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 | ₩1,264,958 | ₩1,273,378 | ₩1,261,652 | ₩1,267,528 | +0.20% | 150.3만 |
| 2026.10.08 | ₩1,275,560 | ₩1,276,001 | ₩1,257,730 | ₩1,268,867 | -0.52% | 227.2만 |
| 2026.10.07 | ₩1,259,390 | ₩1,270,005 | ₩1,255,053 | ₩1,261,277 | +0.15% | 177.1만 |
| 2026.10.06 | ₩1,233,261 | ₩1,254,303 | ₩1,230,155 | ₩1,252,483 | +1.56% | 190만 |
| 2026.10.05 | ₩1,231,494 | ₩1,238,642 | ₩1,224,466 | ₩1,236,205 | +0.38% | 195.3만 |
| 2026.10.02 | ₩1,233,073 | ₩1,233,073 | ₩1,217,653 | ₩1,232,364 | -0.06% | 202.4만 |
| 2026.10.01 | ₩1,219,272 | ₩1,236,179 | ₩1,209,782 | ₩1,224,720 | +0.45% | 212.6만 |
| 2026.09.30 | ₩1,237,664 | ₩1,238,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,218,563 |
| -1.54% |
| 221.8만 |
| 2026.09.29 | ₩1,227,210 | ₩1,239,485 | ₩1,221,668 | ₩1,237,638 | +0.85% | 241.3만 |
|---|
| 2026.09.28 | ₩1,237,370 | ₩1,246,338 | ₩1,222,124 | ₩1,235,402 | -0.16% | 244.4만 |
|---|
| 2026.09.25 | ₩1,187,320 | ₩1,238,374 | ₩1,182,100 | ₩1,235,201 | +4.03% | 462.9만 |
|---|
| 2026.09.24 | ₩1,216,515 | ₩1,217,345 | ₩1,198,377 | ₩1,200,010 | -1.36% | 289.3만 |
|---|
| 2026.09.23 | ₩1,206,476 | ₩1,212,205 | ₩1,195,834 | ₩1,211,013 | +0.38% | 228.1만 |
|---|
| 2026.09.22 | ₩1,207,747 | ₩1,209,273 | ₩1,199,154 | ₩1,203,932 | -0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩1,192,768 | ₩1,203,972 | ₩1,185,313 | ₩1,202,687 | +0.83% | 216만 |
|---|
| 2026.09.18 | ₩1,194,589 | ₩1,202,580 | ₩1,192,072 | ₩1,198,444 | +0.32% | 417.5만 |
|---|
| 2026.09.17 | ₩1,198,457 | ₩1,199,368 | ₩1,188,713 | ₩1,196,597 | -0.16% | 232만 |
|---|
| 2026.09.16 | ₩1,206,127 | ₩1,207,399 | ₩1,194,910 | ₩1,196,342 | -0.81% | 209.7만 |
|---|
| 2026.09.15 | ₩1,227,371 | ₩1,227,371 | ₩1,205,057 | ₩1,206,529 | -1.70% | 219.9만 |
|---|
| 2026.09.14 | ₩1,222,994 | ₩1,234,157 | ₩1,219,165 | ₩1,230,035 | +0.58% | 201.3만 |
|---|
| 2026.09.11 | ₩1,211,642 | ₩1,214,574 | ₩1,205,726 | ₩1,211,107 | -0.04% | 177.2만 |
|---|
| 2026.09.10 | ₩1,213,583 | ₩1,220,919 | ₩1,203,383 | ₩1,207,908 | -0.47% | 192.6만 |
|---|
| 2026.09.09 | ₩1,214,092 | ₩1,217,077 | ₩1,202,620 | ₩1,208,202 | -0.49% | 206.6만 |
|---|
| 2026.09.08 | ₩1,221,320 | ₩1,224,975 | ₩1,212,887 | ₩1,218,349 | -0.24% | 223.7만 |
|---|
| 2026.09.04 | ₩1,239,646 | ₩1,242,256 | ₩1,224,185 | ₩1,225,791 | -1.12% | 207.6만 |
|---|
| 2026.09.03 | ₩1,241,921 | ₩1,245,897 | ₩1,225,216 | ₩1,238,735 | -0.26% | 217.1만 |
|---|
| 2026.09.02 | ₩1,256,244 | ₩1,256,766 | ₩1,231,909 | ₩1,242,845 | -1.07% | 216.3만 |
|---|
| 2026.09.01 | ₩1,268,104 | ₩1,274,462 | ₩1,252,817 | ₩1,258,212 | -0.78% | 150.8만 |
|---|
| 2026.08.31 | ₩1,265,212 | ₩1,270,714 | ₩1,259,216 | ₩1,263,472 | -0.14% | 239.3만 |
|---|
| 2026.08.28 | ₩1,256,846 | ₩1,276,644 | ₩1,254,397 | ₩1,265,587 | +0.70% | 140.1만 |
|---|
| 2026.08.27 | ₩1,269,335 | ₩1,270,112 | ₩1,249,230 | ₩1,251,117 | -1.44% | 224만 |
