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 | ₩40,259 | ₩40,447 | ₩39,615 | ₩39,790 | -1.17% | 409.4만 |
| 2026.10.08 | ₩37,014 | ₩40,004 | ₩36,987 | ₩39,977 | +8.01% | 946.7만 |
| 2026.10.07 | ₩37,242 | ₩37,376 | ₩36,437 | ₩37,014 | -0.61% | 495만 |
| 2026.10.06 | ₩37,148 | ₩37,818 | ₩36,826 | ₩37,054 | -0.25% | 457.8만 |
| 2026.10.05 | ₩36,544 | ₩37,121 | ₩36,450 | ₩37,094 | +1.50% | 493.4만 |
| 2026.10.02 | ₩36,853 | ₩37,295 | ₩36,410 | ₩36,718 | -0.36% | 374.2만 |
| 2026.10.01 | ₩37,429 | ₩37,858 | ₩36,343 | ₩37,174 | -0.68% | 463만 |
| 2026.09.30 | ₩36,249 | ₩36,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,745 |
| +1.37% |
| 669.3만 |
| 2026.09.29 | ₩35,994 | ₩36,450 | ₩35,565 | ₩36,142 | +0.41% | 519.4만 |
|---|
| 2026.09.28 | ₩37,121 | ₩37,215 | ₩36,008 | ₩36,236 | -2.38% | 518.3만 |
|---|
| 2026.09.25 | ₩37,188 | ₩38,395 | ₩37,014 | ₩37,671 | +1.30% | 666.3만 |
|---|
| 2026.09.24 | ₩37,791 | ₩38,274 | ₩36,584 | ₩37,362 | -1.14% | 649.8만 |
|---|
| 2026.09.23 | ₩38,475 | ₩38,475 | ₩37,402 | ₩37,899 | -1.50% | 566.4만 |
|---|
| 2026.09.22 | ₩39,736 | ₩39,736 | ₩37,966 | ₩38,583 | -2.90% | 528.5만 |
|---|
| 2026.09.21 | ₩39,213 | ₩39,749 | ₩38,676 | ₩38,945 | -0.68% | 709.9만 |
|---|
| 2026.09.18 | ₩39,293 | ₩40,111 | ₩38,837 | ₩39,012 | -0.72% | 1711.7만 |
|---|
| 2026.09.17 | ₩40,876 | ₩41,023 | ₩39,213 | ₩39,293 | -3.87% | 486.4만 |
|---|
| 2026.09.16 | ₩41,908 | ₩42,150 | ₩40,594 | ₩40,715 | -2.85% | 466.7만 |
|---|
| 2026.09.15 | ₩41,774 | ₩42,633 | ₩41,171 | ₩42,324 | +1.32% | 672.1만 |
|---|
| 2026.09.14 | ₩41,801 | ₩42,686 | ₩41,238 | ₩42,271 | +1.12% | 579.7만 |
|---|
| 2026.09.11 | ₩39,857 | ₩41,037 | ₩39,843 | ₩40,849 | +2.49% | 619.6만 |
|---|
| 2026.09.10 | ₩39,749 | ₩40,420 | ₩38,609 | ₩39,548 | -0.51% | 723.9만 |
|---|
| 2026.09.09 | ₩40,259 | ₩40,621 | ₩39,334 | ₩39,669 | -1.47% | 444.9만 |
|---|
| 2026.09.08 | ₩40,970 | ₩41,077 | ₩39,776 | ₩40,688 | -0.69% | 612.9만 |
|---|
| 2026.09.04 | ₩41,908 | ₩42,016 | ₩40,661 | ₩41,452 | -1.09% | 387.5만 |
|---|
| 2026.09.03 | ₩42,700 | ₩43,974 | ₩41,868 | ₩42,485 | -0.50% | 454.1만 |
|---|
| 2026.09.02 | ₩42,874 | ₩43,786 | ₩41,841 | ₩41,922 | -2.22% | 517만 |
|---|
| 2026.09.01 | ₩42,914 | ₩43,531 | ₩42,110 | ₩42,887 | -0.06% | 613.8만 |
|---|
| 2026.08.31 | ₩42,847 | ₩43,705 | ₩42,633 | ₩43,008 | +0.38% | 3346.2만 |
