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 | ₩40,227 | ₩40,415 | ₩39,584 | ₩39,758 | -1.17% | 409.4만 |
| 2026.10.08 | ₩36,985 | ₩39,973 | ₩36,958 | ₩39,946 | +8.01% | 946.7만 |
| 2026.10.07 | ₩37,212 | ₩37,346 | ₩36,408 | ₩36,985 | -0.61% | 495만 |
| 2026.10.06 | ₩37,119 | ₩37,789 | ₩36,797 | ₩37,025 | -0.25% | 457.8만 |
| 2026.10.05 | ₩36,516 | ₩37,092 | ₩36,422 | ₩37,065 | +1.50% | 493.4만 |
| 2026.10.02 | ₩36,824 | ₩37,266 | ₩36,382 | ₩36,690 | -0.36% | 374.2만 |
| 2026.10.01 | ₩37,400 | ₩37,829 | ₩36,315 | ₩37,145 | -0.68% | 463만 |
| 2026.09.30 | ₩36,221 | ₩36,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,717 |
| +1.37% |
| 669.3만 |
| 2026.09.29 | ₩35,966 | ₩36,422 | ₩35,537 | ₩36,114 | +0.41% | 519.4만 |
|---|
| 2026.09.28 | ₩37,092 | ₩37,186 | ₩35,980 | ₩36,207 | -2.38% | 518.3만 |
|---|
| 2026.09.25 | ₩37,159 | ₩38,365 | ₩36,985 | ₩37,641 | +1.30% | 666.3만 |
|---|
| 2026.09.24 | ₩37,762 | ₩38,244 | ₩36,556 | ₩37,333 | -1.14% | 649.8만 |
|---|
| 2026.09.23 | ₩38,445 | ₩38,445 | ₩37,373 | ₩37,869 | -1.50% | 566.4만 |
|---|
| 2026.09.22 | ₩39,705 | ₩39,705 | ₩37,936 | ₩38,552 | -2.90% | 528.5만 |
|---|
| 2026.09.21 | ₩39,182 | ₩39,718 | ₩38,646 | ₩38,914 | -0.68% | 709.9만 |
|---|
| 2026.09.18 | ₩39,263 | ₩40,080 | ₩38,807 | ₩38,981 | -0.72% | 1711.7만 |
|---|
| 2026.09.17 | ₩40,844 | ₩40,991 | ₩39,182 | ₩39,263 | -3.87% | 486.4만 |
|---|
| 2026.09.16 | ₩41,876 | ₩42,117 | ₩40,562 | ₩40,683 | -2.85% | 466.7만 |
|---|
| 2026.09.15 | ₩41,742 | ₩42,599 | ₩41,139 | ₩42,291 | +1.32% | 672.1만 |
|---|
| 2026.09.14 | ₩41,768 | ₩42,653 | ₩41,206 | ₩42,237 | +1.12% | 579.7만 |
|---|
| 2026.09.11 | ₩39,825 | ₩41,005 | ₩39,812 | ₩40,817 | +2.49% | 619.6만 |
|---|
| 2026.09.10 | ₩39,718 | ₩40,388 | ₩38,579 | ₩39,517 | -0.51% | 723.9만 |
|---|
| 2026.09.09 | ₩40,227 | ₩40,589 | ₩39,303 | ₩39,638 | -1.47% | 444.9만 |
|---|
| 2026.09.08 | ₩40,938 | ₩41,045 | ₩39,745 | ₩40,656 | -0.69% | 612.9만 |
|---|
| 2026.09.04 | ₩41,876 | ₩41,983 | ₩40,629 | ₩41,420 | -1.09% | 387.5만 |
|---|
| 2026.09.03 | ₩42,666 | ₩43,939 | ₩41,835 | ₩42,452 | -0.50% | 454.1만 |
|---|
| 2026.09.02 | ₩42,840 | ₩43,752 | ₩41,809 | ₩41,889 | -2.22% | 517만 |
|---|
| 2026.09.01 | ₩42,881 | ₩43,497 | ₩42,077 | ₩42,854 | -0.06% | 613.8만 |
|---|
| 2026.08.31 | ₩42,814 | ₩43,671 | ₩42,599 | ₩42,974 | +0.38% | 3346.2만 |
|---|
| 2026.08.28 | ₩42,492 | ₩43,671 | ₩42,144 | ₩43,175 | +1.61% | 433.7만 |
|---|
| 2026.08.27 | ₩42,948 | ₩43,537 | ₩41,929 | ₩41,996 | -2.22% | 542.4만 |
|---|
