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 | ₩1,261,046 | ₩1,269,439 | ₩1,257,750 | ₩1,263,608 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,271,615 | ₩1,272,055 | ₩1,253,840 | ₩1,264,942 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,255,495 | ₩1,266,077 | ₩1,251,171 | ₩1,257,376 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,229,446 | ₩1,250,424 | ₩1,226,350 | ₩1,248,609 | +1.56% | 190만 |
| 2026.10.05 | ₩1,227,685 | ₩1,234,811 | ₩1,220,679 | ₩1,232,382 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,229,259 | ₩1,229,259 | ₩1,213,887 | ₩1,228,552 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,215,501 | ₩1,232,355 | ₩1,206,040 | ₩1,220,933 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,233,837 | ₩1,235,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,214,794 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,223,415 | ₩1,235,651 | ₩1,217,890 | ₩1,233,810 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,233,543 | ₩1,242,484 | ₩1,218,344 | ₩1,231,581 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,183,648 | ₩1,234,544 | ₩1,178,444 | ₩1,231,381 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,212,752 | ₩1,213,580 | ₩1,194,671 | ₩1,196,299 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,202,744 | ₩1,208,456 | ₩1,192,135 | ₩1,207,268 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,204,012 | ₩1,205,533 | ₩1,195,445 | ₩1,200,209 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,189,079 | ₩1,200,249 | ₩1,181,647 | ₩1,198,968 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,190,894 | ₩1,198,861 | ₩1,188,386 | ₩1,194,737 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,194,751 | ₩1,195,658 | ₩1,185,036 | ₩1,192,896 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,202,397 | ₩1,203,665 | ₩1,191,215 | ₩1,192,642 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,223,575 | ₩1,223,575 | ₩1,201,330 | ₩1,202,797 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,219,211 | ₩1,230,340 | ₩1,215,395 | ₩1,226,230 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,207,895 | ₩1,210,817 | ₩1,201,997 | ₩1,207,361 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,209,830 | ₩1,217,143 | ₩1,199,662 | ₩1,204,172 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,210,337 | ₩1,213,313 | ₩1,198,901 | ₩1,204,466 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,217,543 | ₩1,221,186 | ₩1,209,136 | ₩1,214,581 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,235,812 | ₩1,238,414 | ₩1,220,399 | ₩1,222,000 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,238,080 | ₩1,242,043 | ₩1,221,426 | ₩1,234,904 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,252,359 | ₩1,252,879 | ₩1,228,098 | ₩1,239,001 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,264,182 | ₩1,270,520 | ₩1,248,942 | ₩1,254,320 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,261,299 | ₩1,266,784 | ₩1,255,321 | ₩1,259,565 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,252,959 | ₩1,272,695 | ₩1,250,517 | ₩1,261,673 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,265,409 | ₩1,266,183 | ₩1,245,366 | ₩1,247,248 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,281,836 | ₩1,287,001 | ₩1,273,776 | ₩1,275,885 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,288,882 | ₩1,293,139 | ₩1,280,916 | ₩1,281,076 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,271,735 | ₩1,300,398 | ₩1,269,573 | ₩1,296,275 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,253,893 | ₩1,267,585 | ₩1,246,127 | ₩1,264,702 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,242,564 | ₩1,260,005 | ₩1,235,385 | ₩1,245,713 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,281,369 | ₩1,306,016 | ₩1,275,725 | ₩1,277,046 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,289,216 | ₩1,297,022 | ₩1,274,430 | ₩1,282,864 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,274,177 | ₩1,276,725 | ₩1,266,944 | ₩1,272,389 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,281,049 | ₩1,288,215 | ₩1,278,060 | ₩1,282,530 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,273,389 | ₩1,284,505 | ₩1,267,064 | ₩1,283,531 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,250,904 | ₩1,269,573 | ₩1,247,768 | ₩1,267,158 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,267,785 | ₩1,274,257 | ₩1,251,825 | ₩1,260,138 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,257,670 | ₩1,271,575 | ₩1,255,121 | ₩1,271,388 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,259,057 | ₩1,267,438 | ₩1,251,051 | ₩1,264,809 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,280,462 | ₩1,289,256 | ₩1,256,749 | ₩1,266,584 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,277,046 | ₩1,277,046 | ₩1,247,995 | ₩1,257,029 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,261,046 | ₩1,268,866 | ₩1,250,384 | ₩1,264,849 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,287,935 | ₩1,291,711 | ₩1,266,050 | ₩1,273,163 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,262,033 | ₩1,275,137 | ₩1,251,051 | ₩1,270,240 