|---|
| 2026.08.28 | ₩42,525 | ₩43,705 | ₩42,177 | ₩43,209 | +1.61% | 433.7만 |
|---|
| 2026.08.27 | ₩42,981 | ₩43,571 | ₩41,962 | ₩42,029 | -2.22% | 542.4만 |
|---|
| 2026.08.26 | ₩43,330 | ₩44,148 | ₩42,566 | ₩43,102 | -0.53% | 479.9만 |
|---|
| 2026.08.25 | ₩43,705 | ₩44,631 | ₩43,250 | ₩44,001 | +0.68% | 491.6만 |
|---|
| 2026.08.24 | ₩43,612 | ₩44,121 | ₩43,303 | ₩44,041 | +0.98% | 503.5만 |
|---|
| 2026.08.21 | ₩43,598 | ₩44,604 | ₩42,901 | ₩43,263 | -0.77% | 475.2만 |
|---|
| 2026.08.20 | ₩44,872 | ₩45,100 | ₩42,539 | ₩43,263 | -3.59% | 662.2만 |
|---|
| 2026.08.19 | ₩41,949 | ₩45,355 | ₩41,841 | ₩45,234 | +7.83% | 581.9만 |
|---|
| 2026.08.18 | ₩42,954 | ₩43,317 | ₩41,975 | ₩42,083 | -2.03% | 384.6만 |
|---|
| 2026.08.17 | ₩42,847 | ₩43,115 | ₩41,560 | ₩42,043 | -1.88% | 493.6만 |
|---|
| 2026.08.14 | ₩44,631 | ₩44,658 | ₩42,726 | ₩43,424 | -2.70% | 599.7만 |
|---|
| 2026.08.13 | ₩41,144 | ₩44,389 | ₩41,144 | ₩44,322 | +7.72% | 796.6만 |
|---|
| 2026.08.12 | ₩41,104 | ₩41,680 | ₩40,527 | ₩40,903 | -0.49% | 427.6만 |
|---|
| 2026.08.11 | ₩41,908 | ₩42,271 | ₩41,104 | ₩41,734 | -0.42% | 403.9만 |
|---|
| 2026.08.10 | ₩40,286 | ₩42,230 | ₩40,286 | ₩42,217 | +4.79% | 616.4만 |
|---|
| 2026.08.07 | ₩40,299 | ₩42,485 | ₩40,286 | ₩40,554 | +0.63% | 620.6만 |
|---|
| 2026.08.06 | ₩40,085 | ₩40,527 | ₩39,253 | ₩39,669 | -1.04% | 781.2만 |
|---|
| 2026.08.05 | ₩41,050 | ₩41,238 | ₩39,602 | ₩40,514 | -1.31% | 664.4만 |
|---|
| 2026.08.04 | ₩39,454 | ₩40,326 | ₩39,360 | ₩39,991 | +1.36% | 579.4만 |
|---|
| 2026.08.03 | ₩39,521 | ₩40,473 | ₩39,240 | ₩40,272 | +1.90% | 602.7만 |
|---|
| 2026.07.31 | ₩38,918 | ₩39,401 | ₩38,060 | ₩38,569 | -0.90% | 823.1만 |
|---|
| 2026.07.30 | ₩37,912 | ₩39,655 | ₩37,724 | ₩39,508 | +4.21% | 1213.4만 |
|---|
| 2026.07.29 | ₩34,908 | ₩40,836 | ₩34,720 | ₩40,004 | +14.60% | 1758.1만 |
|---|
| 2026.07.28 | ₩40,098 | ₩42,110 | ₩39,897 | ₩40,675 | +1.44% | 982만 |
|---|
| 2026.07.27 | ₩37,617 | ₩40,125 | ₩37,604 | ₩39,119 | +3.99% | 980.5만 |
|---|
| 2026.07.24 | ₩36,584 | ₩37,671 | ₩36,330 | ₩37,094 | +1.39% | 684.7만 |
|---|
| 2026.07.23 | ₩37,402 | ₩37,590 | ₩35,900 | ₩36,397 | -2.69% | 715.8만 |
|---|
| 2026.07.22 | ₩38,569 | ₩38,784 | ₩36,853 | ₩37,134 | -3.72% | 563.6만 |
|---|