|---|
| 2026.08.26 | ₩1,285,813 | ₩1,290,993 | ₩1,277,728 | ₩1,279,843 | -0.46% | 122.2만 |
|---|
| 2026.08.25 | ₩1,292,881 | ₩1,297,151 | ₩1,284,890 | ₩1,285,050 | -0.61% | 136만 |
|---|
| 2026.08.24 | ₩1,275,680 | ₩1,304,433 | ₩1,273,512 | ₩1,300,297 | +1.93% | 220.5만 |
|---|
| 2026.08.21 | ₩1,257,783 | ₩1,271,517 | ₩1,249,993 | ₩1,268,626 | +0.86% | 236.6만 |
|---|
| 2026.08.20 | ₩1,246,419 | ₩1,263,914 | ₩1,239,217 | ₩1,249,578 | +0.25% | 250.4만 |
|---|
| 2026.08.19 | ₩1,285,345 | ₩1,310,068 | ₩1,279,682 | ₩1,281,008 | -0.34% | 164.2만 |
|---|
| 2026.08.18 | ₩1,293,216 | ₩1,301,046 | ₩1,278,384 | ₩1,286,844 | -0.49% | 184.5만 |
|---|
| 2026.08.17 | ₩1,278,130 | ₩1,280,686 | ₩1,270,875 | ₩1,276,336 | -0.14% | 124.3만 |
|---|
| 2026.08.14 | ₩1,285,023 | ₩1,292,212 | ₩1,282,025 | ₩1,286,509 | +0.12% | 116.5만 |
|---|
| 2026.08.13 | ₩1,277,340 | ₩1,288,490 | ₩1,270,995 | ₩1,287,513 | +0.80% | 132.5만 |
|---|
| 2026.08.12 | ₩1,254,785 | ₩1,273,512 | ₩1,251,639 | ₩1,271,089 | +1.30% | 131.2만 |
|---|
| 2026.08.11 | ₩1,271,718 | ₩1,278,210 | ₩1,255,709 | ₩1,264,048 | -0.60% | 180.1만 |
|---|
| 2026.08.10 | ₩1,261,571 | ₩1,275,520 | ₩1,259,015 | ₩1,275,332 | +1.09% | 147.9만 |
|---|
| 2026.08.07 | ₩1,262,964 | ₩1,271,370 | ₩1,254,932 | ₩1,268,733 | +0.46% | 152.4만 |
|---|
| 2026.08.06 | ₩1,284,434 | ₩1,293,256 | ₩1,260,648 | ₩1,270,513 | -1.08% | 211.7만 |
|---|
| 2026.08.05 | ₩1,281,008 | ₩1,281,008 | ₩1,251,867 | ₩1,260,929 | -1.57% | 169.2만 |
|---|
| 2026.08.04 | ₩1,264,958 | ₩1,272,802 | ₩1,254,263 | ₩1,268,773 | +0.30% | 243.7만 |
|---|
| 2026.08.03 | ₩1,291,931 | ₩1,295,719 | ₩1,269,978 | ₩1,277,112 | -1.15% | 201.4만 |
|---|
| 2026.07.31 | ₩1,265,949 | ₩1,279,094 | ₩1,254,932 | ₩1,274,181 | +0.65% | 176만 |
|---|
| 2026.07.30 | ₩1,278,397 | ₩1,286,054 | ₩1,271,223 | ₩1,277,233 | -0.09% | 233.5만 |
|---|
| 2026.07.29 | ₩1,295,839 | ₩1,310,202 | ₩1,289,053 | ₩1,303,817 | +0.62% | 197.3만 |
|---|
| 2026.07.28 | ₩1,299,159 | ₩1,321,915 | ₩1,292,894 | ₩1,293,845 | -0.41% | 268.3만 |
|---|
| 2026.07.27 | ₩1,255,735 | ₩1,280,499 | ₩1,253,794 | ₩1,273,766 | +1.44% | 211만 |
|---|
| 2026.07.24 | ₩1,238,200 | ₩1,253,794 | ₩1,233,207 | ₩1,251,612 | +1.08% | 158.6만 |
|---|
| 2026.07.23 | ₩1,232,176 | ₩1,240,235 | ₩1,227,157 | ₩1,239,605 | +0.60% | 178.5만 |
|---|
| 2026.07.22 | ₩1,246,057 | ₩1,249,698 | ₩1,232,792 | ₩1,241,279 | -0.38% | 176.3만 |
|---|
| 2026.07.21 | ₩1,245,214 | ₩1,247,543 | ₩1,237,437 | ₩1,243,835 | -0.11% | 183.4만 |
|---|
| 2026.07.20 | ₩1,256,592 | ₩1,267,608 | ₩1,247,570 | ₩1,252,643 | -0.31% | 150.8만 |
|---|
| 2026.07.17 | ₩1,287,071 | ₩1,290,833 | ₩1,249,912 | ₩1,259,430 | -2.15% | 250.8만 |
|---|
| 2026.07.16 | ₩1,236,848 | ₩1,265,975 | ₩1,233,501 | ₩1,265,721 | +2.33% | 273.5만 |
|---|
| 2026.07.15 | ₩1,228,482 | ₩1,241,640 | ₩1,218,777 | ₩1,226,862 | -0.13% | 242.3만 |
|---|
