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 | ₩1,263,163 | ₩1,271,570 | ₩1,259,861 | ₩1,265,729 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,273,749 | ₩1,274,190 | ₩1,255,944 | ₩1,267,066 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,257,602 | ₩1,268,202 | ₩1,253,271 | ₩1,259,487 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,231,510 | ₩1,252,523 | ₩1,228,409 | ₩1,250,705 | +1.56% | 190만 |
| 2026.10.05 | ₩1,229,746 | ₩1,236,884 | ₩1,222,728 | ₩1,234,451 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,231,323 | ₩1,231,323 | ₩1,215,924 | ₩1,230,614 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,217,542 | ₩1,234,424 | ₩1,208,065 | ₩1,222,982 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,235,908 | ₩1,237,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,216,833 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,225,468 | ₩1,237,726 | ₩1,219,934 | ₩1,235,881 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,235,614 | ₩1,244,569 | ₩1,220,389 | ₩1,233,649 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,185,635 | ₩1,236,616 | ₩1,180,422 | ₩1,233,448 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,214,788 | ₩1,215,617 | ₩1,196,676 | ₩1,198,307 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,204,763 | ₩1,210,484 | ₩1,194,136 | ₩1,209,294 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,206,033 | ₩1,207,557 | ₩1,197,451 | ₩1,202,223 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,191,075 | ₩1,202,263 | ₩1,183,630 | ₩1,200,980 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,192,893 | ₩1,200,873 | ₩1,190,380 | ₩1,196,743 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,196,756 | ₩1,197,665 | ₩1,187,025 | ₩1,194,898 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,204,415 | ₩1,205,685 | ₩1,193,214 | ₩1,194,644 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,225,629 | ₩1,225,629 | ₩1,203,346 | ₩1,204,816 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,221,258 | ₩1,232,406 | ₩1,217,435 | ₩1,228,289 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,209,923 | ₩1,212,850 | ₩1,204,015 | ₩1,209,388 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,211,861 | ₩1,219,186 | ₩1,201,675 | ₩1,206,193 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,212,369 | ₩1,215,350 | ₩1,200,913 | ₩1,206,487 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,219,587 | ₩1,223,236 | ₩1,211,166 | ₩1,216,619 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,237,886 | ₩1,240,492 | ₩1,222,447 | ₩1,224,051 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,240,158 | ₩1,244,128 | ₩1,223,477 | ₩1,236,977 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,254,461 | ₩1,254,982 | ₩1,230,160 | ₩1,241,081 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,266,304 | ₩1,272,653 | ₩1,251,039 | ₩1,256,426 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,263,417 | ₩1,268,910 | ₩1,257,428 | ₩1,261,679 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,255,062 | ₩1,274,832 | ₩1,252,616 | ₩1,263,791 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,267,534 | ₩1,268,309 | ₩1,247,457 | ₩1,249,341 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,283,988 | ₩1,289,161 | ₩1,275,914 | ₩1,278,026 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,291,046 | ₩1,295,310 | ₩1,283,066 | ₩1,283,226 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,273,869 | ₩1,302,581 | ₩1,271,704 | ₩1,298,451 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,255,998 | ₩1,269,712 | ₩1,248,219 | ₩1,266,825 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,244,650 | ₩1,262,120 | ₩1,237,458 | ₩1,247,804 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,283,520 | ₩1,308,209 | ₩1,277,866 | ₩1,279,189 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,291,380 | ₩1,299,200 | ₩1,276,570 | ₩1,285,017 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,276,316 | ₩1,278,869 | ₩1,269,071 | ₩1,274,524 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,283,199 | ₩1,290,377 | ₩1,280,205 | ₩1,284,683 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,275,527 | ₩1,286,661 | ₩1,269,191 | ₩1,285,686 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,253,004 | ₩1,271,704 | ₩1,249,863 | ₩1,269,285 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,269,913 | ₩1,276,396 | ₩1,253,926 | ₩1,262,254 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,259,781 | ₩1,273,709 | ₩1,257,228 | ₩1,273,522 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,261,171 | ₩1,269,565 | ₩1,253,151 | ₩1,266,932 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,282,611 | ₩1,291,420 | ₩1,258,859 | ₩1,268,710 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,279,189 | ₩1,279,189 | ₩1,250,090 | ₩1,259,139 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,263,163 | ₩1,270,996 | ₩1,252,483 | ₩1,266,972 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,290,097 | ₩1,293,879 | ₩1,268,175 | ₩1,275,300 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,264,152 | ₩1,277,278 | ₩1,253,151 | ₩1,272,372 