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,274,444 | ₩1,282,077 | ₩1,267,291 | ₩1,273,283 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,291,831 | ₩1,306,150 | ₩1,285,066 | ₩1,299,785 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,295,141 | ₩1,317,826 | ₩1,288,896 | ₩1,289,843 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,251,851 | ₩1,276,539 | ₩1,249,917 | ₩1,269,826 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,234,370 | ₩1,249,917 | ₩1,229,393 | ₩1,247,741 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,228,365 | ₩1,236,399 | ₩1,223,361 | ₩1,235,772 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,242,204 | ₩1,245,833 | ₩1,228,979 | ₩1,237,440 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,241,363 | ₩1,243,685 | ₩1,233,610 | ₩1,239,988 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,252,706 | ₩1,263,688 | ₩1,243,711 | ₩1,248,769 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,283,091 | ₩1,286,841 | ₩1,246,047 | ₩1,255,535 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,233,023 | ₩1,262,060 | ₩1,229,686 | ₩1,261,806 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,224,682 | ₩1,237,800 | ₩1,215,008 | ₩1,223,068 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,229,526 | ₩1,240,255 | ₩1,225,763 | ₩1,230,020 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,225,590 | ₩1,242,337 | ₩1,223,521 | ₩1,236,265 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,219,331 | ₩1,223,321 | ₩1,210,617 | ₩1,222,681 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,247,621 | ₩1,247,701 | ₩1,211,244 | ₩1,218,304 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,279,728 | ₩1,289,750 | ₩1,265,049 | ₩1,271,895 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,291,097 | ₩1,293,072 | ₩1,261,486 | ₩1,264,382 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,266,517 | ₩1,275,057 | ₩1,256,242 | ₩1,268,052 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,237,026 | ₩1,271,241 | ₩1,234,144 | ₩1,269,946 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,254,947 | ₩1,254,947 | ₩1,228,419 | ₩1,233,917 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,257,042 | ₩1,262,380 | ₩1,244,245 | ₩1,248,329 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,279,127 | ₩1,294,220 | ₩1,257,550 | ₩1,263,288 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,272,055 | ₩1,283,251 | ₩1,258,377 | ₩1,271,107 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,267,144 | ₩1,275,391 | ₩1,252,505 | ₩1,257,363 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,283,771 | ₩1,291,658 | ₩1,277,059 | ₩1,282,517 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,287,067 | ₩1,289,576 | ₩1,272,375 | ₩1,277,966 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,265,810 | ₩1,276,032 | ₩1,257,750 | ₩1,269,519 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,284,665 | ₩1,286,400 | ₩1,265,463 | ₩1,269,653 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,307,751 | ₩1,312,702 | ₩1,282,610 | ₩1,288,522 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,308,272 | ₩1,328,275 | ₩1,298,624 | ₩1,316,665 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,299,998 | ₩1,317,092 | ₩1,291,738 | ₩1,307,017 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,301,773 | ₩1,314,130 | ₩1,294,407 | ₩1,310,887 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,316,972 | ₩1,319,921 | ₩1,299,745 | ₩1,302,000 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,304,335 | ₩1,314,770 | ₩1,286,814 | ₩1,312,248 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,300,025 | ₩1,310,380 | ₩1,287,655 | ₩1,292,525 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,285,680 | ₩1,306,390 | ₩1,282,397 | ₩1,300,745 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,304,415 | ₩1,330,984 | ₩1,296,542 | ₩1,296,902 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,317,039 | ₩1,321,109 | ₩1,292,018 | ₩1,297,543 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,271,561 | ₩1,293,313 | ₩1,270,360 | ₩1,283,504 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,257,429 | ₩1,274,911 | ₩1,253,640 | ₩1,273,416 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,274,390 | ₩1,280,008 | ₩1,249,716 | ₩1,262,527 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,316,518 | ₩1,332,865 | ₩1,261,646 | ₩1,276,152 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,349,933 | ₩1,350,453 | ₩1,326,794 | ₩1,328,035 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,339,591 | ₩1,352,468 | ₩1,334,026 | ₩1,339,364 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,369,309 | ₩1,371,137 | ₩1,329,316 | ₩1,338,350 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,387,804 | ₩1,395,344 | ₩1,368,054 | ₩1,372,125 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,419,057 | ₩1,420,818 | ₩1,386,497 | ₩1,401,762 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,453,699 | ₩1,454,193 | ₩1,430,520 | ₩1,433,202 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,437,192 | ₩1,463,213 | ₩1,430,653 | ₩1,460,304 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,401,162 | ₩1,440,968 | ₩1,394,490 | ₩1,436,485 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,400,308 | ₩1,411,170 | ₩1,386,777 | ₩1,399,761 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,381,079 | ₩1,390,206 | ₩1,369,269 | ₩1,389,486 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,358,380 | ₩1,391,180 | ₩1,358,380 | ₩1,378,583 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,337,829 | ₩1,369,135 | ₩1,335,961 | ₩1,363,638 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,342,206 | ₩1,343,781 | ₩1,314,624 | ₩1,333,733 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,350,106 | ₩1,355,791 | ₩1,341,259 | ₩1,346,170 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,325,766 | ₩1,351,334 | ₩1,321,976 | ₩1,350,533 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,349,533 | ₩1,350,760 | ₩1,324,325 | ₩1,328,769 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,348,465 | ₩1,362,170 | ₩1,346,543 | ₩1,356,351 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,343,808 | ₩1,367,427 | ₩1,337,389 | ₩1,351,507 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,354,964 | ₩1,376,168 | ₩1,342,874 | ₩1,350,053 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,329,703 | ₩1,358,046 | ₩1,329,529 | ₩1,353,829 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,318,920 | ₩1,333,065 | ₩1,314,584 | ₩1,332,665 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,348,425 | ₩1,351,321 | ₩1,315,758 | ₩1,326,433 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,345,956 | ₩1,353,669 | ₩1,329,943 | ₩1,331,784 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,350,453 | ₩1,352,388 | ₩1,337,776 | ₩1,349,319 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,344,555 | ₩1,356,592 | ₩1,343,821 | ₩1,353,629 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,341,085 | ₩1,345,262 | ₩1,332,158 | ₩1,339,377 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,326,927 | ₩1,343,114 | ₩1,316,692 | ₩1,342,193 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,339,578 | ₩1,349,519 | ₩1,326,620 | ₩1,331,558 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,314,423 | ₩1,335,334 | ₩1,303,748 | ₩1,334,293 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,314,423 | ₩1,328,769 | ₩1,309,900 | ₩1,317,373 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,294,820 | ₩1,314,930 | ₩1,292,138 | ₩1,314,090 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,299,318 | ₩1,304,562 | ₩1,289,069 | ₩1,300,812 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,332,398 | ₩1,334,507 | ₩1,306,897 | ₩1,308,885 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,369,816 | ₩1,373,139 | ₩1,328,435 | ₩1,332,398 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,373,793 | ₩1,382,240 | ₩1,367,881 | ₩1,377,182 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,340,365 | ₩1,375,087 | ₩1,334,440 | ₩1,374,834 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,361,476 | ₩1,362,276 | ₩1,340,912 | ₩1,352,068 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,354,403 | ₩1,362,050 | ₩1,339,791 | ₩1,359,194 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,345,116 | ₩1,355,791 | ₩1,333,386 | ₩1,354,403 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,327,808 | ₩1,338,617 | ₩1,321,883 | ₩1,329,850 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,330,437 | ₩1,345,916 | ₩1,315,558 | ₩1,329,676 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,317,960 | ₩1,341,833 | ₩1,314,437 | ₩1,329,876 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,310,447 | ₩1,317,239 | ₩1,305,229 | ₩1,312,902 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,302,000 | ₩1,317,346 | ₩1,298,036 | ₩1,307,284 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,305,082 | ₩1,308,832 | ₩1,291,805 | ₩1,300,892 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,283,811 | ₩1,309,459 | ₩1,282,397 | ₩1,299,504 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,315,317 | ₩1,316,612 | ₩1,287,107 | ₩1,288,709 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,301,186 | ₩1,308,765 | ₩1,295,127 | ₩1,297,516 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,315,544 | ₩1,319,481 | ₩1,294,954 | ₩1,300,785 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,321,589 | ₩1,326,407 | ₩1,305,269 | ₩1,307,644 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,343,101 | ₩1,345,249 | ₩1,327,434 | ₩1,329,316 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,348,452 | ₩1,351,321 | ₩1,328,342 | ₩1,336,762 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,342,313 | ₩1,351,561 | ₩1,337,109 | ₩1,345,689 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,319,241 | ₩1,342,727 | ₩1,313,089 | ₩1,338,870 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,329,529 | ₩1,330,957 | ₩1,318,280 | ₩1,324,071 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,335,107 | ₩1,347,918 | ₩1,329,102 | ₩1,330,917 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,333,946 | ₩1,344,328 | ₩1,318,413 | ₩1,341,513 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,290,417 | ₩1,337,776 | ₩1,281,676 | ₩1,331,905 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,329,769 | ₩1,333,439 | ₩1,306,163 | ₩1,311,181 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,341,112 | ₩1,353,122 | ₩1,330,437 | ₩1,343,434 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,337,829 | ₩1,355,457 | ₩1,335,281 | ₩1,344,809 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,348,999 | ₩1,362,223 | ₩1,337,763 | ₩1,338,136 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,321,803 | ₩1,353,376 | ₩1,320,535 | ₩1,348,839 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,330,330 | ₩1,341,806 | ₩1,312,462 | ₩1,316,745 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,331,344 | ₩1,337,776 | ₩1,323,017 | ₩1,327,448 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,316,265 | ₩1,332,945 | ₩1,314,477 | ₩1,332,345 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,310,153 | ₩1,322,844 | ₩1,305,162 | ₩1,315,785 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,311,928 | ₩1,317,586 | ₩1,304,829 | ₩1,314,784 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,324,178 | ₩1,344,929 | ₩1,313,236 | ₩1,318,187 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,347,784 | ₩1,355,791 | ₩1,325,766 | ₩1,329,209 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,364,251 | ₩1,372,391 | ₩1,348,425 | ₩1,350,520 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,334,440 | ₩1,364,972 | ₩1,326,113 | ₩1,359,100 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,306,083 | ₩1,346,730 | ₩1,305,269 | ₩1,332,919 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,298,797 | ₩1,320,522 | ₩1,290,564 | ₩1,305,269 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,329,116 | ₩1,331,037 | ₩1,293,072 | ₩1,296,048 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,336,201 | ₩1,347,277 | ₩1,324,672 | ₩1,331,224 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,318,627 | ₩1,336,268 | ₩1,312,422 | ₩1,335,988 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,328,435 | ₩1,335,708 | ₩1,317,533 | ₩1,320,148 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,312,168 | ₩1,327,234 | ₩1,301,333 | ₩1,305,549 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,286,867 | ₩1,321,963 | ₩1,286,774 | ₩1,304,976 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,260,018 | ₩1,294,834 | ₩1,242,724 | ₩1,292,218 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,266,157 | ₩1,269,213 | ₩1,241,430 | ₩1,254,707 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,278,380 | ₩1,281,463 | ₩1,265,730 | ₩1,271,575 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,293,753 | ₩1,294,540 | ₩1,275,204 | ₩1,282,103 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,304,655 | ₩1,305,082 | ₩1,283,344 | ₩1,294,780 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,316,332 | ₩1,325,099 | ₩1,302,880 | ₩1,304,642 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,296,328 | ₩1,314,223 | ₩1,295,755 | ₩1,312,088 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,304,936 | ₩1,313,089 | ₩1,296,489 | ₩1,302,640 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,280,529 | ₩1,320,615 | ₩1,280,529 | ₩1,311,568 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,278,901 | ₩1,294,273 | ₩1,273,229 | ₩1,286,747 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,283,731 | ₩1,287,708 | ₩1,269,052 | ₩1,285,880 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,273,776 | ₩1,278,767 | ₩1,267,718 | ₩1,276,725 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,252,145 | ₩1,275,204 | ₩1,252,092 | ₩1,269,026 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,251,731 | ₩1,258,244 | ₩1,240,495 | ₩1,256,949 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,228,219 | ₩1,260,819 | ₩1,223,681 | ₩1,258,484 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,222,307 | ₩1,240,829 | ₩1,216,115 | ₩1,234,197 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,202,504 | ₩1,243,258 | ₩1,195,658 | ₩1,221,426 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,190,320 | ₩1,192,456 | ₩1,173,800 | ₩1,177,750 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,168,903 | ₩1,193,096 | ₩1,162,698 | ₩1,186,451 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,152,889 | ₩1,172,666 | ₩1,148,753 | ₩1,168,622 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,149,140 | ₩1,151,755 | ₩1,137,610 | ₩1,140,279 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,153,730 | ₩1,158,294 | ₩1,149,407 | ₩1,150,741 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,152,956 | ₩1,158,054 | ₩1,149,527 | ₩1,155,158 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,165,353 | ₩1,166,968 | ₩1,155,211 | ₩1,158,080 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,161,817 | ₩1,171,091 | ₩1,159,628 | ₩1,165,433 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,145,750 | ₩1,168,969 | ₩1,145,417 | ₩1,163,445 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,133,073 | ₩1,140,919 | ₩1,130,004 | ₩1,140,666 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,139,612 | ₩1,141,613 | ₩1,130,684 | ₩1,134,274 