| 2026.07.14 | ₩1,233,341 | ₩1,244,103 | ₩1,229,566 | ₩1,233,836 | +0.04% | 240.9만 |
|---|
| 2026.07.13 | ₩1,229,392 | ₩1,246,191 | ₩1,227,317 | ₩1,240,101 | +0.87% | 237.3만 |
|---|
| 2026.07.10 | ₩1,223,114 | ₩1,227,116 | ₩1,214,373 | ₩1,226,474 | +0.27% | 210.2만 |
|---|
| 2026.07.09 | ₩1,251,492 | ₩1,251,572 | ₩1,215,002 | ₩1,222,083 | -2.35% | 454.5만 |
|---|
| 2026.07.08 | ₩1,283,698 | ₩1,293,751 | ₩1,268,974 | ₩1,275,841 | -0.61% | 164.6만 |
|---|
| 2026.07.07 | ₩1,295,103 | ₩1,297,084 | ₩1,265,400 | ₩1,268,305 | -2.07% | 194만 |
|---|
| 2026.07.06 | ₩1,270,446 | ₩1,279,013 | ₩1,260,139 | ₩1,271,986 | +0.12% | 232.8만 |
|---|
| 2026.07.02 | ₩1,240,864 | ₩1,275,185 | ₩1,237,972 | ₩1,273,886 | +2.66% | 278.6만 |
|---|
| 2026.07.01 | ₩1,258,841 | ₩1,258,841 | ₩1,232,230 | ₩1,237,745 | -1.68% | 291만 |
|---|
| 2026.06.30 | ₩1,260,942 | ₩1,266,297 | ₩1,248,105 | ₩1,252,201 | -0.69% | 287.1만 |
|---|
| 2026.06.29 | ₩1,283,096 | ₩1,298,235 | ₩1,261,451 | ₩1,267,207 | -1.24% | 245만 |
|---|
| 2026.06.26 | ₩1,276,001 | ₩1,287,232 | ₩1,262,281 | ₩1,275,051 | -0.07% | 823.9만 |
|---|
| 2026.06.25 | ₩1,271,075 | ₩1,279,348 | ₩1,256,391 | ₩1,261,264 | -0.77% | 249.3만 |
|---|
| 2026.06.24 | ₩1,287,754 | ₩1,295,665 | ₩1,281,021 | ₩1,286,496 | -0.10% | 202만 |
|---|
| 2026.06.23 | ₩1,291,060 | ₩1,293,577 | ₩1,276,323 | ₩1,281,931 | -0.71% | 253만 |
|---|
| 2026.06.22 | ₩1,269,737 | ₩1,279,990 | ₩1,261,652 | ₩1,273,458 | +0.29% | 219.2만 |
|---|
| 2026.06.18 | ₩1,288,651 | ₩1,290,391 | ₩1,269,389 | ₩1,273,592 | -1.17% | 374.3만 |
|---|
| 2026.06.17 | ₩1,311,808 | ₩1,316,775 | ₩1,286,590 | ₩1,292,519 | -1.47% | 192.8만 |
|---|
| 2026.06.16 | ₩1,312,330 | ₩1,332,396 | ₩1,302,652 | ₩1,320,750 | +0.64% | 152.3만 |
|---|
| 2026.06.15 | ₩1,304,031 | ₩1,321,178 | ₩1,295,745 | ₩1,311,072 | +0.54% | 189.4만 |
|---|
| 2026.06.12 | ₩1,305,812 | ₩1,318,207 | ₩1,298,423 | ₩1,314,954 | +0.70% | 173.7만 |
|---|
| 2026.06.11 | ₩1,321,058 | ₩1,324,016 | ₩1,303,777 | ₩1,306,039 | -1.14% | 190.3만 |
|---|
| 2026.06.10 | ₩1,308,382 | ₩1,318,849 | ₩1,290,806 | ₩1,316,319 | +0.61% | 171.6만 |
|---|
| 2026.06.09 | ₩1,304,058 | ₩1,314,445 | ₩1,291,649 | ₩1,296,535 | -0.58% | 199.9만 |
|---|
| 2026.06.08 | ₩1,289,668 | ₩1,310,443 | ₩1,286,375 | ₩1,304,781 | +1.17% | 208.6만 |
|---|
| 2026.06.05 | ₩1,308,462 | ₩1,335,113 | ₩1,300,564 | ₩1,300,926 | -0.58% | 309.2만 |
|---|
| 2026.06.04 | ₩1,321,125 | ₩1,325,208 | ₩1,296,027 | ₩1,301,568 | -1.48% | 234.5만 |
|---|
| 2026.06.03 | ₩1,275,506 | ₩1,297,325 | ₩1,274,301 | ₩1,287,486 | +0.94% | 217.4만 |
|---|
| 2026.06.02 | ₩1,261,331 | ₩1,278,866 | ₩1,257,529 | ₩1,277,367 | +1.27% | 221.8만 |
|---|
| 2026.06.01 | ₩1,278,344 | ₩1,283,979 | ₩1,253,594 | ₩1,266,444 | -0.93% | 281.6만 |
|---|
| 2026.05.29 | ₩1,320,603 | ₩1,337,000 | ₩1,265,560 | ₩1,280,111 | -3.07% | 702.8만 |
|---|
| 2026.05.28 | ₩1,354,121 | ₩1,354,643 | ₩1,330,910 | ₩1,332,155 | -1.62% | 284.4만 |