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,276,583 | ₩1,284,229 | ₩1,269,418 | ₩1,275,420 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,294,000 | ₩1,308,342 | ₩1,287,223 | ₩1,301,966 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,297,315 | ₩1,320,038 | ₩1,291,059 | ₩1,292,008 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,253,953 | ₩1,278,681 | ₩1,252,015 | ₩1,271,958 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,236,442 | ₩1,252,015 | ₩1,231,457 | ₩1,249,836 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,230,427 | ₩1,238,474 | ₩1,225,415 | ₩1,237,846 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,244,289 | ₩1,247,924 | ₩1,231,042 | ₩1,239,517 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,243,447 | ₩1,245,772 | ₩1,235,680 | ₩1,242,070 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,254,808 | ₩1,265,809 | ₩1,245,799 | ₩1,250,865 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,285,245 | ₩1,289,001 | ₩1,248,138 | ₩1,257,642 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,235,092 | ₩1,264,178 | ₩1,231,751 | ₩1,263,925 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,226,738 | ₩1,239,878 | ₩1,217,047 | ₩1,225,121 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,231,590 | ₩1,242,337 | ₩1,227,821 | ₩1,232,085 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,227,647 | ₩1,244,422 | ₩1,225,575 | ₩1,238,340 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,221,378 | ₩1,225,375 | ₩1,212,649 | ₩1,224,733 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,249,716 | ₩1,249,796 | ₩1,213,278 | ₩1,220,349 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,281,876 | ₩1,291,915 | ₩1,267,173 | ₩1,274,030 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,293,265 | ₩1,295,243 | ₩1,263,604 | ₩1,266,504 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,268,643 | ₩1,277,198 | ₩1,258,351 | ₩1,270,180 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,239,102 | ₩1,273,375 | ₩1,236,215 | ₩1,272,078 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,257,054 | ₩1,257,054 | ₩1,230,481 | ₩1,235,988 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,259,153 | ₩1,264,499 | ₩1,246,334 | ₩1,250,424 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,281,275 | ₩1,296,392 | ₩1,259,661 | ₩1,265,408 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,274,190 | ₩1,285,405 | ₩1,260,489 | ₩1,273,241 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,269,271 | ₩1,277,532 | ₩1,254,608 | ₩1,259,473 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,285,926 | ₩1,293,826 | ₩1,279,203 | ₩1,284,670 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,289,228 | ₩1,291,741 | ₩1,274,511 | ₩1,280,112 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,267,935 | ₩1,278,173 | ₩1,259,861 | ₩1,271,650 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,286,822 | ₩1,288,560 | ₩1,267,587 | ₩1,271,784 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,309,946 | ₩1,314,906 | ₩1,284,763 | ₩1,290,685 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,310,468 | ₩1,330,505 | ₩1,300,803 | ₩1,318,875 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,302,180 | ₩1,319,303 | ₩1,293,906 | ₩1,309,211 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,303,958 | ₩1,316,336 | ₩1,296,580 | ₩1,313,088 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,319,183 | ₩1,322,137 | ₩1,301,926 | ₩1,304,185 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,306,525 | ₩1,316,977 | ₩1,288,974 | ₩1,314,451 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,302,207 | ₩1,312,580 | ₩1,289,816 | ₩1,294,695 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,287,838 | ₩1,308,583 | ₩1,284,549 | ₩1,302,929 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,306,605 | ₩1,333,218 | ₩1,298,718 | ₩1,299,079 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,319,250 | ₩1,323,327 | ₩1,294,187 | ₩1,299,721 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,273,696 | ₩1,295,484 | ₩1,272,493 | ₩1,285,659 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,259,540 | ₩1,277,051 | ₩1,255,744 | ₩1,275,554 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,276,529 | ₩1,282,157 | ₩1,251,814 | ₩1,264,646 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,318,728 | ₩1,335,103 | ₩1,263,764 | ₩1,278,294 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,352,199 | ₩1,352,720 | ₩1,329,021 | ₩1,330,264 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,341,840 | ₩1,354,739 | ₩1,336,266 | ₩1,341,612 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,371,607 | ₩1,373,439 | ₩1,331,547 | ₩1,340,596 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,390,134 | ₩1,397,686 | ₩1,370,351 | ₩1,374,428 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,421,439 | ₩1,423,203 | ₩1,388,824 | ₩1,404,115 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,456,139 | ₩1,456,634 | ₩1,432,921 | ₩1,435,608 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,439,604 | ₩1,465,670 | ₩1,433,055 | ₩1,462,756 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,403,514 | ₩1,443,387 | ₩1,396,831 | ₩1,438,896 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,402,659 | ₩1,413,539 | ₩1,389,105 | ₩1,402,110 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,383,397 | ₩1,392,540 | ₩1,371,567 | ₩1,391,818 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,360,660 | ₩1,393,516 | ₩1,360,660 | ₩1,380,897 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,340,075 | ₩1,371,434 | ₩1,338,204 | ₩1,365,927 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,344,459 | ₩1,346,037 | ₩1,316,830 | ₩1,335,972 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,352,373 | ₩1,358,067 | ₩1,343,510 | ₩1,348,429 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,327,992 | ₩1,353,602 | ₩1,324,195 | ₩1,352,800 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,351,798 | ₩1,353,028 | ₩1,326,548 | ₩1,330,999 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,350,729 | ₩1,364,456 | ₩1,348,804 | ₩1,358,628 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,346,064 | ₩1,369,723 | ₩1,339,634 | ₩1,353,776 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,357,238 | ₩1,378,478 | ₩1,345,128 | ₩1,352,319 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,331,935 | ₩1,360,326 | ₩1,331,761 | ₩1,356,102 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,321,134 | ₩1,335,303 | ₩1,316,790 | ₩1,334,902 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,350,688 | ₩1,353,589 | ₩1,317,966 | ₩1,328,660 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,348,216 | ₩1,355,942 | ₩1,332,175 | ₩1,334,020 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,352,720 | ₩1,354,658 | ₩1,340,022 | ₩1,351,584 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,346,812 | ₩1,358,869 | ₩1,346,077 | ₩1,355,901 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,343,337 | ₩1,347,520 | ₩1,334,394 | ₩1,341,626 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,329,154 | ₩1,345,368 | ₩1,318,902 | ₩1,344,446 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,341,826 | ₩1,351,784 | ₩1,328,847 | ₩1,333,793 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,316,630 | ₩1,337,576 | ₩1,305,936 | ₩1,336,533 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,316,630 | ₩1,330,999 | ₩1,312,098 | ₩1,319,584 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,296,994 | ₩1,317,138 | ₩1,294,307 | ₩1,316,296 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,301,499 | ₩1,306,752 | ₩1,291,233 | ₩1,302,996 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,334,635 | ₩1,336,747 | ₩1,309,091 | ₩1,311,083 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,372,115 | ₩1,375,444 | ₩1,330,665 | ₩1,334,635 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,376,099 | ₩1,384,560 | ₩1,370,177 | ₩1,379,494 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,342,615 | ₩1,377,395 | ₩1,336,680 | ₩1,377,141 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,363,761 | ₩1,364,563 | ₩1,343,163 | ₩1,354,338 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,356,677 | ₩1,364,336 | ₩1,342,040 | ₩1,361,475 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,347,373 | ₩1,358,067 | ₩1,335,624 | ₩1,356,677 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,330,037 | ₩1,340,864 | ₩1,324,102 | ₩1,332,082 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,332,670 | ₩1,348,175 | ₩1,317,766 | ₩1,331,908 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,320,172 | ₩1,344,085 | ₩1,316,643 | ₩1,332,109 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,312,647 | ₩1,319,450 | ₩1,307,420 | ₩1,315,106 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,304,185 | ₩1,319,557 | ₩1,300,215 | ₩1,309,479 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,307,273 | ₩1,311,029 | ₩1,293,973 | ₩1,303,076 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,285,966 | ₩1,311,657 | ₩1,284,549 | ₩1,301,686 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,317,525 | ₩1,318,822 | ₩1,289,268 | ₩1,290,872 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,303,370 | ₩1,310,962 | ₩1,297,301 | ₩1,299,694 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,317,753 | ₩1,321,696 | ₩1,297,128 | ₩1,302,969 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,323,808 | ₩1,328,633 | ₩1,307,460 | ₩1,309,839 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,345,355 | ₩1,347,507 | ₩1,329,662 | ₩1,331,547 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,350,715 | ₩1,353,589 | ₩1,330,571 | ₩1,339,006 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,344,566 | ₩1,353,830 | ₩1,339,353 | ₩1,347,948 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,321,455 | ₩1,344,981 | ₩1,315,293 | ₩1,341,118 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,331,761 | ₩1,333,191 | ₩1,320,493 | ₩1,326,294 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,337,348 | ₩1,350,180 | ₩1,331,333 | ₩1,333,151 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,336,185 | ₩1,346,585 | ₩1,320,626 | ₩1,343,764 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,292,583 | ₩1,340,022 | ₩1,283,828 | ₩1,334,140 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,332,002 | ₩1,335,677 | ₩1,308,356 | ₩1,313,382 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,343,363 | ₩1,355,394 | ₩1,332,670 | ₩1,345,689 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,340,075 | ₩1,357,733 | ₩1,337,522 | ₩1,347,066 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,351,263 | ₩1,364,510 | ₩1,340,008 | ₩1,340,383 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,324,022 | ₩1,355,647 | ₩1,322,752 | ₩1,351,103 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,332,563 | ₩1,344,058 | ₩1,314,665 | ₩1,318,956 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,333,579 | ₩1,340,022 | ₩1,325,238 | ₩1,329,676 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,318,474 | ₩1,335,183 | ₩1,316,683 | ₩1,334,581 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,312,352 | ₩1,325,064 | ₩1,307,353 | ₩1,317,993 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,314,130 | ₩1,319,798 | ₩1,307,019 | ₩1,316,991 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,326,401 | ₩1,347,186 | ₩1,315,440 | ₩1,320,399 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,350,047 | ₩1,358,067 | ₩1,327,992 | ₩1,331,440 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,366,541 | ₩1,374,695 | ₩1,350,688 | ₩1,352,787 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,336,680 | ₩1,367,263 | ₩1,328,339 | ₩1,361,382 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,308,276 | ₩1,348,991 | ₩1,307,460 | ₩1,335,156 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,300,977 | ₩1,322,738 | ₩1,292,730 | ₩1,307,460 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,331,347 | ₩1,333,271 | ₩1,295,243 | ₩1,298,224 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,338,444 | ₩1,349,539 | ₩1,326,895 | ₩1,333,459 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,320,840 | ₩1,338,511 | ₩1,314,625 | ₩1,338,231 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,330,665 | ₩1,337,950 | ₩1,319,744 | ₩1,322,364 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,314,371 | ₩1,329,462 | ₩1,303,517 | ₩1,307,741 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,289,027 | ₩1,324,182 | ₩1,288,934 | ₩1,307,166 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,262,133 | ₩1,297,007 | ₩1,244,810 | ₩1,294,387 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,268,282 | ₩1,271,343 | ₩1,243,513 | ₩1,256,813 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,280,526 | ₩1,283,614 | ₩1,267,854 | ₩1,273,709 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,295,925 | ₩1,296,713 | ₩1,277,345 | ₩1,284,255 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,306,845 | ₩1,307,273 | ₩1,285,499 | ₩1,296,954 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,318,541 | ₩1,327,323 | ₩1,305,067 | ₩1,306,832 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,298,504 | ₩1,316,429 | ₩1,297,930 | ₩1,314,291 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,307,126 | ₩1,315,293 | ₩1,298,665 | ₩1,304,827 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,282,678 | ₩1,322,832 | ₩1,282,678 | ₩1,313,769 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,281,047 | ₩1,296,446 | ₩1,275,366 | ₩1,288,907 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,285,886 | ₩1,289,869 | ₩1,271,183 | ₩1,288,038 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,275,914 | ₩1,280,914 | ₩1,269,846 | ₩1,278,869 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,254,247 | ₩1,277,345 | ₩1,254,193 | ₩1,271,156 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,253,833 | ₩1,260,356 | ₩1,242,578 | ₩1,259,059 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,230,280 | ₩1,262,935 | ₩1,225,736 | ₩1,260,596 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,224,359 | ₩1,242,912 | ₩1,218,157 | ₩1,236,269 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,204,522 | ₩1,245,345 | ₩1,197,665 | ₩1,223,477 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,192,319 | ₩1,194,457 | ₩1,175,770 | ₩1,179,727 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,170,865 | ₩1,195,099 | ₩1,164,649 | ₩1,188,442 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,154,825 | ₩1,174,634 | ₩1,150,681 | ₩1,170,584 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,151,069 | ₩1,153,688 | ₩1,139,520 | ₩1,142,193 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,155,667 | ₩1,160,238 | ₩1,151,336 | ₩1,152,673 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,154,892 | ₩1,159,998 | ₩1,151,456 | ₩1,157,097 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,167,309 | ₩1,168,927 | ₩1,157,151 | ₩1,160,024 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,163,767 | ₩1,173,057 | ₩1,161,575 | ₩1,167,389 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,147,673 | ₩1,170,932 | ₩1,147,339 | ₩1,165,398 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,134,975 | ₩1,142,835 | ₩1,131,901 | ₩1,142,581 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,141,525 | ₩1,143,530 | ₩1,132,582 | ₩1,136,178 