시장 데이터를 불러오는 중
전체 종목
CoStar Group, Inc. - Common Stock 과거 주가
CoStar Group, Inc. - Common Stock · CSGP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoStar Group, Inc. - Common Stock · CSGP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,256 | ₩40,444 | ₩39,613 | ₩39,787 | -1.17% | 409.4만 |
| 2026.10.08 | ₩37,011 | ₩40,001 | ₩36,984 | ₩39,975 | +8.01% | 946.7만 |
| 2026.10.07 | ₩37,239 | ₩37,373 | ₩36,434 | ₩37,011 | -0.61% | 495만 |
| 2026.10.06 | ₩37,145 | ₩37,816 | ₩36,823 | ₩37,051 | -0.25% | 457.8만 |
| 2026.10.05 | ₩36,542 | ₩37,118 | ₩36,448 | ₩37,092 | +1.50% | 493.4만 |
| 2026.10.02 | ₩36,850 | ₩37,293 | ₩36,408 | ₩36,716 | -0.36% | 374.2만 |
| 2026.10.01 | ₩37,427 | ₩37,856 | ₩36,341 | ₩37,172 | -0.68% | 463만 |
| 2026.09.30 | ₩36,247 | ₩36,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,743 |
| +1.37% |
| 669.3만 |
| 2026.09.29 | ₩35,992 | ₩36,448 | ₩35,563 | ₩36,139 | +0.41% | 519.4만 |
|---|
| 2026.09.28 | ₩37,118 | ₩37,212 | ₩36,005 | ₩36,233 | -2.38% | 518.3만 |
|---|
| 2026.09.25 | ₩37,185 | ₩38,392 | ₩37,011 | ₩37,668 | +1.30% | 666.3만 |
|---|
| 2026.09.24 | ₩37,789 | ₩38,272 | ₩36,582 | ₩37,360 | -1.14% | 649.8만 |
|---|
| 2026.09.23 | ₩38,473 | ₩38,473 | ₩37,400 | ₩37,896 | -1.50% | 566.4만 |
|---|
| 2026.09.22 | ₩39,733 | ₩39,733 | ₩37,963 | ₩38,580 | -2.90% | 528.5만 |
|---|
| 2026.09.21 | ₩39,210 | ₩39,747 | ₩38,674 | ₩38,942 | -0.68% | 709.9만 |
|---|
| 2026.09.18 | ₩39,291 | ₩40,109 | ₩38,835 | ₩39,009 | -0.72% | 1711.7만 |
|---|
| 2026.09.17 | ₩40,873 | ₩41,021 | ₩39,210 | ₩39,291 | -3.87% | 486.4만 |
|---|
| 2026.09.16 | ₩41,906 | ₩42,147 | ₩40,591 | ₩40,712 | -2.85% | 466.7만 |
|---|
| 2026.09.15 | ₩41,772 | ₩42,630 | ₩41,168 | ₩42,321 | +1.32% | 672.1만 |
|---|
| 2026.09.14 | ₩41,798 | ₩42,683 | ₩41,235 | ₩42,268 | +1.12% | 579.7만 |
|---|
| 2026.09.11 | ₩39,854 | ₩41,034 | ₩39,841 | ₩40,846 | +2.49% | 619.6만 |
|---|
| 2026.09.10 | ₩39,747 | ₩40,417 | ₩38,607 | ₩39,545 | -0.51% | 723.9만 |
|---|
| 2026.09.09 | ₩40,256 | ₩40,618 | ₩39,331 | ₩39,666 | -1.47% | 444.9만 |
|---|
| 2026.09.08 | ₩40,967 | ₩41,074 | ₩39,773 | ₩40,685 | -0.69% | 612.9만 |
|---|
| 2026.09.04 | ₩41,906 | ₩42,013 | ₩40,659 | ₩41,450 | -1.09% | 387.5만 |
|---|
| 2026.09.03 | ₩42,697 | ₩43,971 | ₩41,865 | ₩42,482 | -0.50% | 454.1만 |
|---|
| 2026.09.02 | ₩42,871 | ₩43,783 | ₩41,839 | ₩41,919 | -2.22% | 517만 |
|---|
| 2026.09.01 | ₩42,911 | ₩43,528 | ₩42,107 | ₩42,885 | -0.06% | 613.8만 |
|---|
| 2026.08.31 | ₩42,844 | ₩43,703 | ₩42,630 | ₩43,005 | +0.38% | 3346.2만 |
|---|