| 2026.08.26 | ₩43,296 | ₩44,113 | ₩42,532 | ₩43,068 | -0.53% | 479.9만 |
|---|
| 2026.08.25 | ₩43,671 | ₩44,596 | ₩43,216 | ₩43,966 | +0.68% | 491.6만 |
|---|
| 2026.08.24 | ₩43,577 | ₩44,087 | ₩43,269 | ₩44,006 | +0.98% | 503.5만 |
|---|
| 2026.08.21 | ₩43,564 | ₩44,569 | ₩42,867 | ₩43,229 | -0.77% | 475.2만 |
|---|
| 2026.08.20 | ₩44,837 | ₩45,065 | ₩42,505 | ₩43,229 | -3.59% | 662.2만 |
|---|
| 2026.08.19 | ₩41,916 | ₩45,319 | ₩41,809 | ₩45,199 | +7.83% | 581.9만 |
|---|
| 2026.08.18 | ₩42,921 | ₩43,283 | ₩41,943 | ₩42,050 | -2.03% | 384.6만 |
|---|
| 2026.08.17 | ₩42,814 | ₩43,082 | ₩41,527 | ₩42,010 | -1.88% | 493.6만 |
|---|
| 2026.08.14 | ₩44,596 | ₩44,623 | ₩42,693 | ₩43,390 | -2.70% | 599.7만 |
|---|
| 2026.08.13 | ₩41,112 | ₩44,355 | ₩41,112 | ₩44,288 | +7.72% | 796.6만 |
|---|
| 2026.08.12 | ₩41,072 | ₩41,648 | ₩40,495 | ₩40,871 | -0.49% | 427.6만 |
|---|
| 2026.08.11 | ₩41,876 | ₩42,237 | ₩41,072 | ₩41,701 | -0.42% | 403.9만 |
|---|
| 2026.08.10 | ₩40,254 | ₩42,197 | ₩40,254 | ₩42,184 | +4.79% | 616.4만 |
|---|
| 2026.08.07 | ₩40,268 | ₩42,452 | ₩40,254 | ₩40,522 | +0.63% | 620.6만 |
|---|
| 2026.08.06 | ₩40,053 | ₩40,495 | ₩39,222 | ₩39,638 | -1.04% | 781.2만 |
|---|
| 2026.08.05 | ₩41,018 | ₩41,206 | ₩39,571 | ₩40,482 | -1.31% | 664.4만 |
|---|
| 2026.08.04 | ₩39,423 | ₩40,294 | ₩39,330 | ₩39,959 | +1.36% | 579.4만 |
|---|
| 2026.08.03 | ₩39,490 | ₩40,442 | ₩39,209 | ₩40,241 | +1.90% | 602.7만 |
|---|
| 2026.07.31 | ₩38,887 | ₩39,370 | ₩38,030 | ₩38,539 | -0.90% | 823.1만 |
|---|
| 2026.07.30 | ₩37,882 | ₩39,624 | ₩37,695 | ₩39,477 | +4.21% | 1213.4만 |
|---|
| 2026.07.29 | ₩34,881 | ₩40,804 | ₩34,693 | ₩39,973 | +14.60% | 1758.1만 |
|---|
| 2026.07.28 | ₩40,067 | ₩42,077 | ₩39,866 | ₩40,643 | +1.44% | 982만 |
|---|
| 2026.07.27 | ₩37,588 | ₩40,093 | ₩37,574 | ₩39,088 | +3.99% | 980.5만 |
|---|
| 2026.07.24 | ₩36,556 | ₩37,641 | ₩36,301 | ₩37,065 | +1.39% | 684.7만 |
|---|
| 2026.07.23 | ₩37,373 | ₩37,561 | ₩35,872 | ₩36,368 | -2.69% | 715.8만 |
|---|
| 2026.07.22 | ₩38,539 | ₩38,753 | ₩36,824 | ₩37,105 | -3.72% | 563.6만 |
|---|
| 2026.07.21 | ₩38,365 | ₩39,383 | ₩37,976 | ₩38,191 | -0.45% | 557.6만 |
|---|
| 2026.07.20 | ₩39,531 | ₩40,067 | ₩38,660 | ₩39,772 | +0.61% | 635.2만 |
|---|
| 2026.07.17 | ₩41,058 | ₩41,554 | ₩39,651 | ₩39,906 | -2.81% | 589.8만 |
|---|
| 2026.07.16 | ₩38,954 | ₩40,897 | ₩38,807 | ₩40,696 | +4.47% | 894.2만 |
|---|
| 2026.07.15 | ₩37,574 | ₩39,196 | ₩37,467 | ₩38,177 | +1.60% | 734만 |
|---|
| 2026.07.14 | ₩36,181 | ₩37,521 | ₩35,752 | ₩37,092 | +2.52% | 1408.9만 |