|---|
| 2026.05.27 | ₩1,343,747 | ₩1,356,664 | ₩1,338,165 | ₩1,343,519 | -0.02% | 239만 |
|---|
| 2026.05.26 | ₩1,373,557 | ₩1,375,391 | ₩1,333,440 | ₩1,342,502 | -2.26% | 270.5만 |
|---|
| 2026.05.22 | ₩1,392,110 | ₩1,399,673 | ₩1,372,299 | ₩1,376,381 | -1.13% | 204.8만 |
|---|
| 2026.05.21 | ₩1,423,459 | ₩1,425,226 | ₩1,390,798 | ₩1,406,111 | -1.22% | 215만 |
|---|
| 2026.05.20 | ₩1,458,209 | ₩1,458,704 | ₩1,434,958 | ₩1,437,648 | -1.41% | 222.3만 |
|---|
| 2026.05.19 | ₩1,441,651 | ₩1,467,753 | ₩1,435,092 | ₩1,464,835 | +1.61% | 285.3만 |
|---|
| 2026.05.18 | ₩1,405,509 | ₩1,445,439 | ₩1,398,816 | ₩1,440,941 | +2.52% | 229.5만 |
|---|
| 2026.05.15 | ₩1,404,652 | ₩1,415,548 | ₩1,391,079 | ₩1,404,103 | -0.04% | 196.7만 |
|---|
| 2026.05.14 | ₩1,385,363 | ₩1,394,519 | ₩1,373,517 | ₩1,393,796 | +0.61% | 160.7만 |
|---|
| 2026.05.13 | ₩1,362,594 | ₩1,395,496 | ₩1,362,594 | ₩1,382,860 | +1.49% | 165.5만 |
|---|
| 2026.05.12 | ₩1,341,980 | ₩1,373,383 | ₩1,340,106 | ₩1,367,868 | +1.93% | 214.3만 |
|---|
| 2026.05.11 | ₩1,346,371 | ₩1,347,950 | ₩1,318,702 | ₩1,337,871 | -0.63% | 205.4만 |
|---|
| 2026.05.08 | ₩1,354,295 | ₩1,359,997 | ₩1,345,420 | ₩1,350,346 | -0.29% | 180.5만 |
|---|
| 2026.05.07 | ₩1,329,879 | ₩1,355,526 | ₩1,326,078 | ₩1,354,723 | +1.87% | 201.4만 |
|---|
| 2026.05.06 | ₩1,353,719 | ₩1,354,951 | ₩1,328,434 | ₩1,332,891 | -1.54% | 261.9만 |
|---|
| 2026.05.05 | ₩1,352,648 | ₩1,366,396 | ₩1,350,721 | ₩1,360,559 | +0.58% | 145.6만 |
|---|
| 2026.05.04 | ₩1,347,977 | ₩1,371,670 | ₩1,341,538 | ₩1,355,700 | +0.57% | 147.9만 |
|---|
| 2026.05.01 | ₩1,359,167 | ₩1,380,437 | ₩1,347,040 | ₩1,354,241 | -0.36% | 151만 |
|---|
| 2026.04.30 | ₩1,333,828 | ₩1,362,259 | ₩1,333,654 | ₩1,358,030 | +1.81% | 204.9만 |
|---|
| 2026.04.29 | ₩1,323,012 | ₩1,337,201 | ₩1,318,662 | ₩1,336,800 | +1.04% | 151.7만 |
|---|
| 2026.04.28 | ₩1,352,608 | ₩1,355,513 | ₩1,319,840 | ₩1,330,549 | -1.63% | 177.6만 |
|---|
| 2026.04.27 | ₩1,350,132 | ₩1,357,869 | ₩1,334,069 | ₩1,335,916 | -1.05% | 162만 |
|---|
| 2026.04.24 | ₩1,354,643 | ₩1,356,584 | ₩1,341,926 | ₩1,353,505 | -0.08% | 169.5만 |
|---|
| 2026.04.23 | ₩1,348,726 | ₩1,360,800 | ₩1,347,990 | ₩1,357,829 | +0.67% | 157.1만 |
|---|
| 2026.04.22 | ₩1,345,246 | ₩1,349,436 | ₩1,336,291 | ₩1,343,533 | -0.13% | 121.5만 |
|---|
| 2026.04.21 | ₩1,331,044 | ₩1,347,281 | ₩1,320,777 | ₩1,346,357 | +1.15% | 136.7만 |
|---|
| 2026.04.20 | ₩1,343,734 | ₩1,353,706 | ₩1,330,736 | ₩1,335,689 | -0.60% | 147.5만 |
|---|
| 2026.04.17 | ₩1,318,501 | ₩1,339,477 | ₩1,307,793 | ₩1,338,433 | +1.51% | 234.7만 |
|---|
| 2026.04.16 | ₩1,318,501 | ₩1,332,891 | ₩1,313,963 | ₩1,321,460 | +0.22% | 148.4만 |
|---|
| 2026.04.15 | ₩1,298,838 | ₩1,319,010 | ₩1,296,147 | ₩1,318,167 | +1.49% | 234.6만 |
|---|
| 2026.04.14 | ₩1,303,349 | ₩1,308,609 | ₩1,293,068 | ₩1,304,848 | +0.12% | 213.7만 |
|---|