| 2026.08.28 | ₩42,522 | ₩43,703 | ₩42,174 | ₩43,206 | +1.61% | 433.7만 |
|---|
| 2026.08.27 | ₩42,978 | ₩43,568 | ₩41,959 | ₩42,026 | -2.22% | 542.4만 |
|---|
| 2026.08.26 | ₩43,327 | ₩44,145 | ₩42,563 | ₩43,099 | -0.53% | 479.9만 |
|---|
| 2026.08.25 | ₩43,703 | ₩44,628 | ₩43,247 | ₩43,998 | +0.68% | 491.6만 |
|---|
| 2026.08.24 | ₩43,609 | ₩44,118 | ₩43,300 | ₩44,038 | +0.98% | 503.5만 |
|---|
| 2026.08.21 | ₩43,595 | ₩44,601 | ₩42,898 | ₩43,260 | -0.77% | 475.2만 |
|---|
| 2026.08.20 | ₩44,869 | ₩45,097 | ₩42,536 | ₩43,260 | -3.59% | 662.2만 |
|---|
| 2026.08.19 | ₩41,946 | ₩45,352 | ₩41,839 | ₩45,231 | +7.83% | 581.9만 |
|---|
| 2026.08.18 | ₩42,952 | ₩43,314 | ₩41,973 | ₩42,080 | -2.03% | 384.6만 |
|---|
| 2026.08.17 | ₩42,844 | ₩43,113 | ₩41,557 | ₩42,040 | -1.88% | 493.6만 |
|---|
| 2026.08.14 | ₩44,628 | ₩44,655 | ₩42,724 | ₩43,421 | -2.70% | 599.7만 |
|---|
| 2026.08.13 | ₩41,141 | ₩44,386 | ₩41,141 | ₩44,319 | +7.72% | 796.6만 |
|---|
| 2026.08.12 | ₩41,101 | ₩41,678 | ₩40,524 | ₩40,900 | -0.49% | 427.6만 |
|---|
| 2026.08.11 | ₩41,906 | ₩42,268 | ₩41,101 | ₩41,731 | -0.42% | 403.9만 |
|---|
| 2026.08.10 | ₩40,283 | ₩42,227 | ₩40,283 | ₩42,214 | +4.79% | 616.4만 |
|---|
| 2026.08.07 | ₩40,296 | ₩42,482 | ₩40,283 | ₩40,551 | +0.63% | 620.6만 |
|---|
| 2026.08.06 | ₩40,082 | ₩40,524 | ₩39,250 | ₩39,666 | -1.04% | 781.2만 |
|---|
| 2026.08.05 | ₩41,047 | ₩41,235 | ₩39,599 | ₩40,511 | -1.31% | 664.4만 |
|---|
| 2026.08.04 | ₩39,452 | ₩40,323 | ₩39,358 | ₩39,988 | +1.36% | 579.4만 |
|---|
| 2026.08.03 | ₩39,519 | ₩40,471 | ₩39,237 | ₩40,270 | +1.90% | 602.7만 |
|---|
| 2026.07.31 | ₩38,915 | ₩39,398 | ₩38,057 | ₩38,567 | -0.90% | 823.1만 |
|---|
| 2026.07.30 | ₩37,910 | ₩39,653 | ₩37,722 | ₩39,505 | +4.21% | 1213.4만 |
|---|
| 2026.07.29 | ₩34,906 | ₩40,833 | ₩34,718 | ₩40,001 | +14.60% | 1758.1만 |
|---|
| 2026.07.28 | ₩40,095 | ₩42,107 | ₩39,894 | ₩40,672 | +1.44% | 982만 |
|---|
| 2026.07.27 | ₩37,614 | ₩40,122 | ₩37,601 | ₩39,116 | +3.99% | 980.5만 |
|---|
| 2026.07.24 | ₩36,582 | ₩37,668 | ₩36,327 | ₩37,092 | +1.39% | 684.7만 |
|---|
| 2026.07.23 | ₩37,400 | ₩37,588 | ₩35,898 | ₩36,394 | -2.69% | 715.8만 |
|---|
| 2026.07.22 | ₩38,567 | ₩38,781 | ₩36,850 | ₩37,132 | -3.72% | 563.6만 |
|---|
| 2026.07.21 | ₩38,392 | ₩39,411 | ₩38,003 | ₩38,218 | -0.45% | 557.6만 |
|---|
| 2026.07.20 | ₩39,559 | ₩40,095 | ₩38,687 | ₩39,800 | +0.61% | 635.2만 |
|---|
| 2026.07.17 | ₩41,088 | ₩41,584 | ₩39,680 | ₩39,934 | -2.81% | 589.8만 |
|---|
| 2026.07.16 | ₩38,982 | ₩40,927 | ₩38,835 | ₩40,726 | +4.47% | 894.2만 |