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,144,960 | ₩1,147,473 | ₩1,135,269 | ₩1,143,690 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,149,946 | ₩1,153,755 | ₩1,139,533 | ₩1,146,323 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,147,540 | ₩1,161,014 | ₩1,147,179 | ₩1,153,087 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,146,123 | ₩1,154,344 | ₩1,128,238 | ₩1,150,066 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,179,099 | ₩1,186,290 | ₩1,138,049 | ₩1,150,293 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,180,689 | ₩1,187,801 | ₩1,159,062 | ₩1,182,253 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,170,745 | ₩1,184,298 | ₩1,166,320 | ₩1,182,267 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,186,731 | ₩1,189,084 | ₩1,164,369 | ₩1,168,806 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,185,435 | ₩1,188,335 | ₩1,178,297 | ₩1,187,560 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,194,324 | ₩1,194,992 | ₩1,180,155 | ₩1,186,330 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,199,336 | ₩1,210,885 | ₩1,193,655 | ₩1,195,901 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,212,409 | ₩1,213,652 | ₩1,187,079 | ₩1,197,478 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,230,828 | ₩1,238,193 | ₩1,224,426 | ₩1,232,767 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,218,999 | ₩1,233,756 | ₩1,209,695 | ₩1,232,459 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,220,656 | ₩1,227,848 | ₩1,211,313 | ₩1,218,999 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,209,722 | ₩1,221,993 | ₩1,207,022 | ₩1,221,178 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,197,692 | ₩1,219,052 | ₩1,197,157 | ₩1,214,053 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,185,181 | ₩1,197,291 | ₩1,183,136 | ₩1,195,433 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,201,675 | ₩1,204,830 | ₩1,178,043 | ₩1,184,459 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,195,687 | ₩1,210,123 | ₩1,192,492 | ₩1,201,689 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,194,324 | ₩1,209,121 | ₩1,190,982 | ₩1,194,043 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,196,329 | ₩1,196,329 | ₩1,168,218 | ₩1,190,447 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,219,841 | ₩1,228,289 | ₩1,195,219 | ₩1,196,436 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,232,446 | ₩1,236,295 | ₩1,214,788 | ₩1,219,841 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,239,276 | ₩1,241,629 | ₩1,223,196 | ₩1,233,729 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,224,867 | ₩1,238,768 | ₩1,218,678 | ₩1,236,536 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,223,690 | ₩1,227,206 | ₩1,218,611 | ₩1,221,726 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,225,067 | ₩1,228,262 | ₩1,220,389 | ₩1,221,538 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,228,409 | ₩1,232,419 | ₩1,215,136 | ₩1,223,811 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,242,484 | ₩1,252,469 | ₩1,230,802 | ₩1,233,408 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,235,574 | ₩1,236,429 | ₩1,214,106 | ₩1,234,531 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,256,479 | ₩1,263,537 | ₩1,239,691 | ₩1,249,836 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,247,403 | ₩1,258,043 | ₩1,241,736 | ₩1,257,468 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,219,587 | ₩1,242,030 | ₩1,214,213 | ₩1,240,492 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,224,680 | ₩1,229,746 | ₩1,215,951 | ₩1,218,317 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,219,974 | ₩1,233,756 | ₩1,216,873 | ₩1,229,986 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,228,409 | ₩1,229,585 | ₩1,215,443 | ₩1,219,614 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,238,929 | ₩1,244,075 | ₩1,230,013 | ₩1,235,306 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,243,393 | ₩1,247,390 | ₩1,236,589 | ₩1,242,912 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,256,479 | ₩1,260,489 | ₩1,243,313 | ₩1,245,973 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,263,791 | ₩1,263,791 | ₩1,249,114 | ₩1,259,219 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,256,479 | ₩1,273,856 | ₩1,246,454 | ₩1,262,735 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,251,279 | ₩1,260,984 | ₩1,249,796 | ₩1,253,138 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,251,386 | ₩1,256,212 | ₩1,245,117 | ₩1,251,279 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,242,551 | ₩1,254,902 | ₩1,240,640 | ₩1,251,574 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,277,251 | ₩1,280,406 | ₩1,231,296 | ₩1,237,258 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,264,499 | ₩1,288,560 | ₩1,263,510 | ₩1,276,516 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,256,827 | ₩1,266,397 | ₩1,251,066 | ₩1,265,181 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,241,776 | ₩1,251,106 | ₩1,233,756 | ₩1,250,544 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,262,387 | ₩1,263,764 | ₩1,241,776 | ₩1,243,126 | -1.53% | 314.3만 |
|---|