| 2026.07.21 | ₩38,395 | ₩39,414 | ₩38,006 | ₩38,220 | -0.45% | 557.6만 |
|---|
| 2026.07.20 | ₩39,562 | ₩40,098 | ₩38,690 | ₩39,803 | +0.61% | 635.2만 |
|---|
| 2026.07.17 | ₩41,090 | ₩41,587 | ₩39,682 | ₩39,937 | -2.81% | 589.8만 |
|---|
| 2026.07.16 | ₩38,985 | ₩40,929 | ₩38,837 | ₩40,728 | +4.47% | 894.2만 |
|---|
| 2026.07.15 | ₩37,604 | ₩39,226 | ₩37,496 | ₩38,207 | +1.60% | 734만 |
|---|
| 2026.07.14 | ₩36,209 | ₩37,550 | ₩35,780 | ₩37,121 | +2.52% | 1408.9만 |
|---|
| 2026.07.13 | ₩38,730 | ₩39,401 | ₩37,845 | ₩38,583 | -0.38% | 645.1만 |
|---|
| 2026.07.10 | ₩39,790 | ₩40,299 | ₩37,671 | ₩38,073 | -4.31% | 591.6만 |
|---|
| 2026.07.09 | ₩38,703 | ₩39,360 | ₩38,140 | ₩39,146 | +1.14% | 495.5만 |
|---|
| 2026.07.08 | ₩39,776 | ₩39,991 | ₩38,918 | ₩39,347 | -1.08% | 510.1만 |
|---|
| 2026.07.07 | ₩39,790 | ₩40,420 | ₩39,146 | ₩40,058 | +0.67% | 600.2만 |
|---|
| 2026.07.06 | ₩39,803 | ₩40,004 | ₩38,274 | ₩38,489 | -3.30% | 672.1만 |
|---|
| 2026.07.02 | ₩39,642 | ₩40,795 | ₩39,186 | ₩40,232 | +1.49% | 473.6만 |
|---|
| 2026.07.01 | ₩38,998 | ₩40,259 | ₩38,583 | ₩39,374 | +0.96% | 623.5만 |
|---|
| 2026.06.30 | ₩38,931 | ₩39,240 | ₩37,791 | ₩37,979 | -2.45% | 693만 |
|---|
| 2026.06.29 | ₩41,050 | ₩41,184 | ₩39,159 | ₩39,320 | -4.21% | 559.9만 |
|---|
| 2026.06.26 | ₩38,757 | ₩40,929 | ₩38,676 | ₩40,567 | +4.67% | 881.4만 |
|---|
| 2026.06.25 | ₩39,307 | ₩39,803 | ₩38,274 | ₩38,408 | -2.29% | 645만 |
|---|
| 2026.06.24 | ₩40,085 | ₩41,426 | ₩39,910 | ₩39,977 | -0.27% | 667.5만 |
|---|
| 2026.06.23 | ₩39,870 | ₩41,037 | ₩39,870 | ₩40,581 | +1.78% | 831.4만 |
|---|
| 2026.06.22 | ₩40,299 | ₩41,627 | ₩38,998 | ₩39,186 | -2.76% | 702.6만 |
|---|
| 2026.06.18 | ₩40,849 | ₩41,211 | ₩39,602 | ₩40,393 | -1.12% | 1614.1만 |
|---|
| 2026.06.17 | ₩42,646 | ₩43,665 | ₩40,742 | ₩40,849 | -4.21% | 972.9만 |
|---|
| 2026.06.16 | ₩42,928 | ₩43,880 | ₩42,431 | ₩42,874 | -0.12% | 574.9만 |
|---|
| 2026.06.15 | ₩43,826 | ₩45,704 | ₩42,794 | ₩42,968 | -1.96% | 601.9만 |
|---|
| 2026.06.12 | ₩43,679 | ₩44,510 | ₩42,418 | ₩44,041 | +0.83% | 491.5만 |
|---|
| 2026.06.11 | ₩44,966 | ₩45,677 | ₩43,357 | ₩43,786 | -2.62% | 775.2만 |
|---|
| 2026.06.10 | ₩45,033 | ₩46,629 | ₩44,470 | ₩45,905 | +1.94% | 627.6만 |
|---|
| 2026.06.09 | ₩44,322 | ₩45,865 | ₩44,054 | ₩45,503 | +2.66% | 663.5만 |
|---|