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,143,041 | ₩1,145,550 | ₩1,133,367 | ₩1,141,774 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,148,019 | ₩1,151,822 | ₩1,137,623 | ₩1,144,402 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,145,617 | ₩1,159,068 | ₩1,145,256 | ₩1,151,155 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,144,202 | ₩1,152,409 | ₩1,126,347 | ₩1,148,139 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,177,123 | ₩1,184,302 | ₩1,136,142 | ₩1,148,366 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,178,711 | ₩1,185,810 | ₩1,157,120 | ₩1,180,272 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,168,783 | ₩1,182,314 | ₩1,164,366 | ₩1,180,285 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,184,743 | ₩1,187,091 | ₩1,162,417 | ₩1,166,848 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,183,448 | ₩1,186,344 | ₩1,176,322 | ₩1,185,570 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,192,322 | ₩1,192,989 | ₩1,178,177 | ₩1,184,342 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,197,326 | ₩1,208,856 | ₩1,191,655 | ₩1,193,897 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,210,377 | ₩1,211,618 | ₩1,185,089 | ₩1,195,471 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,228,766 | ₩1,236,118 | ₩1,222,374 | ₩1,230,701 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,216,956 | ₩1,231,688 | ₩1,207,668 | ₩1,230,394 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,218,611 | ₩1,225,790 | ₩1,209,283 | ₩1,216,956 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,207,695 | ₩1,219,945 | ₩1,204,999 | ₩1,219,131 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,195,685 | ₩1,217,009 | ₩1,195,151 | ₩1,212,018 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,183,195 | ₩1,195,285 | ₩1,181,153 | ₩1,193,430 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,199,662 | ₩1,202,811 | ₩1,176,069 | ₩1,182,474 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,193,683 | ₩1,208,095 | ₩1,190,494 | ₩1,199,675 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,192,322 | ₩1,207,094 | ₩1,188,986 | ₩1,192,042 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,194,324 | ₩1,194,324 | ₩1,166,260 | ₩1,188,452 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,217,797 | ₩1,226,230 | ₩1,193,216 | ₩1,194,431 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,230,380 | ₩1,234,224 | ₩1,212,752 | ₩1,217,797 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,237,199 | ₩1,239,548 | ₩1,221,146 | ₩1,231,661 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,222,814 | ₩1,236,692 | ₩1,216,636 | ₩1,234,464 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,221,640 | ₩1,225,149 | ₩1,216,569 | ₩1,219,678 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,223,014 | ₩1,226,204 | ₩1,218,344 | ₩1,219,491 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,226,350 | ₩1,230,354 | ₩1,213,099 | ₩1,221,760 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,240,402 | ₩1,250,370 | ₩1,228,739 | ₩1,231,341 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,233,503 | ₩1,234,357 | ₩1,212,072 | ₩1,232,462 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,254,374 | ₩1,261,419 | ₩1,237,613 | ₩1,247,741 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,245,313 | ₩1,255,935 | ₩1,239,655 | ₩1,255,361 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,217,543 | ₩1,239,948 | ₩1,212,179 | ₩1,238,414 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,222,627 | ₩1,227,685 | ₩1,213,913 | ₩1,216,275 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,217,930 | ₩1,231,688 | ₩1,214,834 | ₩1,227,925 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,226,350 | ₩1,227,525 | ₩1,213,406 | ₩1,217,570 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,236,852 | ₩1,241,990 | ₩1,227,952 | ₩1,233,236 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,241,309 | ₩1,245,299 | ₩1,234,517 | ₩1,240,829 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,254,374 | ₩1,258,377 | ₩1,241,229 | ₩1,243,885 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,261,673 | ₩1,261,673 | ₩1,247,021 | ₩1,257,109 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,254,374 | ₩1,271,721 | ₩1,244,365 | ₩1,260,619 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,249,183 | ₩1,258,871 | ₩1,247,701 | ₩1,251,038 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,249,289 | ₩1,254,107 | ₩1,243,031 | ₩1,249,183 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,240,469 | ₩1,252,799 | ₩1,238,561 | ₩1,249,476 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,275,111 | ₩1,278,260 | ₩1,229,233 | ₩1,235,184 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,262,380 | ₩1,286,400 | ₩1,261,393 | ₩1,274,377 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,254,721 | ₩1,264,275 | ₩1,248,969 | ₩1,263,061 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,239,695 | ₩1,249,009 | ₩1,231,688 | ₩1,248,449 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,260,272 | ₩1,261,646 | ₩1,239,695 | ₩1,241,043 | -1.53% | 314.3만 |
|---|