| 2026.04.13 | ₩1,336,532 | ₩1,338,647 | ₩1,310,952 | ₩1,312,946 | -1.76% | 225.6만 |
|---|
| 2026.04.10 | ₩1,374,066 | ₩1,377,399 | ₩1,332,556 | ₩1,336,532 | -2.73% | 233.3만 |
|---|
| 2026.04.09 | ₩1,378,055 | ₩1,386,528 | ₩1,372,125 | ₩1,381,455 | +0.25% | 143.3만 |
|---|
| 2026.04.08 | ₩1,344,523 | ₩1,379,353 | ₩1,338,580 | ₩1,379,099 | +2.57% | 226.6만 |
|---|
| 2026.04.07 | ₩1,365,700 | ₩1,366,503 | ₩1,345,072 | ₩1,356,263 | -0.69% | 142.9만 |
|---|
| 2026.04.06 | ₩1,358,605 | ₩1,366,275 | ₩1,343,948 | ₩1,363,411 | +0.35% | 144.9만 |
|---|
| 2026.04.02 | ₩1,349,289 | ₩1,359,997 | ₩1,337,523 | ₩1,358,605 | +0.69% | 182.9만 |
|---|
| 2026.04.01 | ₩1,331,927 | ₩1,342,770 | ₩1,325,984 | ₩1,333,975 | +0.15% | 177만 |
|---|
| 2026.03.31 | ₩1,334,564 | ₩1,350,092 | ₩1,319,639 | ₩1,333,801 | -0.06% | 244.8만 |
|---|
| 2026.03.30 | ₩1,322,049 | ₩1,345,996 | ₩1,318,515 | ₩1,334,002 | +0.90% | 212.9만 |
|---|
| 2026.03.27 | ₩1,314,512 | ₩1,321,326 | ₩1,309,278 | ₩1,316,975 | +0.19% | 154.1만 |
|---|
| 2026.03.26 | ₩1,306,039 | ₩1,321,433 | ₩1,302,063 | ₩1,311,340 | +0.41% | 149.8만 |
|---|
| 2026.03.25 | ₩1,309,131 | ₩1,312,893 | ₩1,295,812 | ₩1,304,928 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩1,287,794 | ₩1,313,522 | ₩1,286,375 | ₩1,303,536 | +1.22% | 125.9만 |
|---|
| 2026.03.23 | ₩1,319,398 | ₩1,320,697 | ₩1,291,101 | ₩1,292,707 | -2.02% | 177.9만 |
|---|
| 2026.03.20 | ₩1,305,223 | ₩1,312,826 | ₩1,299,145 | ₩1,301,542 | -0.28% | 262.2만 |
|---|
| 2026.03.19 | ₩1,319,626 | ₩1,323,574 | ₩1,298,971 | ₩1,304,821 | -1.12% | 134만 |
|---|
| 2026.03.18 | ₩1,325,689 | ₩1,330,522 | ₩1,309,319 | ₩1,311,701 | -1.06% | 143.4만 |
|---|
| 2026.03.17 | ₩1,347,267 | ₩1,349,422 | ₩1,331,552 | ₩1,333,440 | -1.03% | 121만 |
|---|
| 2026.03.16 | ₩1,352,635 | ₩1,355,513 | ₩1,332,463 | ₩1,340,909 | -0.87% | 124.3만 |
|---|
| 2026.03.13 | ₩1,346,478 | ₩1,355,754 | ₩1,341,257 | ₩1,349,864 | +0.25% | 147만 |
|---|
| 2026.03.12 | ₩1,323,334 | ₩1,346,893 | ₩1,317,163 | ₩1,343,024 | +1.49% | 166.9만 |
|---|
| 2026.03.11 | ₩1,333,654 | ₩1,335,086 | ₩1,322,370 | ₩1,328,179 | -0.41% | 126.1만 |
|---|
| 2026.03.10 | ₩1,339,249 | ₩1,352,100 | ₩1,333,226 | ₩1,335,046 | -0.31% | 161.3만 |
|---|
| 2026.03.09 | ₩1,338,085 | ₩1,348,499 | ₩1,322,504 | ₩1,345,674 | +0.57% | 234.8만 |
|---|
| 2026.03.06 | ₩1,294,420 | ₩1,341,926 | ₩1,285,653 | ₩1,336,037 | +3.22% | 270.9만 |
|---|
| 2026.03.05 | ₩1,333,895 | ₩1,337,576 | ₩1,310,215 | ₩1,315,249 | -1.40% | 276.6만 |
|---|
| 2026.03.04 | ₩1,345,273 | ₩1,357,320 | ₩1,334,564 | ₩1,347,602 | +0.17% | 180.7만 |
|---|
| 2026.03.03 | ₩1,341,980 | ₩1,359,663 | ₩1,339,423 | ₩1,348,981 | +0.52% | 194.7만 |
|---|
| 2026.03.02 | ₩1,353,184 | ₩1,366,449 | ₩1,341,913 | ₩1,342,288 | -0.81% | 198.7만 |
|---|
| 2026.02.27 | ₩1,325,904 | ₩1,357,574 | ₩1,324,632 | ₩1,353,023 | +2.05% | 393.5만 |
|---|
| 2026.02.26 | ₩1,334,457 | ₩1,345,969 | ₩1,316,534 | ₩1,320,830 | -1.02% | 180.4만 |