|---|
| 2026.07.13 | ₩38,700 | ₩39,370 | ₩37,815 | ₩38,552 | -0.38% | 645.1만 |
|---|
| 2026.07.10 | ₩39,758 | ₩40,268 | ₩37,641 | ₩38,043 | -4.31% | 591.6만 |
|---|
| 2026.07.09 | ₩38,673 | ₩39,330 | ₩38,110 | ₩39,115 | +1.14% | 495.5만 |
|---|
| 2026.07.08 | ₩39,745 | ₩39,959 | ₩38,887 | ₩39,316 | -1.08% | 510.1만 |
|---|
| 2026.07.07 | ₩39,758 | ₩40,388 | ₩39,115 | ₩40,026 | +0.67% | 600.2만 |
|---|
| 2026.07.06 | ₩39,772 | ₩39,973 | ₩38,244 | ₩38,459 | -3.30% | 672.1만 |
|---|
| 2026.07.02 | ₩39,611 | ₩40,763 | ₩39,155 | ₩40,201 | +1.49% | 473.6만 |
|---|
| 2026.07.01 | ₩38,968 | ₩40,227 | ₩38,552 | ₩39,343 | +0.96% | 623.5만 |
|---|
| 2026.06.30 | ₩38,901 | ₩39,209 | ₩37,762 | ₩37,949 | -2.45% | 693만 |
|---|
| 2026.06.29 | ₩41,018 | ₩41,152 | ₩39,129 | ₩39,289 | -4.21% | 559.9만 |
|---|
| 2026.06.26 | ₩38,727 | ₩40,897 | ₩38,646 | ₩40,536 | +4.67% | 881.4만 |
|---|
| 2026.06.25 | ₩39,276 | ₩39,772 | ₩38,244 | ₩38,378 | -2.29% | 645만 |
|---|
| 2026.06.24 | ₩40,053 | ₩41,393 | ₩39,879 | ₩39,946 | -0.27% | 667.5만 |
|---|
| 2026.06.23 | ₩39,839 | ₩41,005 | ₩39,839 | ₩40,549 | +1.78% | 831.4만 |
|---|
| 2026.06.22 | ₩40,268 | ₩41,594 | ₩38,968 | ₩39,155 | -2.76% | 702.6만 |
|---|
| 2026.06.18 | ₩40,817 | ₩41,179 | ₩39,571 | ₩40,361 | -1.12% | 1614.1만 |
|---|
| 2026.06.17 | ₩42,613 | ₩43,631 | ₩40,710 | ₩40,817 | -4.21% | 972.9만 |
|---|
| 2026.06.16 | ₩42,894 | ₩43,845 | ₩42,398 | ₩42,840 | -0.12% | 574.9만 |
|---|
| 2026.06.15 | ₩43,792 | ₩45,668 | ₩42,760 | ₩42,934 | -1.96% | 601.9만 |
|---|
| 2026.06.12 | ₩43,644 | ₩44,475 | ₩42,385 | ₩44,006 | +0.83% | 491.5만 |
|---|
| 2026.06.11 | ₩44,931 | ₩45,641 | ₩43,323 | ₩43,752 | -2.62% | 775.2만 |
|---|
| 2026.06.10 | ₩44,998 | ₩46,592 | ₩44,435 | ₩45,869 | +1.94% | 627.6만 |
|---|
| 2026.06.09 | ₩44,288 | ₩45,829 | ₩44,020 | ₩45,467 | +2.66% | 663.5만 |
|---|
| 2026.06.08 | ₩44,636 | ₩45,614 | ₩43,792 | ₩44,743 | +0.24% | 771.3만 |
|---|
| 2026.06.05 | ₩45,467 | ₩45,922 | ₩44,301 | ₩45,413 | -0.12% | 699.9만 |
|---|
| 2026.06.04 | ₩46,445 | ₩46,659 | ₩44,395 | ₩45,105 | -2.89% | 734.8만 |
|---|
| 2026.06.03 | ₩44,904 | ₩44,917 | ₩42,948 | ₩44,757 | -0.33% | 946.1만 |
|---|
| 2026.06.02 | ₩44,328 | ₩45,239 | ₩42,479 | ₩45,105 | +1.75% | 918.9만 |
|---|
| 2026.06.01 | ₩43,711 | ₩45,400 | ₩42,894 | ₩45,373 | +3.80% | 803.8만 |
|---|
| 2026.05.29 | ₩43,752 | ₩44,140 | ₩42,693 | ₩43,149 | -1.38% | 778.9만 |
|---|
| 2026.05.28 | ₩43,202 | ₩44,087 | ₩42,881 | ₩43,283 | +0.19% | 674.8만 |
|---|