| 2026.06.08 | ₩44,671 | ₩45,650 | ₩43,826 | ₩44,778 | +0.24% | 771.3만 |
|---|
| 2026.06.05 | ₩45,503 | ₩45,958 | ₩44,336 | ₩45,449 | -0.12% | 699.9만 |
|---|
| 2026.06.04 | ₩46,481 | ₩46,696 | ₩44,430 | ₩45,140 | -2.89% | 734.8만 |
|---|
| 2026.06.03 | ₩44,939 | ₩44,953 | ₩42,981 | ₩44,792 | -0.33% | 946.1만 |
|---|
| 2026.06.02 | ₩44,363 | ₩45,275 | ₩42,512 | ₩45,140 | +1.75% | 918.9만 |
|---|
| 2026.06.01 | ₩43,746 | ₩45,435 | ₩42,928 | ₩45,409 | +3.80% | 803.8만 |
|---|
| 2026.05.29 | ₩43,786 | ₩44,175 | ₩42,726 | ₩43,182 | -1.38% | 778.9만 |
|---|
| 2026.05.28 | ₩43,236 | ₩44,121 | ₩42,914 | ₩43,317 | +0.19% | 674.8만 |
|---|
| 2026.05.27 | ₩43,705 | ₩44,899 | ₩43,196 | ₩43,343 | -0.83% | 501.7만 |
|---|
| 2026.05.26 | ₩45,073 | ₩45,207 | ₩43,585 | ₩43,612 | -3.24% | 596.4만 |
|---|
| 2026.05.22 | ₩45,422 | ₩46,455 | ₩45,073 | ₩45,529 | +0.24% | 461.6만 |
|---|
| 2026.05.21 | ₩45,127 | ₩46,173 | ₩44,296 | ₩45,503 | +0.83% | 541.1만 |
|---|
| 2026.05.20 | ₩44,805 | ₩45,945 | ₩43,169 | ₩45,610 | +1.80% | 500.9만 |
|---|
| 2026.05.19 | ₩45,328 | ₩46,750 | ₩44,631 | ₩45,328 | 0.00% | 659.7만 |
|---|
| 2026.05.18 | ₩43,893 | ₩46,052 | ₩43,477 | ₩44,524 | +1.44% | 1016.5만 |
|---|
| 2026.05.15 | ₩42,807 | ₩44,282 | ₩42,807 | ₩43,826 | +2.38% | 3783.4만 |
|---|
| 2026.05.14 | ₩42,874 | ₩43,692 | ₩42,056 | ₩42,713 | -0.38% | 786.7만 |
|---|
| 2026.05.13 | ₩43,464 | ₩44,094 | ₩42,619 | ₩42,874 | -1.36% | 848.2만 |
|---|
| 2026.05.12 | ₩44,537 | ₩44,979 | ₩43,196 | ₩44,322 | -0.48% | 826.1만 |
|---|
| 2026.05.11 | ₩43,518 | ₩44,510 | ₩43,035 | ₩44,148 | +1.45% | 821.5만 |
|---|
| 2026.05.08 | ₩46,428 | ₩46,455 | ₩43,866 | ₩43,947 | -5.34% | 710.5만 |
|---|
| 2026.05.07 | ₩45,704 | ₩47,729 | ₩45,516 | ₩46,911 | +2.64% | 771.2만 |
|---|
| 2026.05.06 | ₩46,870 | ₩47,286 | ₩45,637 | ₩45,690 | -2.52% | 546.6만 |
|---|
| 2026.05.05 | ₩47,246 | ₩47,434 | ₩45,355 | ₩46,803 | -0.94% | 558.7만 |
|---|
| 2026.05.04 | ₩47,970 | ₩48,091 | ₩46,522 | ₩47,447 | -1.09% | 671.3만 |
|---|
| 2026.05.01 | ₩47,313 | ₩48,399 | ₩46,066 | ₩46,562 | -1.59% | 636.8만 |
|---|
| 2026.04.30 | ₩45,275 | ₩46,602 | ₩44,698 | ₩46,414 | +2.52% | 790.8만 |
|---|
| 2026.04.29 | ₩47,809 | ₩48,989 | ₩44,684 | ₩45,784 | -4.24% | 1538.8만 |
|---|
| 2026.04.28 | ₩49,418 | ₩50,143 | ₩48,118 | ₩48,225 | -2.42% | 735.5만 |
