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 | ₩1,262,312 | ₩1,270,714 | ₩1,259,013 | ₩1,264,877 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,272,891 | ₩1,273,332 | ₩1,255,099 | ₩1,266,213 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,256,755 | ₩1,267,348 | ₩1,252,427 | ₩1,258,639 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,230,681 | ₩1,251,679 | ₩1,227,582 | ₩1,249,863 | +1.56% | 190만 |
| 2026.10.05 | ₩1,228,918 | ₩1,236,051 | ₩1,221,905 | ₩1,233,620 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,230,494 | ₩1,230,494 | ₩1,215,106 | ₩1,229,786 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,216,722 | ₩1,233,593 | ₩1,207,251 | ₩1,222,159 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,235,076 | ₩1,236,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,216,014 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,224,643 | ₩1,236,892 | ₩1,219,113 | ₩1,235,049 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,234,782 | ₩1,243,731 | ₩1,219,567 | ₩1,232,818 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,184,837 | ₩1,235,784 | ₩1,179,627 | ₩1,232,618 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,213,970 | ₩1,214,798 | ₩1,195,870 | ₩1,197,500 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,203,952 | ₩1,209,669 | ₩1,193,332 | ₩1,208,480 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,205,221 | ₩1,206,744 | ₩1,196,645 | ₩1,201,414 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,190,273 | ₩1,201,454 | ₩1,182,833 | ₩1,200,172 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,192,090 | ₩1,200,065 | ₩1,189,579 | ₩1,195,937 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,195,951 | ₩1,196,859 | ₩1,186,226 | ₩1,194,094 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,203,605 | ₩1,204,874 | ₩1,192,411 | ₩1,193,840 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,224,803 | ₩1,224,803 | ₩1,202,536 | ₩1,204,005 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,220,435 | ₩1,231,576 | ₩1,216,615 | ₩1,227,462 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,209,108 | ₩1,212,033 | ₩1,203,204 | ₩1,208,574 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,211,045 | ₩1,218,365 | ₩1,200,866 | ₩1,205,381 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,211,552 | ₩1,214,531 | ₩1,200,105 | ₩1,205,675 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,218,766 | ₩1,222,412 | ₩1,210,350 | ₩1,215,800 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,237,053 | ₩1,239,657 | ₩1,221,624 | ₩1,223,227 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,239,323 | ₩1,243,291 | ₩1,222,653 | ₩1,236,144 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,253,616 | ₩1,254,137 | ₩1,229,332 | ₩1,240,245 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,265,451 | ₩1,271,796 | ₩1,250,197 | ₩1,255,580 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,262,566 | ₩1,268,056 | ₩1,256,582 | ₩1,260,829 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,254,217 | ₩1,273,973 | ₩1,251,773 | ₩1,262,940 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,266,680 | ₩1,267,455 | ₩1,246,617 | ₩1,248,500 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,283,124 | ₩1,288,293 | ₩1,275,055 | ₩1,277,166 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,290,176 | ₩1,294,438 | ₩1,282,202 | ₩1,282,362 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,273,012 | ₩1,301,704 | ₩1,270,848 | ₩1,297,577 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,255,152 | ₩1,268,857 | ₩1,247,378 | ₩1,265,972 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,243,812 | ₩1,261,270 | ₩1,236,625 | ₩1,246,964 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,282,656 | ₩1,307,328 | ₩1,277,006 | ₩1,278,328 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,290,510 | ₩1,298,325 | ₩1,275,710 | ₩1,284,152 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,275,456 | ₩1,278,008 | ₩1,268,216 | ₩1,273,666 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,282,335 | ₩1,289,509 | ₩1,279,343 | ₩1,283,818 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,274,668 | ₩1,285,795 | ₩1,268,336 | ₩1,284,820 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,252,160 | ₩1,270,848 | ₩1,249,021 | ₩1,268,430 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,269,058 | ₩1,275,536 | ₩1,253,082 | ₩1,261,404 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,258,933 | ₩1,272,851 | ₩1,256,381 | ₩1,272,664 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,260,322 | ₩1,268,710 | ₩1,252,307 | ₩1,266,079 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,281,748 | ₩1,290,551 | ₩1,258,011 | ₩1,267,856 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,278,328 | ₩1,278,328 | ₩1,249,248 | ₩1,258,291 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,262,312 | ₩1,270,140 | ₩1,251,639 | ₩1,266,119 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,289,228 | ₩1,293,008 | ₩1,267,321 | ₩1,274,441 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,263,301 | ₩1,276,418 | ₩1,252,307 | ₩1,271,516 