|---|
| 2026.02.25 | ₩1,335,474 | ₩1,341,926 | ₩1,327,122 | ₩1,331,566 | -0.29% | 155.5만 |
|---|
| 2026.02.24 | ₩1,320,349 | ₩1,337,081 | ₩1,318,555 | ₩1,336,478 | +1.22% | 167.1만 |
|---|
| 2026.02.23 | ₩1,314,218 | ₩1,326,948 | ₩1,309,212 | ₩1,319,867 | +0.43% | 148.9만 |
|---|
| 2026.02.20 | ₩1,315,998 | ₩1,321,674 | ₩1,308,877 | ₩1,318,863 | +0.22% | 166.2만 |
|---|
| 2026.02.19 | ₩1,328,286 | ₩1,349,101 | ₩1,317,310 | ₩1,322,276 | -0.45% | 175만 |
|---|
| 2026.02.18 | ₩1,351,966 | ₩1,359,997 | ₩1,329,879 | ₩1,333,333 | -1.38% | 192.7만 |
|---|
| 2026.02.17 | ₩1,368,484 | ₩1,376,649 | ₩1,352,608 | ₩1,354,710 | -1.01% | 173.2만 |
|---|
| 2026.02.13 | ₩1,338,580 | ₩1,369,207 | ₩1,330,227 | ₩1,363,317 | +1.85% | 266.2만 |
|---|
| 2026.02.12 | ₩1,310,135 | ₩1,350,908 | ₩1,309,319 | ₩1,337,054 | +2.05% | 297만 |
|---|
| 2026.02.11 | ₩1,302,826 | ₩1,324,619 | ₩1,294,567 | ₩1,309,319 | +0.50% | 176.9만 |
|---|
| 2026.02.10 | ₩1,333,239 | ₩1,335,167 | ₩1,297,084 | ₩1,300,069 | -2.49% | 178.2만 |
|---|
| 2026.02.09 | ₩1,340,347 | ₩1,351,457 | ₩1,328,782 | ₩1,335,354 | -0.37% | 186.2만 |
|---|
| 2026.02.06 | ₩1,322,718 | ₩1,340,414 | ₩1,316,493 | ₩1,340,133 | +1.32% | 235.9만 |
|---|
| 2026.02.05 | ₩1,332,556 | ₩1,339,852 | ₩1,321,620 | ₩1,324,244 | -0.62% | 298.9만 |
|---|
| 2026.02.04 | ₩1,316,239 | ₩1,331,352 | ₩1,305,370 | ₩1,309,600 | -0.50% | 263.2만 |
|---|
| 2026.02.03 | ₩1,290,860 | ₩1,326,064 | ₩1,290,766 | ₩1,309,024 | +1.41% | 296.1만 |
|---|
| 2026.02.02 | ₩1,263,927 | ₩1,298,851 | ₩1,246,579 | ₩1,296,227 | +2.56% | 245.1만 |
|---|
| 2026.01.30 | ₩1,270,085 | ₩1,273,150 | ₩1,245,281 | ₩1,258,600 | -0.90% | 239.6만 |
|---|
| 2026.01.29 | ₩1,282,346 | ₩1,285,438 | ₩1,269,657 | ₩1,275,520 | -0.53% | 182.5만 |
|---|
| 2026.01.28 | ₩1,297,767 | ₩1,298,556 | ₩1,279,160 | ₩1,286,081 | -0.90% | 247.5만 |
|---|
| 2026.01.27 | ₩1,308,703 | ₩1,309,131 | ₩1,287,326 | ₩1,298,797 | -0.76% | 207.8만 |
|---|
| 2026.01.26 | ₩1,320,415 | ₩1,329,210 | ₩1,306,923 | ₩1,308,689 | -0.89% | 245.9만 |
|---|
| 2026.01.23 | ₩1,300,350 | ₩1,318,300 | ₩1,299,775 | ₩1,316,159 | +1.22% | 168.1만 |
|---|
| 2026.01.22 | ₩1,308,984 | ₩1,317,163 | ₩1,300,511 | ₩1,306,682 | -0.18% | 207.4만 |
|---|
| 2026.01.21 | ₩1,284,501 | ₩1,324,712 | ₩1,284,501 | ₩1,315,637 | +2.42% | 407.4만 |
|---|
| 2026.01.20 | ₩1,282,868 | ₩1,298,289 | ₩1,277,179 | ₩1,290,739 | +0.61% | 321만 |
|---|
| 2026.01.16 | ₩1,287,714 | ₩1,291,703 | ₩1,272,990 | ₩1,289,869 | +0.17% | 386.3만 |
|---|
| 2026.01.15 | ₩1,277,728 | ₩1,282,734 | ₩1,271,651 | ₩1,280,686 | +0.23% | 218.6만 |
|---|
| 2026.01.14 | ₩1,256,030 | ₩1,279,160 | ₩1,255,976 | ₩1,272,963 | +1.35% | 289.5만 |
|---|
| 2026.01.13 | ₩1,255,615 | ₩1,262,147 | ₩1,244,344 | ₩1,260,849 | +0.42% | 222.2만 |
|---|
| 2026.01.12 | ₩1,232,029 | ₩1,264,731 | ₩1,227,478 | ₩1,262,388 | +2.46% | 324.6만 |
|---|