| 2026.05.27 | ₩43,671 | ₩44,864 | ₩43,162 | ₩43,309 | -0.83% | 501.7만 |
|---|
| 2026.05.26 | ₩45,038 | ₩45,172 | ₩43,551 | ₩43,577 | -3.24% | 596.4만 |
|---|
| 2026.05.22 | ₩45,386 | ₩46,418 | ₩45,038 | ₩45,494 | +0.24% | 461.6만 |
|---|
| 2026.05.21 | ₩45,092 | ₩46,137 | ₩44,261 | ₩45,467 | +0.83% | 541.1만 |
|---|
| 2026.05.20 | ₩44,770 | ₩45,909 | ₩43,135 | ₩45,574 | +1.80% | 500.9만 |
|---|
| 2026.05.19 | ₩45,293 | ₩46,713 | ₩44,596 | ₩45,293 | 0.00% | 659.7만 |
|---|
| 2026.05.18 | ₩43,859 | ₩46,016 | ₩43,443 | ₩44,489 | +1.44% | 1016.5만 |
|---|
| 2026.05.15 | ₩42,773 | ₩44,247 | ₩42,773 | ₩43,792 | +2.38% | 3783.4만 |
|---|
| 2026.05.14 | ₩42,840 | ₩43,658 | ₩42,023 | ₩42,680 | -0.38% | 786.7만 |
|---|
| 2026.05.13 | ₩43,430 | ₩44,060 | ₩42,586 | ₩42,840 | -1.36% | 848.2만 |
|---|
| 2026.05.12 | ₩44,502 | ₩44,944 | ₩43,162 | ₩44,288 | -0.48% | 826.1만 |
|---|
| 2026.05.11 | ₩43,484 | ₩44,475 | ₩43,001 | ₩44,113 | +1.45% | 821.5만 |
|---|
| 2026.05.08 | ₩46,391 | ₩46,418 | ₩43,832 | ₩43,912 | -5.34% | 710.5만 |
|---|
| 2026.05.07 | ₩45,668 | ₩47,691 | ₩45,480 | ₩46,874 | +2.64% | 771.2만 |
|---|
| 2026.05.06 | ₩46,834 | ₩47,249 | ₩45,601 | ₩45,654 | -2.52% | 546.6만 |
|---|
| 2026.05.05 | ₩47,209 | ₩47,397 | ₩45,319 | ₩46,767 | -0.94% | 558.7만 |
|---|
| 2026.05.04 | ₩47,933 | ₩48,053 | ₩46,485 | ₩47,410 | -1.09% | 671.3만 |
|---|
| 2026.05.01 | ₩47,276 | ₩48,361 | ₩46,030 | ₩46,525 | -1.59% | 636.8만 |
|---|
| 2026.04.30 | ₩45,239 | ₩46,566 | ₩44,663 | ₩46,378 | +2.52% | 790.8만 |
|---|
| 2026.04.29 | ₩47,772 | ₩48,951 | ₩44,649 | ₩45,748 | -4.24% | 1538.8만 |
|---|
| 2026.04.28 | ₩49,380 | ₩50,103 | ₩48,080 | ₩48,187 | -2.42% | 735.5만 |
|---|
| 2026.04.27 | ₩48,509 | ₩49,554 | ₩48,348 | ₩48,562 | +0.11% | 566.9만 |
|---|
| 2026.04.24 | ₩49,983 | ₩50,237 | ₩48,294 | ₩48,830 | -2.31% | 434.3만 |
|---|
| 2026.04.23 | ₩51,564 | ₩51,859 | ₩48,991 | ₩50,090 | -2.86% | 662.7만 |
|---|
| 2026.04.22 | ₩52,435 | ₩53,092 | ₩50,613 | ₩51,953 | -0.92% | 451만 |
|---|
| 2026.04.21 | ₩53,815 | ₩54,981 | ₩51,953 | ₩52,140 | -3.11% | 400.4만 |
|---|
| 2026.04.20 | ₩53,199 | ₩54,030 | ₩52,743 | ₩53,681 | +0.91% | 378.3만 |
|---|
| 2026.04.17 | ₩54,378 | ₩54,860 | ₩52,958 | ₩53,226 | -2.12% | 399.4만 |
|---|
| 2026.04.16 | ₩53,293 | ₩54,150 | ₩53,025 | ₩53,654 | +0.68% | 669.4만 |
|---|
| 2026.04.15 | ₩50,988 | ₩52,958 | ₩50,438 | ₩52,676 | +3.31% | 650.8만 |
|---|
| 2026.04.14 | ₩49,326 | ₩51,390 | ₩49,326 | ₩50,385 | +2.15% | 737.2만 |
|---|
| 2026.04.13 | ₩48,428 | ₩49,929 | ₩46,566 | ₩49,661 | +2.55% | 1155.4만 |