|---|
| 2026.04.27 | ₩48,547 | ₩49,593 | ₩48,386 | ₩48,600 | +0.11% | 566.9만 |
|---|
| 2026.04.24 | ₩50,022 | ₩50,277 | ₩48,332 | ₩48,869 | -2.31% | 434.3만 |
|---|
| 2026.04.23 | ₩51,604 | ₩51,899 | ₩49,030 | ₩50,129 | -2.86% | 662.7만 |
|---|
| 2026.04.22 | ₩52,476 | ₩53,133 | ₩50,652 | ₩51,993 | -0.92% | 451만 |
|---|
| 2026.04.21 | ₩53,857 | ₩55,024 | ₩51,993 | ₩52,181 | -3.11% | 400.4만 |
|---|
| 2026.04.20 | ₩53,240 | ₩54,072 | ₩52,785 | ₩53,723 | +0.91% | 378.3만 |
|---|
| 2026.04.17 | ₩54,421 | ₩54,903 | ₩52,999 | ₩53,267 | -2.12% | 399.4만 |
|---|
| 2026.04.16 | ₩53,334 | ₩54,193 | ₩53,066 | ₩53,696 | +0.68% | 669.4만 |
|---|
| 2026.04.15 | ₩51,028 | ₩52,999 | ₩50,478 | ₩52,717 | +3.31% | 650.8만 |
|---|
| 2026.04.14 | ₩49,365 | ₩51,430 | ₩49,365 | ₩50,424 | +2.15% | 737.2만 |
|---|
| 2026.04.13 | ₩48,466 | ₩49,968 | ₩46,602 | ₩49,700 | +2.55% | 1155.4만 |
|---|
| 2026.04.10 | ₩50,022 | ₩50,290 | ₩47,970 | ₩48,922 | -2.20% | 517.6만 |
|---|
| 2026.04.09 | ₩51,336 | ₩51,551 | ₩49,499 | ₩50,049 | -2.51% | 576.7만 |
|---|
| 2026.04.08 | ₩54,622 | ₩55,158 | ₩51,604 | ₩52,060 | -4.69% | 605.1만 |
|---|
| 2026.04.07 | ₩55,131 | ₩55,319 | ₩52,892 | ₩52,945 | -3.96% | 427.7만 |
|---|
| 2026.04.06 | ₩53,536 | ₩55,373 | ₩53,160 | ₩55,225 | +3.16% | 547.7만 |
|---|
| 2026.04.02 | ₩53,173 | ₩54,769 | ₩51,899 | ₩53,576 | +0.76% | 579.8만 |
|---|
| 2026.04.01 | ₩54,099 | ₩54,099 | ₩51,886 | ₩53,147 | -1.76% | 547.8만 |
|---|
| 2026.03.31 | ₩55,654 | ₩55,829 | ₩53,066 | ₩54,099 | -2.80% | 548.2만 |
|---|
| 2026.03.30 | ₩53,857 | ₩55,078 | ₩53,696 | ₩54,823 | +1.79% | 666.8만 |
|---|
| 2026.03.27 | ₩55,078 | ₩55,561 | ₩52,543 | ₩53,334 | -3.17% | 629.5만 |
|---|
| 2026.03.26 | ₩54,917 | ₩57,277 | ₩54,917 | ₩55,386 | +0.85% | 498.4만 |
|---|
| 2026.03.25 | ₩56,110 | ₩56,486 | ₩54,085 | ₩55,534 | -1.03% | 575.3만 |
|---|
| 2026.03.24 | ₩56,754 | ₩57,022 | ₩54,689 | ₩55,601 | -2.03% | 455.7만 |
|---|
| 2026.03.23 | ₩58,565 | ₩58,672 | ₩56,043 | ₩57,545 | -1.74% | 720.9만 |
|---|
| 2026.03.20 | ₩56,647 | ₩58,028 | ₩56,271 | ₩57,532 | +1.56% | 1518.3만 |
|---|
| 2026.03.19 | ₩57,304 | ₩58,430 | ₩56,110 | ₩57,425 | +0.21% | 612.7만 |
|---|
| 2026.03.18 | ₩58,377 | ₩59,181 | ₩57,197 | ₩57,814 | -0.96% | 845.8만 |
|---|
| 2026.03.17 | ₩59,101 | ₩60,630 | ₩58,497 | ₩59,342 | +0.41% | 429.9만 |