|---|
| 2026.07.15 | ₩37,601 | ₩39,224 | ₩37,494 | ₩38,205 | +1.60% | 734만 |
|---|
| 2026.07.14 | ₩36,206 | ₩37,547 | ₩35,777 | ₩37,118 | +2.52% | 1408.9만 |
|---|
| 2026.07.13 | ₩38,728 | ₩39,398 | ₩37,842 | ₩38,580 | -0.38% | 645.1만 |
|---|
| 2026.07.10 | ₩39,787 | ₩40,296 | ₩37,668 | ₩38,070 | -4.31% | 591.6만 |
|---|
| 2026.07.09 | ₩38,701 | ₩39,358 | ₩38,137 | ₩39,143 | +1.14% | 495.5만 |
|---|
| 2026.07.08 | ₩39,773 | ₩39,988 | ₩38,915 | ₩39,344 | -1.08% | 510.1만 |
|---|
| 2026.07.07 | ₩39,787 | ₩40,417 | ₩39,143 | ₩40,055 | +0.67% | 600.2만 |
|---|
| 2026.07.06 | ₩39,800 | ₩40,001 | ₩38,272 | ₩38,486 | -3.30% | 672.1만 |
|---|
| 2026.07.02 | ₩39,639 | ₩40,793 | ₩39,183 | ₩40,229 | +1.49% | 473.6만 |
|---|
| 2026.07.01 | ₩38,996 | ₩40,256 | ₩38,580 | ₩39,371 | +0.96% | 623.5만 |
|---|
| 2026.06.30 | ₩38,929 | ₩39,237 | ₩37,789 | ₩37,977 | -2.45% | 693만 |
|---|
| 2026.06.29 | ₩41,047 | ₩41,181 | ₩39,157 | ₩39,318 | -4.21% | 559.9만 |
|---|
| 2026.06.26 | ₩38,754 | ₩40,927 | ₩38,674 | ₩40,565 | +4.67% | 881.4만 |
|---|
| 2026.06.25 | ₩39,304 | ₩39,800 | ₩38,272 | ₩38,406 | -2.29% | 645만 |
|---|
| 2026.06.24 | ₩40,082 | ₩41,423 | ₩39,908 | ₩39,975 | -0.27% | 667.5만 |
|---|
| 2026.06.23 | ₩39,867 | ₩41,034 | ₩39,867 | ₩40,578 | +1.78% | 831.4만 |
|---|
| 2026.06.22 | ₩40,296 | ₩41,624 | ₩38,996 | ₩39,183 | -2.76% | 702.6만 |
|---|
| 2026.06.18 | ₩40,846 | ₩41,208 | ₩39,599 | ₩40,390 | -1.12% | 1614.1만 |
|---|
| 2026.06.17 | ₩42,643 | ₩43,662 | ₩40,739 | ₩40,846 | -4.21% | 972.9만 |
|---|
| 2026.06.16 | ₩42,925 | ₩43,877 | ₩42,429 | ₩42,871 | -0.12% | 574.9만 |
|---|
| 2026.06.15 | ₩43,823 | ₩45,701 | ₩42,791 | ₩42,965 | -1.96% | 601.9만 |
|---|
| 2026.06.12 | ₩43,676 | ₩44,507 | ₩42,415 | ₩44,038 | +0.83% | 491.5만 |
|---|
| 2026.06.11 | ₩44,963 | ₩45,674 | ₩43,354 | ₩43,783 | -2.62% | 775.2만 |
|---|
| 2026.06.10 | ₩45,030 | ₩46,626 | ₩44,467 | ₩45,902 | +1.94% | 627.6만 |
|---|
| 2026.06.09 | ₩44,319 | ₩45,862 | ₩44,051 | ₩45,499 | +2.66% | 663.5만 |
|---|
| 2026.06.08 | ₩44,668 | ₩45,647 | ₩43,823 | ₩44,775 | +0.24% | 771.3만 |
|---|
| 2026.06.05 | ₩45,499 | ₩45,955 | ₩44,333 | ₩45,446 | -0.12% | 699.9만 |
|---|
| 2026.06.04 | ₩46,478 | ₩46,693 | ₩44,427 | ₩45,137 | -2.89% | 734.8만 |
|---|
| 2026.06.03 | ₩44,936 | ₩44,950 | ₩42,978 | ₩44,789 | -0.33% | 946.1만 |
|---|
| 2026.06.02 | ₩44,360 | ₩45,271 | ₩42,509 | ₩45,137 | +1.75% | 918.9만 |
|---|
| 2026.06.01 | ₩43,743 | ₩45,432 | ₩42,925 | ₩45,406 | +3.80% | 803.8만 |
|---|
| 2026.05.29 | ₩43,783 | ₩44,172 | ₩42,724 | ₩43,180 | -1.38% | 778.9만 |