|---|
| 2026.04.10 | ₩49,983 | ₩50,251 | ₩47,933 | ₩48,884 | -2.20% | 517.6만 |
|---|
| 2026.04.09 | ₩51,296 | ₩51,510 | ₩49,460 | ₩50,010 | -2.51% | 576.7만 |
|---|
| 2026.04.08 | ₩54,579 | ₩55,115 | ₩51,564 | ₩52,020 | -4.69% | 605.1만 |
|---|
| 2026.04.07 | ₩55,088 | ₩55,276 | ₩52,850 | ₩52,904 | -3.96% | 427.7만 |
|---|
| 2026.04.06 | ₩53,494 | ₩55,329 | ₩53,118 | ₩55,182 | +3.16% | 547.7만 |
|---|
| 2026.04.02 | ₩53,132 | ₩54,726 | ₩51,859 | ₩53,534 | +0.76% | 579.8만 |
|---|
| 2026.04.01 | ₩54,056 | ₩54,056 | ₩51,845 | ₩53,105 | -1.76% | 547.8만 |
|---|
| 2026.03.31 | ₩55,611 | ₩55,785 | ₩53,025 | ₩54,056 | -2.80% | 548.2만 |
|---|
| 2026.03.30 | ₩53,815 | ₩55,035 | ₩53,654 | ₩54,780 | +1.79% | 666.8만 |
|---|
| 2026.03.27 | ₩55,035 | ₩55,517 | ₩52,502 | ₩53,293 | -3.17% | 629.5만 |
|---|
| 2026.03.26 | ₩54,874 | ₩57,232 | ₩54,874 | ₩55,343 | +0.85% | 498.4만 |
|---|
| 2026.03.25 | ₩56,066 | ₩56,442 | ₩54,043 | ₩55,490 | -1.03% | 575.3만 |
|---|
| 2026.03.24 | ₩56,710 | ₩56,978 | ₩54,646 | ₩55,557 | -2.03% | 455.7만 |
|---|
| 2026.03.23 | ₩58,519 | ₩58,626 | ₩55,999 | ₩57,500 | -1.74% | 720.9만 |
|---|
| 2026.03.20 | ₩56,602 | ₩57,983 | ₩56,227 | ₩57,487 | +1.56% | 1518.3만 |
|---|
| 2026.03.19 | ₩57,259 | ₩58,385 | ₩56,066 | ₩57,380 | +0.21% | 612.7만 |
|---|
| 2026.03.18 | ₩58,331 | ₩59,135 | ₩57,152 | ₩57,768 | -0.96% | 845.8만 |
|---|
| 2026.03.17 | ₩59,055 | ₩60,582 | ₩58,452 | ₩59,296 | +0.41% | 429.9만 |
|---|
| 2026.03.16 | ₩58,894 | ₩59,095 | ₩58,224 | ₩58,452 | -0.75% | 590.5만 |
|---|
| 2026.03.13 | ₩58,572 | ₩59,323 | ₩57,540 | ₩58,465 | -0.18% | 527.1만 |
|---|
| 2026.03.12 | ₩60,314 | ₩62,097 | ₩58,009 | ₩58,103 | -3.67% | 629만 |
|---|
| 2026.03.11 | ₩62,257 | ₩63,182 | ₩60,073 | ₩60,757 | -2.41% | 527.5만 |
|---|
| 2026.03.10 | ₩63,959 | ₩64,750 | ₩60,971 | ₩62,083 | -2.93% | 453.1만 |
|---|
| 2026.03.09 | ₩64,589 | ₩65,567 | ₩63,812 | ₩64,884 | +0.46% | 563.3만 |
|---|
| 2026.03.06 | ₩64,803 | ₩65,313 | ₩63,839 | ₩64,830 | +0.04% | 396만 |
|---|
| 2026.03.05 | ₩63,624 | ₩65,701 | ₩63,343 | ₩65,540 | +3.01% | 587.2만 |
|---|
| 2026.03.04 | ₩62,726 | ₩64,656 | ₩62,726 | ₩63,785 | +1.69% | 433.8만 |
|---|
| 2026.03.03 | ₩61,480 | ₩63,477 | ₩60,006 | ₩62,686 | +1.96% | 559.2만 |
|---|
| 2026.03.02 | ₩58,398 | ₩60,810 | ₩57,835 | ₩60,529 | +3.65% | 634.2만 |
|---|
| 2026.02.27 | ₩58,947 | ₩60,850 | ₩58,612 | ₩59,805 | +1.45% | 805.9만 |
|---|
| 2026.02.26 | ₩61,025 | ₩61,802 | ₩60,019 | ₩60,301 | -1.19% | 762.5만 |
|---|