| 2026.01.09 | ₩1,226,099 | ₩1,244,679 | ₩1,219,888 | ₩1,238,026 | +0.97% | 289.5만 |
|---|
| 2026.01.08 | ₩1,206,235 | ₩1,247,115 | ₩1,199,368 | ₩1,225,216 | +1.57% | 520.7만 |
|---|
| 2026.01.07 | ₩1,194,013 | ₩1,196,155 | ₩1,177,442 | ₩1,181,404 | -1.06% | 268만 |
|---|
| 2026.01.06 | ₩1,172,529 | ₩1,196,798 | ₩1,166,305 | ₩1,190,131 | +1.50% | 274.2만 |
|---|
| 2026.01.05 | ₩1,156,466 | ₩1,176,304 | ₩1,152,317 | ₩1,172,248 | +1.36% | 280.6만 |
|---|
| 2026.01.02 | ₩1,152,705 | ₩1,155,328 | ₩1,141,139 | ₩1,143,817 | -0.77% | 237.3만 |
|---|
| 2025.12.31 | ₩1,157,310 | ₩1,161,887 | ₩1,152,973 | ₩1,154,311 | -0.26% | 149만 |
|---|
| 2025.12.30 | ₩1,156,533 | ₩1,161,647 | ₩1,153,093 | ₩1,158,742 | +0.19% | 168.1만 |
|---|
| 2025.12.29 | ₩1,168,968 | ₩1,170,588 | ₩1,158,795 | ₩1,161,673 | -0.62% | 179.3만 |
|---|
| 2025.12.26 | ₩1,165,421 | ₩1,174,724 | ₩1,163,226 | ₩1,169,049 | +0.31% | 132.4만 |
|---|
| 2025.12.24 | ₩1,149,305 | ₩1,172,596 | ₩1,148,970 | ₩1,167,054 | +1.54% | 182.2만 |
|---|
| 2025.12.23 | ₩1,136,588 | ₩1,144,459 | ₩1,133,510 | ₩1,144,205 | +0.67% | 190.3만 |
|---|
| 2025.12.22 | ₩1,143,147 | ₩1,145,155 | ₩1,134,192 | ₩1,137,793 | -0.47% | 237.3만 |
|---|
| 2025.12.19 | ₩1,146,587 | ₩1,149,104 | ₩1,136,883 | ₩1,145,316 | -0.11% | 1009.8만 |
|---|
| 2025.12.18 | ₩1,151,580 | ₩1,155,395 | ₩1,141,153 | ₩1,147,953 | -0.32% | 246.8만 |
|---|
| 2025.12.17 | ₩1,149,171 | ₩1,162,664 | ₩1,148,809 | ₩1,154,726 | +0.48% | 236.4만 |
|---|
| 2025.12.16 | ₩1,147,752 | ₩1,155,984 | ₩1,129,842 | ₩1,151,701 | +0.34% | 384.3만 |
|---|
| 2025.12.15 | ₩1,180,775 | ₩1,187,976 | ₩1,139,667 | ₩1,151,928 | -2.44% | 477.1만 |
|---|
| 2025.12.12 | ₩1,182,368 | ₩1,189,489 | ₩1,160,709 | ₩1,183,934 | +0.13% | 480.9만 |
|---|
| 2025.12.11 | ₩1,172,409 | ₩1,185,982 | ₩1,167,978 | ₩1,183,947 | +0.98% | 304.2만 |
|---|
| 2025.12.10 | ₩1,188,418 | ₩1,190,774 | ₩1,166,024 | ₩1,170,468 | -1.51% | 331.8만 |
|---|
| 2025.12.09 | ₩1,187,120 | ₩1,190,024 | ₩1,179,972 | ₩1,189,248 | +0.18% | 190만 |
|---|
| 2025.12.08 | ₩1,196,021 | ₩1,196,691 | ₩1,181,832 | ₩1,188,017 | -0.67% | 240.8만 |
|---|
| 2025.12.05 | ₩1,201,041 | ₩1,212,606 | ₩1,195,352 | ₩1,197,601 | -0.29% | 236만 |
|---|
| 2025.12.04 | ₩1,214,132 | ₩1,215,377 | ₩1,188,766 | ₩1,199,180 | -1.23% | 378.8만 |
|---|
| 2025.12.03 | ₩1,232,578 | ₩1,239,953 | ₩1,226,166 | ₩1,234,519 | +0.16% | 188.7만 |
|---|
| 2025.12.02 | ₩1,220,731 | ₩1,235,509 | ₩1,211,415 | ₩1,234,211 | +1.10% | 216.1만 |
|---|
| 2025.12.01 | ₩1,222,391 | ₩1,229,593 | ₩1,213,035 | ₩1,220,731 | -0.14% | 214.9만 |
|---|
| 2025.11.28 | ₩1,211,442 | ₩1,223,730 | ₩1,208,738 | ₩1,222,913 | +0.95% | 109.3만 |
|---|
| 2025.11.26 | ₩1,199,394 | ₩1,220,785 | ₩1,198,859 | ₩1,215,779 | +1.37% | 193.6만 |
|---|
| 2025.11.25 | ₩1,186,865 | ₩1,198,993 | ₩1,184,817 | ₩1,197,132 | +0.87% | 253.5만 |
|---|
| 2025.11.24 | ₩1,203,383 | ₩1,206,542 | ₩1,179,717 | ₩1,186,143 | -1.43% | 366.1만 |
