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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,516 | ₩40,415 | ₩36,408 | ₩39,758 | +8.88% | 2802.2만 |
| 2026.09.28–2026.10.02 | ₩37,092 | ₩37,829 | ₩35,537 | ₩36,690 | -1.08% | 2544.1만 |
| 2026.09.21–2026.09.25 | ₩39,182 | ₩39,718 | ₩36,556 | ₩37,641 | -3.93% | 3120.8만 |
| 2026.09.14–2026.09.18 | ₩41,768 | ₩42,653 | ₩38,807 | ₩38,981 | -6.67% | 3916.5만 |
| 2026.09.08–2026.09.11 | ₩40,938 | ₩41,045 | ₩38,579 | ₩40,817 | -0.29% | 2401.2만 |
| 2026.08.31–2026.09.04 | ₩42,814 | ₩43,939 | ₩40,629 | ₩41,420 | -3.26% | 5318.5만 |
| 2026.08.24–2026.08.28 | ₩43,577 | ₩44,596 | ₩41,929 | ₩43,175 | -0.92% | 2451.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,814 |
| ₩45,319 |
| ₩41,527 |
| ₩43,229 |
| +0.97% |
| 2597.4만 |
| 2026.08.10–2026.08.14 | ₩40,254 | ₩44,623 | ₩40,254 | ₩43,390 | +7.79% | 2844.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,490 | ₩42,452 | ₩39,209 | ₩40,522 | +2.61% | 3248.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,588 | ₩42,077 | ₩34,693 | ₩38,539 | +2.53% | 5757만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,531 | ₩40,067 | ₩35,872 | ₩37,065 | -6.24% | 3156.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,700 | ₩41,554 | ₩35,752 | ₩39,906 | +3.12% | 4272만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,772 | ₩40,388 | ₩37,641 | ₩38,043 | -4.35% | 2869.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,018 | ₩41,152 | ₩37,762 | ₩40,201 | -1.99% | 2350만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,268 | ₩41,594 | ₩38,244 | ₩40,536 | +0.67% | 3727.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,792 | ₩45,668 | ₩39,571 | ₩40,361 | -7.83% | 3763.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,636 | ₩46,592 | ₩42,385 | ₩44,006 | -1.41% | 3329만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,711 | ₩46,659 | ₩42,479 | ₩45,413 | +3.89% | 4103.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,038 | ₩45,172 | ₩42,693 | ₩43,149 | -4.20% | 2551.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,859 | ₩46,713 | ₩43,135 | ₩45,494 | +3.73% | 3179.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,484 | ₩44,944 | ₩42,023 | ₩43,792 | +0.71% | 7065.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,933 | ₩48,053 | ₩43,832 | ₩43,912 | -8.39% | 3258.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,509 | ₩50,103 | ₩44,649 | ₩46,525 | -4.09% | 4268.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,199 | ₩54,981 | ₩48,294 | ₩48,830 | -8.21% | 2326.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,428 | ₩54,860 | ₩46,566 | ₩53,226 | +9.91% | 3612.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,494 | ₩55,329 | ₩47,933 | ₩48,884 | -8.62% | 2674.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,815 | ₩55,785 | ₩51,845 | ₩53,534 | -0.52% | 2342.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,519 | ₩58,626 | ₩52,502 | ₩53,293 | -8.93% | 2879.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,894 | ₩60,582 | ₩56,066 | ₩57,487 | -2.39% | 3997.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,589 | ₩65,567 | ₩57,540 | ₩58,465 | -9.48% | 2699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,398 | ₩65,701 | ₩57,835 | ₩64,830 | +11.01% | 2610.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,184 | ₩67,095 | ₩57,849 | ₩59,805 | -9.64% | 4013.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,261 | ₩69,788 | ₩58,693 | ₩66,827 | +10.90% | 2996.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,519 | ₩70,150 | ₩58,854 | ₩60,288 | -9.37% | 3669만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,358 | ₩83,979 | ₩65,339 | ₩67,376 | -18.19% | 4412.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,374 | ₩94,565 | ₩81,433 | ₩82,411 | -6.75% | 3557.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,882 | ₩90,840 | ₩84,167 | ₩87,905 | +2.36% | 2433.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,378 | ₩88,348 | ₩76,395 | ₩87,557 | +11.71% | 4288만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,905 | ₩92,435 | ₩78,271 | ₩78,378 | -10.84% | 3730만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,902 | ₩91,068 | ₩87,410 | ₩88,026 | -2.09% | 1241.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,262 | ₩90,143 | ₩87,061 | ₩89,795 | +2.90% | 1062.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,456 | ₩91,456 | ₩83,081 | ₩87,410 | -4.42% | 3314.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,014 | ₩91,899 | ₩88,549 | ₩91,430 | +0.46% | 1550.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,081 | ₩92,863 | ₩90,411 | ₩91,135 | +0.06% | 1387.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,344 | ₩92,944 | ₩89,714 | ₩92,193 | +2.05% | 1982만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,188 | ₩92,488 | ₩86,726 | ₩90,116 | -1.18% | 2238.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,478 | ₩92,850 | ₩88,803 | ₩91,188 | +0.78% | 2044.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,920 | ₩94,646 | ₩89,232 | ₩90,478 | -0.49% | 2531.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,374 | ₩105,969 | ₩85,520 | ₩92,207 | -11.66% | 3402.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,188 | ₩105,486 | ₩99,054 | ₩104,374 | +5.23% | 1113.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,404 | ₩102,404 | ₩98,599 | ₩99,148 | -3.18% | 1472.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,758 | ₩104,280 | ₩101,024 | ₩101,279 | -2.39% | 302.9만 |
|---|