| 2026.02.25 | ₩62,432 | ₩63,115 | ₩57,849 | ₩60,006 | -3.88% | 1163.9만 |
|---|
| 2026.02.24 | ₩63,731 | ₩66,666 | ₩63,423 | ₩65,862 | +3.34% | 559.7만 |
|---|
| 2026.02.23 | ₩66,184 | ₩67,095 | ₩64,066 | ₩64,147 | -3.08% | 721.4만 |
|---|
| 2026.02.20 | ₩67,068 | ₩69,788 | ₩66,237 | ₩66,827 | -0.36% | 790.2만 |
|---|
| 2026.02.19 | ₩65,031 | ₩66,304 | ₩64,388 | ₩65,755 | +1.11% | 521.6만 |
|---|
| 2026.02.18 | ₩62,137 | ₩65,755 | ₩62,137 | ₩65,581 | +5.54% | 798.8만 |
|---|
| 2026.02.17 | ₩60,261 | ₩61,400 | ₩58,693 | ₩61,293 | +1.71% | 885.5만 |
|---|
| 2026.02.13 | ₩60,757 | ₩61,507 | ₩59,698 | ₩60,288 | -0.77% | 552.7만 |
|---|
| 2026.02.12 | ₩63,946 | ₩64,375 | ₩58,854 | ₩60,341 | -5.64% | 1033만 |
|---|
| 2026.02.11 | ₩67,416 | ₩67,416 | ₩62,686 | ₩64,147 | -4.85% | 622.7만 |
|---|
| 2026.02.10 | ₩67,269 | ₩70,150 | ₩67,269 | ₩68,140 | +1.29% | 595.6만 |
|---|
| 2026.02.09 | ₩66,519 | ₩68,823 | ₩65,071 | ₩68,287 | +2.66% | 865만 |
|---|
| 2026.02.06 | ₩68,515 | ₩69,266 | ₩65,339 | ₩67,376 | -1.66% | 675.7만 |
|---|
| 2026.02.05 | ₩70,726 | ₩71,450 | ₩67,966 | ₩68,328 | -3.39% | 744.3만 |
|---|
| 2026.02.04 | ₩69,869 | ₩71,530 | ₩67,792 | ₩70,137 | +0.38% | 1103.4만 |
|---|
| 2026.02.03 | ₩80,575 | ₩80,924 | ₩69,105 | ₩69,319 | -13.97% | 1288.3만 |
|---|
| 2026.02.02 | ₩82,358 | ₩83,979 | ₩81,795 | ₩81,982 | -0.46% | 601.1만 |
|---|
| 2026.01.30 | ₩82,425 | ₩83,590 | ₩81,433 | ₩82,411 | -0.02% | 466.3만 |
|---|
| 2026.01.29 | ₩87,517 | ₩87,718 | ₩82,559 | ₩82,987 | -5.18% | 451.7만 |
|---|
| 2026.01.28 | ₩89,755 | ₩90,693 | ₩87,302 | ₩87,369 | -2.66% | 437.5만 |
|---|
| 2026.01.27 | ₩92,837 | ₩94,565 | ₩88,026 | ₩88,736 | -4.42% | 1799.3만 |
|---|
| 2026.01.26 | ₩88,374 | ₩89,862 | ₩88,106 | ₩88,187 | -0.21% | 402.7만 |
|---|
| 2026.01.23 | ₩88,066 | ₩89,353 | ₩87,450 | ₩87,905 | -0.18% | 498.6만 |
|---|
| 2026.01.22 | ₩86,927 | ₩90,840 | ₩86,686 | ₩88,790 | +2.14% | 725.7만 |
|---|
| 2026.01.21 | ₩85,734 | ₩87,048 | ₩84,167 | ₩86,793 | +1.23% | 636.8만 |
|---|
| 2026.01.20 | ₩85,882 | ₩86,847 | ₩84,649 | ₩85,520 | -0.42% | 572.1만 |
|---|
| 2026.01.16 | ₩84,971 | ₩88,348 | ₩84,609 | ₩87,557 | +3.04% | 762.3만 |
|---|
| 2026.01.15 | ₩85,721 | ₩86,538 | ₩83,188 | ₩84,930 | -0.92% | 547.2만 |
|---|
| 2026.01.14 | ₩82,304 | ₩85,667 | ₩81,929 | ₩85,587 | +3.99% | 820.3만 |
|---|
| 2026.01.13 | ₩78,941 | ₩83,778 | ₩77,909 | ₩82,840 | +4.94% | 1269.9만 |
|---|
| 2026.01.12 | ₩78,378 | ₩79,651 | ₩76,395 | ₩79,463 | +1.38% | 888.3만 |
|---|