|---|
| 2026.05.28 | ₩43,233 | ₩44,118 | ₩42,911 | ₩43,314 | +0.19% | 674.8만 |
|---|
| 2026.05.27 | ₩43,703 | ₩44,896 | ₩43,193 | ₩43,340 | -0.83% | 501.7만 |
|---|
| 2026.05.26 | ₩45,070 | ₩45,204 | ₩43,582 | ₩43,609 | -3.24% | 596.4만 |
|---|
| 2026.05.22 | ₩45,419 | ₩46,452 | ₩45,070 | ₩45,526 | +0.24% | 461.6만 |
|---|
| 2026.05.21 | ₩45,124 | ₩46,170 | ₩44,293 | ₩45,499 | +0.83% | 541.1만 |
|---|
| 2026.05.20 | ₩44,802 | ₩45,942 | ₩43,166 | ₩45,607 | +1.80% | 500.9만 |
|---|
| 2026.05.19 | ₩45,325 | ₩46,747 | ₩44,628 | ₩45,325 | 0.00% | 659.7만 |
|---|
| 2026.05.18 | ₩43,890 | ₩46,049 | ₩43,475 | ₩44,521 | +1.44% | 1016.5만 |
|---|
| 2026.05.15 | ₩42,804 | ₩44,279 | ₩42,804 | ₩43,823 | +2.38% | 3783.4만 |
|---|
| 2026.05.14 | ₩42,871 | ₩43,689 | ₩42,053 | ₩42,710 | -0.38% | 786.7만 |
|---|
| 2026.05.13 | ₩43,461 | ₩44,091 | ₩42,616 | ₩42,871 | -1.36% | 848.2만 |
|---|
| 2026.05.12 | ₩44,534 | ₩44,976 | ₩43,193 | ₩44,319 | -0.48% | 826.1만 |
|---|
| 2026.05.11 | ₩43,515 | ₩44,507 | ₩43,032 | ₩44,145 | +1.45% | 821.5만 |
|---|
| 2026.05.08 | ₩46,425 | ₩46,452 | ₩43,863 | ₩43,944 | -5.34% | 710.5만 |
|---|
| 2026.05.07 | ₩45,701 | ₩47,725 | ₩45,513 | ₩46,907 | +2.64% | 771.2만 |
|---|
| 2026.05.06 | ₩46,867 | ₩47,283 | ₩45,634 | ₩45,687 | -2.52% | 546.6만 |
|---|
| 2026.05.05 | ₩47,243 | ₩47,430 | ₩45,352 | ₩46,800 | -0.94% | 558.7만 |
|---|
| 2026.05.04 | ₩47,967 | ₩48,088 | ₩46,519 | ₩47,444 | -1.09% | 671.3만 |
|---|
| 2026.05.01 | ₩47,310 | ₩48,396 | ₩46,063 | ₩46,559 | -1.59% | 636.8만 |
|---|
| 2026.04.30 | ₩45,271 | ₩46,599 | ₩44,695 | ₩46,411 | +2.52% | 790.8만 |
|---|
| 2026.04.29 | ₩47,806 | ₩48,986 | ₩44,681 | ₩45,781 | -4.24% | 1538.8만 |
|---|
| 2026.04.28 | ₩49,415 | ₩50,139 | ₩48,114 | ₩48,222 | -2.42% | 735.5만 |
|---|
| 2026.04.27 | ₩48,543 | ₩49,589 | ₩48,383 | ₩48,597 | +0.11% | 566.9만 |
|---|
| 2026.04.24 | ₩50,019 | ₩50,273 | ₩48,329 | ₩48,865 | -2.31% | 434.3만 |
|---|
| 2026.04.23 | ₩51,601 | ₩51,896 | ₩49,026 | ₩50,126 | -2.86% | 662.7만 |
|---|
| 2026.04.22 | ₩52,473 | ₩53,130 | ₩50,649 | ₩51,990 | -0.92% | 451만 |
|---|
| 2026.04.21 | ₩53,854 | ₩55,020 | ₩51,990 | ₩52,178 | -3.11% | 400.4만 |
|---|
| 2026.04.20 | ₩53,237 | ₩54,068 | ₩52,781 | ₩53,720 | +0.91% | 378.3만 |
|---|
| 2026.04.17 | ₩54,417 | ₩54,900 | ₩52,996 | ₩53,264 | -2.12% | 399.4만 |
|---|
| 2026.04.16 | ₩53,331 | ₩54,189 | ₩53,063 | ₩53,693 | +0.68% | 669.4만 |
|---|
| 2026.04.15 | ₩51,024 | ₩52,996 | ₩50,474 | ₩52,714 | +3.31% | 650.8만 |
|---|