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,275,723 | ₩1,283,364 | ₩1,268,564 | ₩1,274,561 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,293,129 | ₩1,307,461 | ₩1,286,356 | ₩1,301,090 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,296,441 | ₩1,319,150 | ₩1,290,190 | ₩1,291,138 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,253,109 | ₩1,277,820 | ₩1,251,172 | ₩1,271,102 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,235,610 | ₩1,251,172 | ₩1,230,627 | ₩1,248,994 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,229,599 | ₩1,237,640 | ₩1,224,590 | ₩1,237,012 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,243,451 | ₩1,247,084 | ₩1,230,213 | ₩1,238,682 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,242,609 | ₩1,244,934 | ₩1,234,848 | ₩1,241,233 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,253,963 | ₩1,264,957 | ₩1,244,960 | ₩1,250,023 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,284,379 | ₩1,288,133 | ₩1,247,298 | ₩1,256,795 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,234,261 | ₩1,263,327 | ₩1,230,921 | ₩1,263,074 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,225,912 | ₩1,239,043 | ₩1,216,228 | ₩1,224,296 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,230,761 | ₩1,241,501 | ₩1,226,994 | ₩1,231,255 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,226,820 | ₩1,243,584 | ₩1,224,750 | ₩1,237,507 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,220,556 | ₩1,224,550 | ₩1,211,833 | ₩1,223,908 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,248,874 | ₩1,248,954 | ₩1,212,461 | ₩1,219,527 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,281,013 | ₩1,291,045 | ₩1,266,319 | ₩1,273,172 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,292,394 | ₩1,294,371 | ₩1,262,753 | ₩1,265,652 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,267,789 | ₩1,276,338 | ₩1,257,503 | ₩1,269,325 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,238,268 | ₩1,272,517 | ₩1,235,383 | ₩1,271,222 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,256,208 | ₩1,256,208 | ₩1,229,652 | ₩1,235,156 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,258,305 | ₩1,263,648 | ₩1,245,495 | ₩1,249,582 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,280,412 | ₩1,295,520 | ₩1,258,812 | ₩1,264,556 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,273,332 | ₩1,284,539 | ₩1,259,641 | ₩1,272,384 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,268,417 | ₩1,276,672 | ₩1,253,763 | ₩1,258,625 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,285,060 | ₩1,292,955 | ₩1,278,341 | ₩1,283,805 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,288,360 | ₩1,290,871 | ₩1,273,653 | ₩1,279,250 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,267,081 | ₩1,277,313 | ₩1,259,013 | ₩1,270,794 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,285,955 | ₩1,287,692 | ₩1,266,734 | ₩1,270,928 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,309,064 | ₩1,314,020 | ₩1,283,898 | ₩1,289,816 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,309,585 | ₩1,329,609 | ₩1,299,928 | ₩1,317,987 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,301,304 | ₩1,318,415 | ₩1,293,035 | ₩1,308,330 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,303,080 | ₩1,315,449 | ₩1,295,707 | ₩1,312,203 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,318,295 | ₩1,321,247 | ₩1,301,050 | ₩1,303,307 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,305,645 | ₩1,316,091 | ₩1,288,106 | ₩1,313,566 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,301,330 | ₩1,311,696 | ₩1,288,948 | ₩1,293,823 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,286,971 | ₩1,307,702 | ₩1,283,685 | ₩1,302,052 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,305,725 | ₩1,332,320 | ₩1,297,844 | ₩1,298,205 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,318,361 | ₩1,322,436 | ₩1,293,316 | ₩1,298,846 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,272,838 | ₩1,294,611 | ₩1,271,636 | ₩1,284,793 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,258,692 | ₩1,276,191 | ₩1,254,899 | ₩1,274,695 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,275,670 | ₩1,281,294 | ₩1,250,971 | ₩1,263,795 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,317,840 | ₩1,334,204 | ₩1,262,913 | ₩1,277,433 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,351,288 | ₩1,351,809 | ₩1,328,126 | ₩1,329,368 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,340,936 | ₩1,353,826 | ₩1,335,366 | ₩1,340,709 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,370,684 | ₩1,372,514 | ₩1,330,651 | ₩1,339,694 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,389,198 | ₩1,396,745 | ₩1,369,428 | ₩1,373,502 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,420,482 | ₩1,422,245 | ₩1,387,889 | ₩1,403,170 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,455,159 | ₩1,455,653 | ₩1,431,956 | ₩1,434,641 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,438,635 | ₩1,464,683 | ₩1,432,090 | ₩1,461,771 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,402,569 | ₩1,442,415 | ₩1,395,890 | ₩1,437,927 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,401,714 | ₩1,412,587 | ₩1,388,169 | ₩1,401,166 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,382,465 | ₩1,391,602 | ₩1,370,644 | ₩1,390,881 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,359,744 | ₩1,392,577 | ₩1,359,744 | ₩1,379,968 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,339,173 | ₩1,370,510 | ₩1,337,303 | ₩1,365,007 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,343,554 | ₩1,345,130 | ₩1,315,944 | ₩1,335,072 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,351,462 | ₩1,357,152 | ₩1,342,606 | ₩1,347,521 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,327,097 | ₩1,352,691 | ₩1,323,304 | ₩1,351,890 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,350,888 | ₩1,352,117 | ₩1,325,655 | ₩1,330,103 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,349,819 | ₩1,363,538 | ₩1,347,896 | ₩1,357,713 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,345,157 | ₩1,368,800 | ₩1,338,732 | ₩1,352,865 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,356,324 | ₩1,377,550 | ₩1,344,222 | ₩1,351,409 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,331,038 | ₩1,359,410 | ₩1,330,864 | ₩1,355,189 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,320,245 | ₩1,334,404 | ₩1,315,904 | ₩1,334,003 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,349,779 | ₩1,352,678 | ₩1,317,079 | ₩1,327,765 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,347,308 | ₩1,355,029 | ₩1,331,278 | ₩1,333,122 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,351,809 | ₩1,353,746 | ₩1,339,119 | ₩1,350,674 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,345,905 | ₩1,357,954 | ₩1,345,171 | ₩1,354,989 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,342,432 | ₩1,346,613 | ₩1,333,496 | ₩1,340,722 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,328,260 | ₩1,344,463 | ₩1,318,014 | ₩1,343,541 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,340,923 | ₩1,350,874 | ₩1,327,952 | ₩1,332,895 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,315,743 | ₩1,336,675 | ₩1,305,057 | ₩1,335,633 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,315,743 | ₩1,330,103 | ₩1,311,215 | ₩1,318,695 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,296,121 | ₩1,316,251 | ₩1,293,436 | ₩1,315,409 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,300,622 | ₩1,305,872 | ₩1,290,363 | ₩1,302,118 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,333,736 | ₩1,335,847 | ₩1,308,209 | ₩1,310,200 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,371,192 | ₩1,374,518 | ₩1,329,769 | ₩1,333,736 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,375,172 | ₩1,383,628 | ₩1,369,255 | ₩1,378,565 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,341,711 | ₩1,376,468 | ₩1,335,780 | ₩1,376,214 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,362,843 | ₩1,363,644 | ₩1,342,259 | ₩1,353,426 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,355,763 | ₩1,363,417 | ₩1,341,136 | ₩1,360,559 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,346,466 | ₩1,357,152 | ₩1,334,725 | ₩1,355,763 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,329,141 | ₩1,339,961 | ₩1,323,210 | ₩1,331,185 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,331,773 | ₩1,347,268 | ₩1,316,879 | ₩1,331,011 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,319,283 | ₩1,343,180 | ₩1,315,757 | ₩1,331,212 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,311,763 | ₩1,318,562 | ₩1,306,540 | ₩1,314,220 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,303,307 | ₩1,318,669 | ₩1,299,340 | ₩1,308,597 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,306,393 | ₩1,310,146 | ₩1,293,102 | ₩1,302,198 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,285,101 | ₩1,310,774 | ₩1,283,685 | ₩1,300,809 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,316,638 | ₩1,317,934 | ₩1,288,400 | ₩1,290,003 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,302,492 | ₩1,310,080 | ₩1,296,428 | ₩1,298,819 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,316,865 | ₩1,320,806 | ₩1,296,254 | ₩1,302,092 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,322,916 | ₩1,327,739 | ₩1,306,580 | ₩1,308,958 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,344,449 | ₩1,346,600 | ₩1,328,767 | ₩1,330,651 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,349,806 | ₩1,352,678 | ₩1,329,675 | ₩1,338,104 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,343,661 | ₩1,352,918 | ₩1,338,452 | ₩1,347,041 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,320,565 | ₩1,344,075 | ₩1,314,408 | ₩1,340,215 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,330,864 | ₩1,332,294 | ₩1,319,604 | ₩1,325,401 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,336,448 | ₩1,349,271 | ₩1,330,437 | ₩1,332,254 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,335,286 | ₩1,345,678 | ₩1,319,737 | ₩1,342,860 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,291,713 | ₩1,339,119 | ₩1,282,963 | ₩1,333,242 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,331,105 | ₩1,334,778 | ₩1,307,475 | ₩1,312,497 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,342,459 | ₩1,354,481 | ₩1,331,773 | ₩1,344,783 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,339,173 | ₩1,356,819 | ₩1,336,622 | ₩1,346,159 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,350,353 | ₩1,363,591 | ₩1,339,106 | ₩1,339,480 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,323,130 | ₩1,354,735 | ₩1,321,861 | ₩1,350,193 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,331,666 | ₩1,343,154 | ₩1,313,780 | ₩1,318,068 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,332,681 | ₩1,339,119 | ₩1,324,346 | ₩1,328,781 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,317,587 | ₩1,334,284 | ₩1,315,797 | ₩1,333,683 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,311,469 | ₩1,324,172 | ₩1,306,473 | ₩1,317,106 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,313,245 | ₩1,318,909 | ₩1,306,139 | ₩1,316,104 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,325,508 | ₩1,346,279 | ₩1,314,554 | ₩1,319,510 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,349,138 | ₩1,357,152 | ₩1,327,097 | ₩1,330,544 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,365,621 | ₩1,373,770 | ₩1,349,779 | ₩1,351,876 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,335,780 | ₩1,366,343 | ₩1,327,445 | ₩1,360,465 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,307,395 | ₩1,348,083 | ₩1,306,580 | ₩1,334,257 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,300,101 | ₩1,321,848 | ₩1,291,860 | ₩1,306,580 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,330,450 | ₩1,332,374 | ₩1,294,371 | ₩1,297,350 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,337,543 | ₩1,348,630 | ₩1,326,002 | ₩1,332,561 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,319,951 | ₩1,337,610 | ₩1,313,740 | ₩1,337,329 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,329,769 | ₩1,337,049 | ₩1,318,856 | ₩1,321,474 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,313,486 | ₩1,328,567 | ₩1,302,639 | ₩1,306,860 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,288,159 | ₩1,323,290 | ₩1,288,066 | ₩1,306,286 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,261,284 | ₩1,296,134 | ₩1,243,972 | ₩1,293,516 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,267,428 | ₩1,270,487 | ₩1,242,676 | ₩1,255,967 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,279,664 | ₩1,282,750 | ₩1,267,001 | ₩1,272,851 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,295,052 | ₩1,295,840 | ₩1,276,485 | ₩1,283,391 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,305,965 | ₩1,306,393 | ₩1,284,633 | ₩1,296,081 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,317,653 | ₩1,326,430 | ₩1,304,189 | ₩1,305,952 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,297,630 | ₩1,315,543 | ₩1,297,056 | ₩1,313,406 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,306,246 | ₩1,314,408 | ₩1,297,790 | ₩1,303,948 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,281,814 | ₩1,321,941 | ₩1,281,814 | ₩1,312,885 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,280,185 | ₩1,295,573 | ₩1,274,508 | ₩1,288,039 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,285,020 | ₩1,289,001 | ₩1,270,327 | ₩1,287,171 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,275,055 | ₩1,280,051 | ₩1,268,991 | ₩1,278,008 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,253,402 | ₩1,276,485 | ₩1,253,349 | ₩1,270,300 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,252,988 | ₩1,259,507 | ₩1,241,741 | ₩1,258,211 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,229,452 | ₩1,262,085 | ₩1,224,910 | ₩1,259,747 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,223,534 | ₩1,242,075 | ₩1,217,336 | ₩1,235,436 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,203,711 | ₩1,244,506 | ₩1,196,859 | ₩1,222,653 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,191,516 | ₩1,193,653 | ₩1,174,979 | ₩1,178,933 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,170,077 | ₩1,194,294 | ₩1,163,865 | ₩1,187,642 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,154,047 | ₩1,173,843 | ₩1,149,906 | ₩1,169,796 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,150,294 | ₩1,152,912 | ₩1,138,752 | ₩1,141,424 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,154,889 | ₩1,159,457 | ₩1,150,561 | ₩1,151,897 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,154,114 | ₩1,159,217 | ₩1,150,681 | ₩1,156,318 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,166,523 | ₩1,168,140 | ₩1,156,371 | ₩1,159,243 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,162,984 | ₩1,172,267 | ₩1,160,793 | ₩1,166,603 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,146,901 | ₩1,170,143 | ₩1,146,567 | ₩1,164,613 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,134,211 | ₩1,142,065 | ₩1,131,138 | ₩1,141,811 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,140,756 | ₩1,142,760 | ₩1,131,820 | ₩1,135,413 