| 2026.01.09 | ₩82,224 | ₩82,853 | ₩78,271 | ₩78,378 | -4.68% | 769.1만 |
|---|
| 2026.01.08 | ₩81,219 | ₩84,274 | ₩80,656 | ₩82,224 | +1.24% | 833.8만 |
|---|
| 2026.01.07 | ₩91,470 | ₩92,435 | ₩82,505 | ₩82,626 | -9.67% | 1375.9만 |
|---|
| 2026.01.06 | ₩88,468 | ₩90,639 | ₩87,410 | ₩90,049 | +1.79% | 314.3만 |
|---|
| 2026.01.05 | ₩87,905 | ₩90,291 | ₩87,396 | ₩89,004 | +1.25% | 436.9만 |
|---|
| 2026.01.02 | ₩89,929 | ₩90,076 | ₩87,410 | ₩88,026 | -2.12% | 436.8만 |
|---|
| 2025.12.31 | ₩90,934 | ₩90,934 | ₩89,781 | ₩90,103 | -0.91% | 207만 |
|---|
| 2025.12.30 | ₩90,103 | ₩91,068 | ₩89,755 | ₩90,934 | +0.92% | 267.8만 |
|---|
| 2025.12.29 | ₩89,902 | ₩90,987 | ₩89,312 | ₩90,585 | +0.76% | 330.1만 |
|---|
| 2025.12.26 | ₩89,406 | ₩90,023 | ₩89,085 | ₩89,795 | +0.43% | 229.5만 |
|---|
| 2025.12.24 | ₩88,897 | ₩90,143 | ₩88,843 | ₩89,634 | +0.83% | 99.3만 |
|---|
| 2025.12.23 | ₩89,245 | ₩89,621 | ₩88,160 | ₩89,299 | +0.06% | 272.4만 |
|---|
| 2025.12.22 | ₩87,262 | ₩89,366 | ₩87,061 | ₩89,245 | +2.27% | 461.4만 |
|---|
| 2025.12.19 | ₩86,311 | ₩88,227 | ₩85,748 | ₩87,410 | +1.27% | 957.6만 |
|---|
| 2025.12.18 | ₩87,115 | ₩87,771 | ₩86,632 | ₩86,940 | -0.20% | 513만 |
|---|
| 2025.12.17 | ₩85,252 | ₩87,222 | ₩85,225 | ₩86,873 | +1.90% | 536.6만 |
|---|
| 2025.12.16 | ₩85,761 | ₩86,954 | ₩84,904 | ₩85,252 | -0.59% | 476.2만 |
|---|
| 2025.12.15 | ₩91,456 | ₩91,456 | ₩83,081 | ₩85,426 | -6.59% | 831.3만 |
|---|
| 2025.12.12 | ₩91,014 | ₩91,805 | ₩90,773 | ₩91,430 | +0.46% | 314.7만 |
|---|
| 2025.12.11 | ₩90,800 | ₩91,791 | ₩89,996 | ₩90,411 | -0.43% | 340.8만 |
|---|
| 2025.12.10 | ₩90,853 | ₩91,899 | ₩90,170 | ₩90,947 | +0.10% | 274.4만 |
|---|
| 2025.12.09 | ₩89,138 | ₩91,778 | ₩88,897 | ₩91,028 | +2.12% | 277.4만 |
|---|
| 2025.12.08 | ₩91,014 | ₩91,054 | ₩88,549 | ₩88,884 | -2.34% | 342.9만 |
|---|
| 2025.12.05 | ₩90,867 | ₩92,153 | ₩90,411 | ₩91,135 | +0.29% | 295.1만 |
|---|
| 2025.12.04 | ₩92,461 | ₩92,542 | ₩91,229 | ₩91,376 | -1.17% | 232.9만 |
|---|
| 2025.12.03 | ₩91,416 | ₩92,622 | ₩91,162 | ₩92,488 | +1.17% | 245만 |
|---|
| 2025.12.02 | ₩91,564 | ₩91,979 | ₩90,438 | ₩91,389 | -0.19% | 312.1만 |
|---|
| 2025.12.01 | ₩91,081 | ₩92,863 | ₩90,920 | ₩91,148 | +0.07% | 302.7만 |
|---|
| 2025.11.28 | ₩91,724 | ₩92,327 | ₩90,773 | ₩92,193 | +0.51% | 180.7만 |
|---|
| 2025.11.26 | ₩92,126 | ₩92,622 | ₩90,827 | ₩90,880 | -1.35% | 328.7만 |
|---|
| 2025.11.25 | ₩91,095 | ₩92,944 | ₩89,996 | ₩92,729 | +1.79% | 374.7만 |
|---|
| 2025.11.24 | ₩90,344 | ₩91,483 | ₩89,714 | ₩90,518 | +0.19% | 1098만 |
|---|