| 2026.04.14 | ₩49,361 | ₩51,427 | ₩49,361 | ₩50,421 | +2.15% | 737.2만 |
|---|
| 2026.04.13 | ₩48,463 | ₩49,965 | ₩46,599 | ₩49,697 | +2.55% | 1155.4만 |
|---|
| 2026.04.10 | ₩50,019 | ₩50,287 | ₩47,967 | ₩48,919 | -2.20% | 517.6만 |
|---|
| 2026.04.09 | ₩51,333 | ₩51,547 | ₩49,496 | ₩50,045 | -2.51% | 576.7만 |
|---|
| 2026.04.08 | ₩54,618 | ₩55,155 | ₩51,601 | ₩52,057 | -4.69% | 605.1만 |
|---|
| 2026.04.07 | ₩55,128 | ₩55,315 | ₩52,888 | ₩52,942 | -3.96% | 427.7만 |
|---|
| 2026.04.06 | ₩53,532 | ₩55,369 | ₩53,156 | ₩55,222 | +3.16% | 547.7만 |
|---|
| 2026.04.02 | ₩53,170 | ₩54,766 | ₩51,896 | ₩53,572 | +0.76% | 579.8만 |
|---|
| 2026.04.01 | ₩54,095 | ₩54,095 | ₩51,883 | ₩53,143 | -1.76% | 547.8만 |
|---|
| 2026.03.31 | ₩55,651 | ₩55,825 | ₩53,063 | ₩54,095 | -2.80% | 548.2만 |
|---|
| 2026.03.30 | ₩53,854 | ₩55,074 | ₩53,693 | ₩54,819 | +1.79% | 666.8만 |
|---|
| 2026.03.27 | ₩55,074 | ₩55,557 | ₩52,540 | ₩53,331 | -3.17% | 629.5만 |
|---|
| 2026.03.26 | ₩54,913 | ₩57,273 | ₩54,913 | ₩55,382 | +0.85% | 498.4만 |
|---|
| 2026.03.25 | ₩56,107 | ₩56,482 | ₩54,082 | ₩55,530 | -1.03% | 575.3만 |
|---|
| 2026.03.24 | ₩56,750 | ₩57,018 | ₩54,685 | ₩55,597 | -2.03% | 455.7만 |
|---|
| 2026.03.23 | ₩58,561 | ₩58,668 | ₩56,040 | ₩57,541 | -1.74% | 720.9만 |
|---|
| 2026.03.20 | ₩56,643 | ₩58,024 | ₩56,268 | ₩57,528 | +1.56% | 1518.3만 |
|---|
| 2026.03.19 | ₩57,300 | ₩58,426 | ₩56,107 | ₩57,421 | +0.21% | 612.7만 |
|---|
| 2026.03.18 | ₩58,373 | ₩59,177 | ₩57,193 | ₩57,810 | -0.96% | 845.8만 |
|---|
| 2026.03.17 | ₩59,097 | ₩60,626 | ₩58,494 | ₩59,338 | +0.41% | 429.9만 |
|---|
| 2026.03.16 | ₩58,936 | ₩59,137 | ₩58,266 | ₩58,494 | -0.75% | 590.5만 |
|---|
| 2026.03.13 | ₩58,614 | ₩59,365 | ₩57,582 | ₩58,507 | -0.18% | 527.1만 |
|---|
| 2026.03.12 | ₩60,358 | ₩62,141 | ₩58,051 | ₩58,145 | -3.67% | 629만 |
|---|
| 2026.03.11 | ₩62,302 | ₩63,227 | ₩60,116 | ₩60,800 | -2.41% | 527.5만 |
|---|
| 2026.03.10 | ₩64,005 | ₩64,796 | ₩61,015 | ₩62,128 | -2.93% | 453.1만 |
|---|
| 2026.03.09 | ₩64,635 | ₩65,614 | ₩63,857 | ₩64,930 | +0.46% | 563.3만 |
|---|
| 2026.03.06 | ₩64,850 | ₩65,359 | ₩63,884 | ₩64,877 | +0.04% | 396만 |
|---|
| 2026.03.05 | ₩63,670 | ₩65,748 | ₩63,388 | ₩65,587 | +3.01% | 587.2만 |
|---|
| 2026.03.04 | ₩62,771 | ₩64,702 | ₩62,771 | ₩63,831 | +1.69% | 433.8만 |
|---|
| 2026.03.03 | ₩61,524 | ₩63,522 | ₩60,049 | ₩62,731 | +1.96% | 559.2만 |
|---|
| 2026.03.02 | ₩58,440 | ₩60,854 | ₩57,877 | ₩60,572 | +3.65% | 634.2만 |
|---|
| 2026.02.27 | ₩58,990 | ₩60,894 | ₩58,654 | ₩59,848 | +1.45% | 805.9만 |
|---|
