,246,551 | ₩1,256,043 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,233,522 | ₩1,262,571 | ₩1,230,184 | ₩1,262,317 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,225,178 | ₩1,238,301 | ₩1,215,499 | ₩1,223,563 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,230,024 | ₩1,240,757 | ₩1,226,259 | ₩1,230,518 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,226,086 | ₩1,242,840 | ₩1,224,016 | ₩1,236,766 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,219,825 | ₩1,223,816 | ₩1,211,107 | ₩1,223,175 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,248,126 | ₩1,248,206 | ₩1,211,735 | ₩1,218,797 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,280,246 | ₩1,290,272 | ₩1,265,561 | ₩1,272,409 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,291,620 | ₩1,293,596 | ₩1,261,997 | ₩1,264,894 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,267,029 | ₩1,275,573 | ₩1,256,750 | ₩1,268,565 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,237,526 | ₩1,271,755 | ₩1,234,643 | ₩1,270,460 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,255,455 | ₩1,255,455 | ₩1,228,916 | ₩1,234,416 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,257,551 | ₩1,262,891 | ₩1,244,749 | ₩1,248,834 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,279,645 | ₩1,294,744 | ₩1,258,058 | ₩1,263,799 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,272,570 | ₩1,283,770 | ₩1,258,886 | ₩1,271,622 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,267,657 | ₩1,275,907 | ₩1,253,012 | ₩1,257,872 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,284,291 | ₩1,292,181 | ₩1,277,576 | ₩1,283,036 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,287,588 | ₩1,290,098 | ₩1,272,890 | ₩1,278,484 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,266,322 | ₩1,276,548 | ₩1,258,259 | ₩1,270,033 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,285,185 | ₩1,286,921 | ₩1,265,975 | ₩1,270,167 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,308,280 | ₩1,313,233 | ₩1,283,129 | ₩1,289,043 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,308,801 | ₩1,328,812 | ₩1,299,149 | ₩1,317,198 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,300,524 | ₩1,317,625 | ₩1,292,261 | ₩1,307,546 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,302,300 | ₩1,314,662 | ₩1,294,931 | ₩1,311,418 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,317,505 | ₩1,320,455 | ₩1,300,271 | ₩1,302,527 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,304,863 | ₩1,315,302 | ₩1,287,335 | ₩1,312,779 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,300,551 | ₩1,310,910 | ₩1,288,176 | ₩1,293,048 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,286,200 | ₩1,306,919 | ₩1,282,916 | ₩1,301,272 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,304,943 | ₩1,331,522 | ₩1,297,067 | ₩1,297,427 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,317,572 | ₩1,321,644 | ₩1,292,541 | ₩1,298,068 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,272,076 | ₩1,293,836 | ₩1,270,874 | ₩1,284,024 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,257,938 | ₩1,275,427 | ₩1,254,147 | ₩1,273,931 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,274,906 | ₩1,280,526 | ₩1,250,222 | ₩1,263,038 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,317,051 | ₩1,333,405 | ₩1,262,157 | ₩1,276,668 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,350,479 | ₩1,351,000 | ₩1,327,331 | ₩1,328,572 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,340,133 | ₩1,353,016 | ₩1,334,566 | ₩1,339,906 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,369,863 | ₩1,371,692 | ₩1,329,854 | ₩1,338,891 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,388,366 | ₩1,395,909 | ₩1,368,608 | ₩1,372,680 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,419,631 | ₩1,421,393 | ₩1,387,058 | ₩1,402,330 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,454,287 | ₩1,454,781 | ₩1,431,099 | ₩1,433,782 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,437,773 | ₩1,463,806 | ₩1,431,232 | ₩1,460,895 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,401,729 | ₩1,441,551 | ₩1,395,054 | ₩1,437,066 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,400,875 | ₩1,411,741 | ₩1,387,338 | ₩1,400,327 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,381,637 | ₩1,390,769 | ₩1,369,823 | ₩1,390,048 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,358,930 | ₩1,391,743 | ₩1,358,930 | ₩1,379,141 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,338,371 | ₩1,369,689 | ₩1,336,502 | ₩1,364,189 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,342,750 | ₩1,344,325 | ₩1,315,156 | ₩1,334,272 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,350,653 | ₩1,356,340 | ₩1,341,802 | ₩1,346,714 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,326,303 | ₩1,351,881 | ₩1,322,511 | ₩1,351,080 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,350,079 | ₩1,351,307 | ₩1,324,861 | ₩1,329,306 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,349,011 | ₩1,362,721 | ₩1,347,088 | ₩1,356,900 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,344,352 | ₩1,367,981 | ₩1,337,930 | ₩1,352,054 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,355,512 | ₩1,376,725 | ₩1,343,417 | ₩1,350,599 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,330,241 | ₩1,358,596 | ₩1,330,067 | ₩1,354,377 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,319,454 | ₩1,333,605 | ₩1,315,115 | ₩1,333,204 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,348,971 | ₩1,351,868 | ₩1,316,290 | ₩1,326,970 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,346,501 | ₩1,354,217 | ₩1,330,481 | ₩1,332,323 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,351,000 | ₩1,352,935 | ₩1,338,317 | ₩1,349,865 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,345,099 | ₩1,357,141 | ₩1,344,365 | ₩1,354,177 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,341,628 | ₩1,345,807 | ₩1,332,697 | ₩1,339,919 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,327,464 | ₩1,343,657 | ₩1,317,225 | ₩1,342,736 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,340,120 | ₩1,350,065 | ₩1,327,157 | ₩1,332,096 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,314,955 | ₩1,335,874 | ₩1,304,275 | ₩1,334,833 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,314,955 | ₩1,329,306 | ₩1,310,430 | ₩1,317,906 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,295,344 | ₩1,315,463 | ₩1,292,661 | ₩1,314,622 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,299,843 | ₩1,305,090 | ₩1,289,591 | ₩1,301,338 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,332,937 | ₩1,335,047 | ₩1,307,426 | ₩1,309,415 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,370,370 | ₩1,373,694 | ₩1,328,973 | ₩1,332,937 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,374,349 | ₩1,382,799 | ₩1,368,435 | ₩1,377,739 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,340,907 | ₩1,375,643 | ₩1,334,980 | ₩1,375,390 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,362,027 | ₩1,362,828 | ₩1,341,455 | ₩1,352,615 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,354,951 | ₩1,362,601 | ₩1,340,333 | ₩1,359,744 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,345,660 | ₩1,356,340 | ₩1,333,925 | ₩1,354,951 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,328,345 | ₩1,339,158 | ₩1,322,418 | ₩1,330,388 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,330,975 | ₩1,346,461 | ₩1,316,090 | ₩1,330,214 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,318,493 | ₩1,342,376 | ₩1,314,969 | ₩1,330,414 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,310,977 | ₩1,317,772 | ₩1,305,757 | ₩1,313,433 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,302,527 | ₩1,317,879 | ₩1,298,562 | ₩1,307,813 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,305,610 | ₩1,309,362 | ₩1,292,327 | ₩1,301,419 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,284,331 | ₩1,309,989 | ₩1,282,916 | ₩1,300,030 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,315,850 | ₩1,317,145 | ₩1,287,628 | ₩1,289,230 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,301,712 | ₩1,309,295 | ₩1,295,651 | ₩1,298,041 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,316,077 | ₩1,320,015 | ₩1,295,478 | ₩1,301,312 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,322,124 | ₩1,326,943 | ₩1,305,797 | ₩1,308,174 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,343,644 | ₩1,345,793 | ₩1,327,971 | ₩1,329,854 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,348,997 | ₩1,351,868 | ₩1,328,879 | ₩1,337,303 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,342,856 | ₩1,352,108 | ₩1,337,650 | ₩1,346,234 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,319,775 | ₩1,343,270 | ₩1,313,620 | ₩1,339,412 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,330,067 | ₩1,331,496 | ₩1,318,813 | ₩1,324,607 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,335,647 | ₩1,348,463 | ₩1,329,640 | ₩1,331,456 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,334,486 | ₩1,344,872 | ₩1,318,947 | ₩1,342,055 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,290,939 | ₩1,338,317 | ₩1,282,195 | ₩1,332,444 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,330,308 | ₩1,333,979 | ₩1,306,692 | ₩1,311,711 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,341,655 | ₩1,353,670 | ₩1,330,975 | ₩1,343,978 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,338,371 | ₩1,356,006 | ₩1,335,821 | ₩1,345,353 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,349,545 | ₩1,362,774 | ₩1,338,304 | ₩1,338,678 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,322,338 | ₩1,353,923 | ₩1,321,070 | ₩1,349,384 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,330,868 | ₩1,342,349 | ₩1,312,993 | ₩1,317,278 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,331,883 | ₩1,338,317 | ₩1,323,553 | ₩1,327,985 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,316,798 | ₩1,333,485 | ₩1,315,009 | ₩1,332,884 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,310,683 | ₩1,323,379 | ₩1,305,691 | ₩1,316,317 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,312,459 | ₩1,318,119 | ₩1,305,357 | ₩1,315,316 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,324,714 | ₩1,345,473 | ₩1,313,767 | ₩1,318,720 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,348,330 | ₩1,356,340 | ₩1,326,303 | ₩1,329,747 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,364,803 | ₩1,372,947 | ₩1,348,971 | ₩1,351,066 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,334,980 | ₩1,365,524 | ₩1,326,650 | ₩1,359,650 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,306,612 | ₩1,347,275 | ₩1,305,797 | ₩1,333,458 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,299,323 | ₩1,321,056 | ₩1,291,086 | ₩1,305,797 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,329,653 | ₩1,331,576 | ₩1,293,596 | ₩1,296,573 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,336,742 | ₩1,347,823 | ₩1,325,208 | ₩1,331,763 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,319,161 | ₩1,336,809 | ₩1,312,953 | ₩1,336,529 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,328,973 | ₩1,336,248 | ₩1,318,066 | ₩1,320,682 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,312,699 | ₩1,327,771 | ₩1,301,859 | ₩1,306,078 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,287,388 | ₩1,322,498 | ₩1,287,295 | ₩1,305,504 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,260,528 | ₩1,295,358 | ₩1,243,227 | ₩1,292,741 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,266,669 | ₩1,269,726 | ₩1,241,932 | ₩1,255,215 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,278,897 | ₩1,281,981 | ₩1,266,242 | ₩1,272,089 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,294,276 | ₩1,295,064 | ₩1,275,720 | ₩1,282,622 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,305,183 | ₩1,305,610 | ₩1,283,864 | ₩1,295,304 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,316,864 | ₩1,325,635 | ₩1,303,408 | ₩1,305,170 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,296,853 | ₩1,314,755 | ₩1,296,279 | ₩1,312,619 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,305,464 | ₩1,313,620 | ₩1,297,013 | ₩1,303,167 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,281,047 | ₩1,321,150 | ₩1,281,047 | ₩1,312,098 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,279,418 | ₩1,294,797 | ₩1,273,744 | ₩1,287,268 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,284,251 | ₩1,288,229 | ₩1,269,566 | ₩1,286,400 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,274,292 | ₩1,279,285 | ₩1,268,231 | ₩1,277,242 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,252,652 | ₩1,275,720 | ₩1,252,598 | ₩1,269,539 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,252,238 | ₩1,258,753 | ₩1,240,997 | ₩1,257,458 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,228,716 | ₩1,261,329 | ₩1,224,177 | ₩1,258,993 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,222,802 | ₩1,241,331 | ₩1,216,607 | ₩1,234,696 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,202,991 | ₩1,243,761 | ₩1,196,142 | ₩1,221,921 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,190,802 | ₩1,192,938 | ₩1,174,275 | ₩1,178,227 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,169,376 | ₩1,193,579 | ₩1,163,168 | ₩1,186,931 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,153,356 | ₩1,173,140 | ₩1,149,218 | ₩1,169,095 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,149,605 | ₩1,152,221 | ₩1,138,070 | ₩1,140,740 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,154,197 | ₩1,158,763 | ₩1,149,872 | ₩1,151,207 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,153,423 | ₩1,158,522 | ₩1,149,992 | ₩1,155,625 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,165,825 | ₩1,167,440 | ₩1,155,679 | ₩1,158,549 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,162,287 | ₩1,171,565 | ₩1,160,098 | ₩1,165,905 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,146,214 | ₩1,169,442 | ₩1,145,880 | ₩1,163,916 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,133,531 | ₩1,141,381 | ₩1,130,461 | ₩1,141,128 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,140,073 | ₩1,142,075 | ₩1,131,142 | ₩1,134,733 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,143,504 | ₩1,146,014 | ₩1,133,825 | ₩1,142,236 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,148,483 | ₩1,152,288 | ₩1,138,084 | ₩1,144,866 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,146,080 | ₩1,159,537 | ₩1,145,720 | ₩1,151,621 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,144,665 | ₩1,152,875 | ₩1,126,803 | ₩1,148,603 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,177,599 | ₩1,184,781 | ₩1,136,602 | ₩1,148,830 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,179,188 | ₩1,186,290 | ₩1,157,588 | ₩1,180,750 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,169,256 | ₩1,182,792 | ₩1,164,837 | ₩1,180,763 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,185,222 | ₩1,187,572 | ₩1,162,888 | ₩1,167,320 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,183,927 | ₩1,186,824 | ₩1,176,798 | ₩1,186,050 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,192,805 | ₩1,193,472 | ₩1,178,654 | ₩1,184,821 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,197,811 | ₩1,209,345 | ₩1,192,137 | ₩1,194,380 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,210,867 | ₩1,212,108 | ₩1,185,569 | ₩1,195,955 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,229,263 | ₩1,236,619 | ₩1,222,868 | ₩1,231,199 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,217,448 | ₩1,232,187 | ₩1,208,157 | ₩1,230,892 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,219,104 | ₩1,226,286 | ₩1,209,772 | ₩1,217,448 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,208,184 | ₩1,220,439 | ₩1,205,487 | ₩1,219,624 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,196,169 | ₩1,217,502 | ₩1,195,635 | ₩1,212,509 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,183,673 | ₩1,195,768 | ₩1,181,631 | ₩1,193,913 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,200,147 | ₩1,203,298 | ₩1,176,545 | ₩1,182,952 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,194,166 | ₩1,208,584 | ₩1,190,976 | ₩1,200,160 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,192,805 | ₩1,207,583 | ₩1,189,467 | ₩1,192,524 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,194,807 | ₩1,194,807 | ₩1,166,732 | ₩1,188,933 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,218,289 | ₩1,226,726 | ₩1,193,699 | ₩1,194,914 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,230,878 | ₩1,234,723 | ₩1,213,243 | ₩1,218,289 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,237,700 | ₩1,240,050 | ₩1,221,640 | ₩1,232,160 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,223,309 | ₩1,237,193 | ₩1,217,128 | ₩1,234,963 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,222,134 | ₩1,225,645 | ₩1,217,061 | ₩1,220,172 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,223,509 | ₩1,226,700 | ₩1,218,837 | ₩1,219,985 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,226,847 | ₩1,230,852 | ₩1,213,590 | ₩1,222,254 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,240,904 | ₩1,250,876 | ₩1,229,236 | ₩1,231,839 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,234,002 | ₩1,234,857 | ₩1,212,562 | ₩1,232,961 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,254,881 | ₩1,261,930 | ₩1,238,114 | ₩1,248,246 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,245,817 | ₩1,256,443 | ₩1,240,156 | ₩1,255,869 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,218,036 | ₩1,240,450 | ₩1,212,669 | ₩1,238,915 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,223,122 | ₩1,228,182 | ₩1,214,405 | ₩1,216,768 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,218,423 | ₩1,232,187 | ₩1,215,326 | ₩1,228,422 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,226,847 | ₩1,228,021 | ₩1,213,897 | ₩1,218,062 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,237,353 | ₩1,242,493 | ₩1,228,449 | ₩1,233,735 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,241,812 | ₩1,245,803 | ₩1,235,017 | ₩1,241,331 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,254,881 | ₩1,258,886 | ₩1,241,732 | ₩1,244,388 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,262,184 | ₩1,262,184 | ₩1,247,525 | ₩1,257,618 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,254,881 | ₩1,272,236 | ₩1,244,869 | ₩1,261,129 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,249,688 | ₩1,259,380 | ₩1,248,206 | ₩1,251,544 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,249,795 | ₩1,254,614 | ₩1,243,534 | ₩1,249,688 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,240,971 | ₩1,253,306 | ₩1,239,062 | ₩1,249,982 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,275,627 | ₩1,278,777 | ₩1,229,730 | ₩1,235,684 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,262,891 | ₩1,286,921 | ₩1,261,903 | ₩1,274,893 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,255,228 | ₩1,264,787 | ₩1,249,475 | ₩1,263,572 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,240,196 | ₩1,249,515 | ₩1,232,187 | ₩1,248,954 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,260,782 | ₩1,262,157 | ₩1,240,196 | ₩1,241,545 | -1.53% | 314.3만 |
|---|