| 2025.11.21 | ₩88,415 | ₩90,572 | ₩88,307 | ₩90,116 | +1.92% | 577만 |
|---|
| 2025.11.20 | ₩89,420 | ₩89,527 | ₩86,726 | ₩87,798 | -1.81% | 540.3만 |
|---|
| 2025.11.19 | ₩89,018 | ₩89,138 | ₩87,704 | ₩88,468 | -0.62% | 390.3만 |
|---|
| 2025.11.18 | ₩89,781 | ₩90,344 | ₩88,750 | ₩89,527 | -0.28% | 396.2만 |
|---|
| 2025.11.17 | ₩91,188 | ₩92,488 | ₩89,286 | ₩89,781 | -1.54% | 334.6만 |
|---|
| 2025.11.14 | ₩91,577 | ₩92,542 | ₩90,934 | ₩91,188 | -0.42% | 364.9만 |
|---|
| 2025.11.13 | ₩91,791 | ₩92,636 | ₩91,470 | ₩91,832 | +0.04% | 461.7만 |
|---|
| 2025.11.12 | ₩91,483 | ₩92,850 | ₩90,344 | ₩92,488 | +1.10% | 460.9만 |
|---|
| 2025.11.11 | ₩90,465 | ₩92,033 | ₩89,741 | ₩91,671 | +1.33% | 368.4만 |
|---|
| 2025.11.10 | ₩90,478 | ₩90,518 | ₩88,803 | ₩90,090 | -0.43% | 388.8만 |
|---|
| 2025.11.07 | ₩90,291 | ₩91,577 | ₩89,232 | ₩90,478 | +0.21% | 419.6만 |
|---|
| 2025.11.06 | ₩93,868 | ₩94,552 | ₩89,969 | ₩90,264 | -3.84% | 476.4만 |
|---|
| 2025.11.05 | ₩93,078 | ₩94,646 | ₩92,743 | ₩94,391 | +1.41% | 389.8만 |
|---|
| 2025.11.04 | ₩93,332 | ₩93,922 | ₩91,885 | ₩93,520 | +0.20% | 449.9만 |
|---|
| 2025.11.03 | ₩90,920 | ₩94,123 | ₩90,840 | ₩92,971 | +2.25% | 795.6만 |
|---|
| 2025.10.31 | ₩92,140 | ₩92,649 | ₩88,991 | ₩92,207 | +0.07% | 702만 |
|---|
| 2025.10.30 | ₩94,686 | ₩94,820 | ₩91,657 | ₩93,319 | -1.44% | 518.5만 |
|---|
| 2025.10.29 | ₩96,937 | ₩97,151 | ₩85,520 | ₩94,485 | -2.53% | 1547.6만 |
|---|
| 2025.10.28 | ₩104,361 | ₩105,795 | ₩103,718 | ₩104,830 | +0.45% | 354.4만 |
|---|
| 2025.10.27 | ₩104,374 | ₩105,969 | ₩103,718 | ₩104,682 | +0.30% | 280.5만 |
|---|
| 2025.10.24 | ₩104,709 | ₩105,486 | ₩103,959 | ₩104,374 | -0.32% | 214.3만 |
|---|
| 2025.10.23 | ₩103,369 | ₩104,307 | ₩102,418 | ₩104,066 | +0.67% | 182.3만 |
|---|
| 2025.10.22 | ₩103,182 | ₩104,696 | ₩102,458 | ₩103,436 | +0.25% | 228.7만 |
|---|
| 2025.10.21 | ₩100,019 | ₩103,155 | ₩99,336 | ₩102,981 | +2.96% | 289.7만 |
|---|
| 2025.10.20 | ₩99,188 | ₩100,542 | ₩99,054 | ₩100,448 | +1.27% | 198.5만 |
|---|
| 2025.10.17 | ₩99,403 | ₩100,354 | ₩98,599 | ₩99,148 | -0.26% | 291.6만 |
|---|
| 2025.10.16 | ₩101,346 | ₩102,270 | ₩99,121 | ₩99,630 | -1.69% | 242.8만 |
|---|
| 2025.10.15 | ₩101,373 | ₩101,801 | ₩99,510 | ₩100,756 | -0.61% | 291.3만 |
|---|
| 2025.10.14 | ₩99,912 | ₩101,962 | ₩99,831 | ₩101,480 | +1.57% | 330.8만 |
|---|
| 2025.10.13 | ₩102,404 | ₩102,404 | ₩100,649 | ₩100,743 | -1.62% | 316만 |
|---|
| 2025.10.10 | ₩103,758 | ₩104,280 | ₩101,024 | ₩101,279 | -2.39% | 302.9만 |
|---|