| 2026.02.26 | ₩61,068 | ₩61,846 | ₩60,062 | ₩60,344 | -1.19% | 762.5만 |
|---|
| 2026.02.25 | ₩62,476 | ₩63,160 | ₩57,890 | ₩60,049 | -3.88% | 1163.9만 |
|---|
| 2026.02.24 | ₩63,777 | ₩66,714 | ₩63,469 | ₩65,909 | +3.34% | 559.7만 |
|---|
| 2026.02.23 | ₩66,231 | ₩67,143 | ₩64,112 | ₩64,193 | -3.08% | 721.4만 |
|---|
| 2026.02.20 | ₩67,116 | ₩69,838 | ₩66,285 | ₩66,875 | -0.36% | 790.2만 |
|---|
| 2026.02.19 | ₩65,078 | ₩66,352 | ₩64,434 | ₩65,802 | +1.11% | 521.6만 |
|---|
| 2026.02.18 | ₩62,181 | ₩65,802 | ₩62,181 | ₩65,628 | +5.54% | 798.8만 |
|---|
| 2026.02.17 | ₩60,304 | ₩61,444 | ₩58,735 | ₩61,336 | +1.71% | 885.5만 |
|---|
| 2026.02.13 | ₩60,800 | ₩61,551 | ₩59,741 | ₩60,331 | -0.77% | 552.7만 |
|---|
| 2026.02.12 | ₩63,992 | ₩64,421 | ₩58,896 | ₩60,384 | -5.64% | 1033만 |
|---|
| 2026.02.11 | ₩67,465 | ₩67,465 | ₩62,731 | ₩64,193 | -4.85% | 622.7만 |
|---|
| 2026.02.10 | ₩67,317 | ₩70,200 | ₩67,317 | ₩68,189 | +1.29% | 595.6만 |
|---|
| 2026.02.09 | ₩66,566 | ₩68,873 | ₩65,118 | ₩68,336 | +2.66% | 865만 |
|---|
| 2026.02.06 | ₩68,564 | ₩69,315 | ₩65,386 | ₩67,424 | -1.66% | 675.7만 |
|---|
| 2026.02.05 | ₩70,777 | ₩71,501 | ₩68,015 | ₩68,377 | -3.39% | 744.3만 |
|---|
| 2026.02.04 | ₩69,919 | ₩71,582 | ₩67,840 | ₩70,187 | +0.38% | 1103.4만 |
|---|
| 2026.02.03 | ₩80,633 | ₩80,982 | ₩69,154 | ₩69,369 | -13.97% | 1288.3만 |
|---|
| 2026.02.02 | ₩82,417 | ₩84,039 | ₩81,853 | ₩82,041 | -0.46% | 601.1만 |
|---|
| 2026.01.30 | ₩82,484 | ₩83,650 | ₩81,491 | ₩82,470 | -0.02% | 466.3만 |
|---|
| 2026.01.29 | ₩87,579 | ₩87,781 | ₩82,618 | ₩83,047 | -5.18% | 451.7만 |
|---|
| 2026.01.28 | ₩89,819 | ₩90,758 | ₩87,365 | ₩87,432 | -2.66% | 437.5만 |
|---|
| 2026.01.27 | ₩92,903 | ₩94,633 | ₩88,089 | ₩88,800 | -4.42% | 1799.3만 |
|---|
| 2026.01.26 | ₩88,438 | ₩89,926 | ₩88,169 | ₩88,250 | -0.21% | 402.7만 |
|---|
| 2026.01.23 | ₩88,129 | ₩89,417 | ₩87,512 | ₩87,968 | -0.18% | 498.6만 |
|---|
| 2026.01.22 | ₩86,989 | ₩90,905 | ₩86,748 | ₩88,853 | +2.14% | 725.7만 |
|---|
| 2026.01.21 | ₩85,796 | ₩87,110 | ₩84,227 | ₩86,855 | +1.23% | 636.8만 |
|---|
| 2026.01.20 | ₩85,943 | ₩86,909 | ₩84,710 | ₩85,581 | -0.42% | 572.1만 |
|---|
| 2026.01.16 | ₩85,032 | ₩88,411 | ₩84,669 | ₩87,620 | +3.04% | 762.3만 |
|---|
| 2026.01.15 | ₩85,782 | ₩86,600 | ₩83,248 | ₩84,991 | -0.92% | 547.2만 |
|---|
| 2026.01.14 | ₩82,363 | ₩85,729 | ₩81,988 | ₩85,648 | +3.99% | 820.3만 |
|---|
| 2026.01.13 | ₩78,997 | ₩83,838 | ₩77,965 | ₩82,899 | +4.94% | 1269.9만 |
|---|
| 2026.01.12 | ₩78,434 | ₩79,708 | ₩76,449 | ₩79,520 | +1.38% | 888.3만 |