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,144,189 | ₩1,146,700 | ₩1,134,505 | ₩1,142,920 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,149,172 | ₩1,152,979 | ₩1,138,766 | ₩1,145,552 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,146,767 | ₩1,160,232 | ₩1,146,406 | ₩1,152,311 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,145,351 | ₩1,153,566 | ₩1,127,478 | ₩1,149,292 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,178,305 | ₩1,185,491 | ₩1,137,283 | ₩1,149,519 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,179,894 | ₩1,187,001 | ₩1,158,282 | ₩1,181,457 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,169,956 | ₩1,183,501 | ₩1,165,535 | ₩1,181,471 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,185,932 | ₩1,188,283 | ₩1,163,585 | ₩1,168,019 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,184,636 | ₩1,187,535 | ₩1,177,503 | ₩1,186,760 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,193,519 | ₩1,194,187 | ₩1,179,360 | ₩1,185,531 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,198,529 | ₩1,210,070 | ₩1,192,852 | ₩1,195,096 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,211,593 | ₩1,212,835 | ₩1,186,280 | ₩1,196,672 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,230,000 | ₩1,237,360 | ₩1,223,601 | ₩1,231,936 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,218,178 | ₩1,232,925 | ₩1,208,881 | ₩1,231,629 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,219,834 | ₩1,227,021 | ₩1,210,497 | ₩1,218,178 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,208,908 | ₩1,221,170 | ₩1,206,209 | ₩1,220,355 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,196,886 | ₩1,218,231 | ₩1,196,351 | ₩1,213,236 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,184,383 | ₩1,196,485 | ₩1,182,339 | ₩1,194,628 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,200,866 | ₩1,204,019 | ₩1,177,250 | ₩1,183,661 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,194,882 | ₩1,209,308 | ₩1,191,689 | ₩1,200,880 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,193,519 | ₩1,208,307 | ₩1,190,180 | ₩1,193,239 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,195,523 | ₩1,195,523 | ₩1,167,432 | ₩1,189,646 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,219,020 | ₩1,227,462 | ₩1,194,414 | ₩1,195,630 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,231,616 | ₩1,235,463 | ₩1,213,970 | ₩1,219,020 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,238,442 | ₩1,240,793 | ₩1,222,372 | ₩1,232,898 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,224,042 | ₩1,237,934 | ₩1,217,857 | ₩1,235,703 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,222,866 | ₩1,226,380 | ₩1,217,791 | ₩1,220,903 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,224,242 | ₩1,227,435 | ₩1,219,567 | ₩1,220,716 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,227,582 | ₩1,231,589 | ₩1,214,318 | ₩1,222,987 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,241,648 | ₩1,251,626 | ₩1,229,973 | ₩1,232,578 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,234,742 | ₩1,235,597 | ₩1,213,289 | ₩1,233,700 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,255,633 | ₩1,262,686 | ₩1,238,856 | ₩1,248,994 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,246,563 | ₩1,257,196 | ₩1,240,900 | ₩1,256,622 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,218,766 | ₩1,241,193 | ₩1,213,396 | ₩1,239,657 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,223,855 | ₩1,228,918 | ₩1,215,132 | ₩1,217,497 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,219,153 | ₩1,232,925 | ₩1,216,054 | ₩1,229,158 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,227,582 | ₩1,228,757 | ₩1,214,625 | ₩1,218,792 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,238,094 | ₩1,243,237 | ₩1,229,185 | ₩1,234,474 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,242,556 | ₩1,246,550 | ₩1,235,757 | ₩1,242,075 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,255,633 | ₩1,259,641 | ₩1,242,476 | ₩1,245,134 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,262,940 | ₩1,262,940 | ₩1,248,273 | ₩1,258,372 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,255,633 | ₩1,272,998 | ₩1,245,615 | ₩1,261,885 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,250,437 | ₩1,260,135 | ₩1,248,954 | ₩1,252,294 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,250,544 | ₩1,255,366 | ₩1,244,279 | ₩1,250,437 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,241,714 | ₩1,254,057 | ₩1,239,804 | ₩1,250,731 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,276,391 | ₩1,279,544 | ₩1,230,467 | ₩1,236,425 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,263,648 | ₩1,287,692 | ₩1,262,659 | ₩1,275,657 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,255,981 | ₩1,265,545 | ₩1,250,223 | ₩1,264,329 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,240,940 | ₩1,250,263 | ₩1,232,925 | ₩1,249,702 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,261,537 | ₩1,262,913 | ₩1,240,940 | ₩1,242,289 | -1.53% | 314.3만 |
|---|