|---|
| 2025.11.21 | ₩1,197,387 | ₩1,211,843 | ₩1,194,187 | ₩1,203,397 | +0.50% | 287만 |
|---|
| 2025.11.20 | ₩1,196,021 | ₩1,210,839 | ₩1,192,675 | ₩1,195,740 | -0.02% | 264.8만 |
|---|
| 2025.11.19 | ₩1,198,029 | ₩1,198,029 | ₩1,169,879 | ₩1,192,139 | -0.49% | 346.2만 |
|---|
| 2025.11.18 | ₩1,221,575 | ₩1,230,035 | ₩1,196,918 | ₩1,198,136 | -1.92% | 298.5만 |
|---|
| 2025.11.17 | ₩1,234,198 | ₩1,238,053 | ₩1,216,515 | ₩1,221,575 | -1.02% | 248.2만 |
|---|
| 2025.11.14 | ₩1,241,038 | ₩1,243,394 | ₩1,224,935 | ₩1,235,483 | -0.45% | 173.9만 |
|---|
| 2025.11.13 | ₩1,226,608 | ₩1,240,529 | ₩1,220,410 | ₩1,238,294 | +0.95% | 243.1만 |
|---|
| 2025.11.12 | ₩1,225,430 | ₩1,228,950 | ₩1,220,343 | ₩1,223,462 | -0.16% | 183만 |
|---|
| 2025.11.11 | ₩1,226,809 | ₩1,230,008 | ₩1,222,124 | ₩1,223,275 | -0.29% | 166.3만 |
|---|
| 2025.11.10 | ₩1,230,155 | ₩1,234,171 | ₩1,216,863 | ₩1,225,550 | -0.37% | 261.3만 |
|---|
| 2025.11.07 | ₩1,244,250 | ₩1,254,249 | ₩1,232,551 | ₩1,235,161 | -0.73% | 258.4만 |
|---|
| 2025.11.06 | ₩1,237,330 | ₩1,238,187 | ₩1,215,832 | ₩1,236,286 | -0.08% | 324.8만 |
|---|
| 2025.11.05 | ₩1,258,265 | ₩1,265,333 | ₩1,241,453 | ₩1,251,612 | -0.53% | 297.5만 |
|---|
| 2025.11.04 | ₩1,249,176 | ₩1,259,831 | ₩1,243,501 | ₩1,259,256 | +0.81% | 255.5만 |
|---|
| 2025.11.03 | ₩1,221,320 | ₩1,243,795 | ₩1,215,939 | ₩1,242,256 | +1.71% | 320.7만 |
|---|
| 2025.10.31 | ₩1,226,420 | ₩1,231,494 | ₩1,217,679 | ₩1,220,049 | -0.52% | 245.6만 |
|---|
| 2025.10.30 | ₩1,221,709 | ₩1,235,509 | ₩1,218,603 | ₩1,231,735 | +0.82% | 267.7만 |
|---|
| 2025.10.29 | ₩1,230,155 | ₩1,231,333 | ₩1,217,171 | ₩1,221,347 | -0.72% | 245만 |
|---|
| 2025.10.28 | ₩1,240,690 | ₩1,245,843 | ₩1,231,761 | ₩1,237,062 | -0.29% | 209.1만 |
|---|
| 2025.10.27 | ₩1,245,161 | ₩1,249,163 | ₩1,238,347 | ₩1,244,679 | -0.04% | 196.8만 |
|---|
| 2025.10.24 | ₩1,258,265 | ₩1,262,281 | ₩1,245,080 | ₩1,247,744 | -0.84% | 163.9만 |
|---|
| 2025.10.23 | ₩1,265,587 | ₩1,265,587 | ₩1,250,890 | ₩1,261,009 | -0.36% | 197.5만 |
|---|
| 2025.10.22 | ₩1,258,265 | ₩1,275,667 | ₩1,248,226 | ₩1,264,530 | +0.50% | 237.2만 |
|---|
| 2025.10.21 | ₩1,253,058 | ₩1,262,776 | ₩1,251,572 | ₩1,254,919 | +0.15% | 144.8만 |
|---|
| 2025.10.20 | ₩1,253,165 | ₩1,257,997 | ₩1,246,887 | ₩1,253,058 | -0.01% | 152.4만 |
|---|
| 2025.10.17 | ₩1,244,317 | ₩1,256,686 | ₩1,242,403 | ₩1,253,353 | +0.73% | 250.2만 |
|---|
| 2025.10.16 | ₩1,279,067 | ₩1,282,226 | ₩1,233,046 | ₩1,239,016 | -3.13% | 272.1만 |
|---|
| 2025.10.15 | ₩1,266,297 | ₩1,290,391 | ₩1,265,306 | ₩1,278,331 | +0.95% | 201만 |
|---|
| 2025.10.14 | ₩1,258,613 | ₩1,268,197 | ₩1,252,844 | ₩1,266,979 | +0.66% | 192.6만 |
|---|
| 2025.10.13 | ₩1,243,541 | ₩1,252,884 | ₩1,235,509 | ₩1,252,322 | +0.71% | 217만 |
|---|
| 2025.10.10 | ₩1,264,182 | ₩1,265,560 | ₩1,243,541 | ₩1,244,893 | -1.53% | 314.3만 |
|---|