|---|
| 2026.01.09 | ₩82,283 | ₩82,913 | ₩78,327 | ₩78,434 | -4.68% | 769.1만 |
|---|
| 2026.01.08 | ₩81,277 | ₩84,334 | ₩80,714 | ₩82,283 | +1.24% | 833.8만 |
|---|
| 2026.01.07 | ₩91,535 | ₩92,501 | ₩82,564 | ₩82,685 | -9.67% | 1375.9만 |
|---|
| 2026.01.06 | ₩88,531 | ₩90,704 | ₩87,472 | ₩90,114 | +1.79% | 314.3만 |
|---|
| 2026.01.05 | ₩87,968 | ₩90,355 | ₩87,459 | ₩89,068 | +1.25% | 436.9만 |
|---|
| 2026.01.02 | ₩89,993 | ₩90,141 | ₩87,472 | ₩88,089 | -2.12% | 436.8만 |
|---|
| 2025.12.31 | ₩90,999 | ₩90,999 | ₩89,846 | ₩90,167 | -0.91% | 207만 |
|---|
| 2025.12.30 | ₩90,167 | ₩91,133 | ₩89,819 | ₩90,999 | +0.92% | 267.8만 |
|---|
| 2025.12.29 | ₩89,966 | ₩91,053 | ₩89,376 | ₩90,650 | +0.76% | 330.1만 |
|---|
| 2025.12.26 | ₩89,470 | ₩90,087 | ₩89,148 | ₩89,859 | +0.43% | 229.5만 |
|---|
| 2025.12.24 | ₩88,961 | ₩90,208 | ₩88,907 | ₩89,698 | +0.83% | 99.3만 |
|---|
| 2025.12.23 | ₩89,309 | ₩89,685 | ₩88,223 | ₩89,363 | +0.06% | 272.4만 |
|---|
| 2025.12.22 | ₩87,325 | ₩89,430 | ₩87,123 | ₩89,309 | +2.27% | 461.4만 |
|---|
| 2025.12.19 | ₩86,373 | ₩88,290 | ₩85,809 | ₩87,472 | +1.27% | 957.6만 |
|---|
| 2025.12.18 | ₩87,177 | ₩87,834 | ₩86,694 | ₩87,003 | -0.20% | 513만 |
|---|
| 2025.12.17 | ₩85,313 | ₩87,284 | ₩85,286 | ₩86,936 | +1.90% | 536.6만 |
|---|
| 2025.12.16 | ₩85,823 | ₩87,016 | ₩84,964 | ₩85,313 | -0.59% | 476.2만 |
|---|
| 2025.12.15 | ₩91,522 | ₩91,522 | ₩83,141 | ₩85,487 | -6.59% | 831.3만 |
|---|
| 2025.12.12 | ₩91,079 | ₩91,871 | ₩90,838 | ₩91,495 | +0.46% | 314.7만 |
|---|
| 2025.12.11 | ₩90,865 | ₩91,857 | ₩90,060 | ₩90,476 | -0.43% | 340.8만 |
|---|
| 2025.12.10 | ₩90,918 | ₩91,964 | ₩90,235 | ₩91,012 | +0.10% | 274.4만 |
|---|
| 2025.12.09 | ₩89,202 | ₩91,844 | ₩88,961 | ₩91,093 | +2.12% | 277.4만 |
|---|
| 2025.12.08 | ₩91,079 | ₩91,120 | ₩88,612 | ₩88,947 | -2.34% | 342.9만 |
|---|
| 2025.12.05 | ₩90,932 | ₩92,219 | ₩90,476 | ₩91,200 | +0.29% | 295.1만 |
|---|
| 2025.12.04 | ₩92,528 | ₩92,608 | ₩91,294 | ₩91,441 | -1.17% | 232.9만 |
|---|
| 2025.12.03 | ₩91,482 | ₩92,689 | ₩91,227 | ₩92,554 | +1.17% | 245만 |
|---|
| 2025.12.02 | ₩91,629 | ₩92,045 | ₩90,503 | ₩91,455 | -0.19% | 312.1만 |
|---|
| 2025.12.01 | ₩91,146 | ₩92,930 | ₩90,985 | ₩91,213 | +0.07% | 302.7만 |
|---|
| 2025.11.28 | ₩91,790 | ₩92,394 | ₩90,838 | ₩92,259 | +0.51% | 180.7만 |
|---|
| 2025.11.26 | ₩92,192 | ₩92,689 | ₩90,892 | ₩90,945 | -1.35% | 328.7만 |
|---|
| 2025.11.25 | ₩91,160 | ₩93,010 | ₩90,060 | ₩92,796 | +1.79% | 374.7만 |
|---|
| 2025.11.24 | ₩90,409 | ₩91,549 | ₩89,779 | ₩90,583 | +0.19% | 1098만 |
|---|
| 2025.11.21 | ₩88,478 | ₩90,637 | ₩88,371 | ₩90,181 | +1.92% | 577만 |
|---|
| 2025.11.20 | ₩89,484 | ₩89,591 | ₩86,788 | ₩87,861 | -1.81% | 540.3만 |
|---|
| 2025.11.19 | ₩89,081 | ₩89,202 | ₩87,767 | ₩88,531 | -0.62% | 390.3만 |
|---|
| 2025.11.18 | ₩89,846 | ₩90,409 | ₩88,813 | ₩89,591 | -0.28% | 396.2만 |
|---|
| 2025.11.17 | ₩91,254 | ₩92,554 | ₩89,349 | ₩89,846 | -1.54% | 334.6만 |
|---|
| 2025.11.14 | ₩91,643 | ₩92,608 | ₩90,999 | ₩91,254 | -0.42% | 364.9만 |
|---|
| 2025.11.13 | ₩91,857 | ₩92,702 | ₩91,535 | ₩91,897 | +0.04% | 461.7만 |
|---|
| 2025.11.12 | ₩91,549 | ₩92,917 | ₩90,409 | ₩92,554 | +1.10% | 460.9만 |
|---|
| 2025.11.11 | ₩90,530 | ₩92,099 | ₩89,805 | ₩91,736 | +1.33% | 368.4만 |
|---|
| 2025.11.10 | ₩90,543 | ₩90,583 | ₩88,867 | ₩90,154 | -0.43% | 388.8만 |
|---|
| 2025.11.07 | ₩90,355 | ₩91,643 | ₩89,296 | ₩90,543 | +0.21% | 419.6만 |
|---|
| 2025.11.06 | ₩93,936 | ₩94,620 | ₩90,033 | ₩90,328 | -3.84% | 476.4만 |
|---|
| 2025.11.05 | ₩93,144 | ₩94,713 | ₩92,809 | ₩94,459 | +1.41% | 389.8만 |
|---|
| 2025.11.04 | ₩93,399 | ₩93,989 | ₩91,951 | ₩93,587 | +0.20% | 449.9만 |
|---|
| 2025.11.03 | ₩90,985 | ₩94,190 | ₩90,905 | ₩93,037 | +2.25% | 795.6만 |
|---|
| 2025.10.31 | ₩92,206 | ₩92,715 | ₩89,054 | ₩92,273 | +0.07% | 702만 |
|---|
| 2025.10.30 | ₩94,754 | ₩94,888 | ₩91,723 | ₩93,386 | -1.44% | 518.5만 |
|---|
| 2025.10.29 | ₩97,006 | ₩97,221 | ₩85,581 | ₩94,553 | -2.53% | 1547.6만 |
|---|
| 2025.10.28 | ₩104,436 | ₩105,870 | ₩103,792 | ₩104,905 | +0.45% | 354.4만 |
|---|
| 2025.10.27 | ₩104,449 | ₩106,045 | ₩103,792 | ₩104,757 | +0.30% | 280.5만 |
|---|
| 2025.10.24 | ₩104,784 | ₩105,562 | ₩104,033 | ₩104,449 | -0.32% | 214.3만 |
|---|
| 2025.10.23 | ₩103,443 | ₩104,382 | ₩102,491 | ₩104,141 | +0.67% | 182.3만 |
|---|
| 2025.10.22 | ₩103,255 | ₩104,771 | ₩102,531 | ₩103,510 | +0.25% | 228.7만 |
|---|
| 2025.10.21 | ₩100,091 | ₩103,229 | ₩99,407 | ₩103,054 | +2.96% | 289.7만 |
|---|
| 2025.10.20 | ₩99,259 | ₩100,614 | ₩99,125 | ₩100,520 | +1.27% | 198.5만 |
|---|
| 2025.10.17 | ₩99,474 | ₩100,426 | ₩98,669 | ₩99,219 | -0.26% | 291.6만 |
|---|
| 2025.10.16 | ₩101,418 | ₩102,344 | ₩99,192 | ₩99,702 | -1.69% | 242.8만 |
|---|
| 2025.10.15 | ₩101,445 | ₩101,874 | ₩99,581 | ₩100,828 | -0.61% | 291.3만 |
|---|
| 2025.10.14 | ₩99,983 | ₩102,035 | ₩99,903 | ₩101,552 | +1.57% | 330.8만 |
|---|
| 2025.10.13 | ₩102,478 | ₩102,478 | ₩100,721 | ₩100,815 | -1.62% | 316만 |
|---|
| 2025.10.10 | ₩103,832 | ₩104,355 | ₩101,096 | ₩101,351 | -2.39% | 302.9만 |
|---|