|---|
| 2026.03.16 | ₩58,940 | ₩59,141 | ₩58,269 | ₩58,497 | -0.75% | 590.5만 |
|---|
| 2026.03.13 | ₩58,618 | ₩59,369 | ₩57,586 | ₩58,511 | -0.18% | 527.1만 |
|---|
| 2026.03.12 | ₩60,362 | ₩62,145 | ₩58,055 | ₩58,149 | -3.67% | 629만 |
|---|
| 2026.03.11 | ₩62,306 | ₩63,231 | ₩60,120 | ₩60,804 | -2.41% | 527.5만 |
|---|
| 2026.03.10 | ₩64,009 | ₩64,801 | ₩61,019 | ₩62,132 | -2.93% | 453.1만 |
|---|
| 2026.03.09 | ₩64,640 | ₩65,619 | ₩63,862 | ₩64,935 | +0.46% | 563.3만 |
|---|
| 2026.03.06 | ₩64,854 | ₩65,364 | ₩63,889 | ₩64,881 | +0.04% | 396만 |
|---|
| 2026.03.05 | ₩63,674 | ₩65,753 | ₩63,392 | ₩65,592 | +3.01% | 587.2만 |
|---|
| 2026.03.04 | ₩62,775 | ₩64,707 | ₩62,775 | ₩63,835 | +1.69% | 433.8만 |
|---|
| 2026.03.03 | ₩61,528 | ₩63,526 | ₩60,053 | ₩62,735 | +1.96% | 559.2만 |
|---|
| 2026.03.02 | ₩58,444 | ₩60,858 | ₩57,881 | ₩60,576 | +3.65% | 634.2만 |
|---|
| 2026.02.27 | ₩58,994 | ₩60,898 | ₩58,658 | ₩59,852 | +1.45% | 805.9만 |
|---|
| 2026.02.26 | ₩61,072 | ₩61,850 | ₩60,067 | ₩60,348 | -1.19% | 762.5만 |
|---|
| 2026.02.25 | ₩62,480 | ₩63,164 | ₩57,894 | ₩60,053 | -3.88% | 1163.9만 |
|---|
| 2026.02.24 | ₩63,781 | ₩66,718 | ₩63,473 | ₩65,914 | +3.34% | 559.7만 |
|---|
| 2026.02.23 | ₩66,235 | ₩67,147 | ₩64,117 | ₩64,197 | -3.08% | 721.4만 |
|---|
| 2026.02.20 | ₩67,121 | ₩69,843 | ₩66,289 | ₩66,879 | -0.36% | 790.2만 |
|---|
| 2026.02.19 | ₩65,082 | ₩66,356 | ₩64,438 | ₩65,806 | +1.11% | 521.6만 |
|---|
| 2026.02.18 | ₩62,185 | ₩65,806 | ₩62,185 | ₩65,632 | +5.54% | 798.8만 |
|---|
| 2026.02.17 | ₩60,308 | ₩61,448 | ₩58,739 | ₩61,341 | +1.71% | 885.5만 |
|---|
| 2026.02.13 | ₩60,804 | ₩61,555 | ₩59,745 | ₩60,335 | -0.77% | 552.7만 |
|---|
| 2026.02.12 | ₩63,996 | ₩64,425 | ₩58,900 | ₩60,388 | -5.64% | 1033만 |
|---|
| 2026.02.11 | ₩67,469 | ₩67,469 | ₩62,735 | ₩64,197 | -4.85% | 622.7만 |
|---|
| 2026.02.10 | ₩67,322 | ₩70,205 | ₩67,322 | ₩68,193 | +1.29% | 595.6만 |
|---|
| 2026.02.09 | ₩66,571 | ₩68,877 | ₩65,122 | ₩68,341 | +2.66% | 865만 |
|---|
| 2026.02.06 | ₩68,569 | ₩69,320 | ₩65,391 | ₩67,429 | -1.66% | 675.7만 |
|---|
| 2026.02.05 | ₩70,782 | ₩71,506 | ₩68,019 | ₩68,381 | -3.39% | 744.3만 |
|---|
| 2026.02.04 | ₩69,923 | ₩71,586 | ₩67,845 | ₩70,192 | +0.38% | 1103.4만 |
|---|
| 2026.02.03 | ₩80,639 | ₩80,987 | ₩69,159 | ₩69,374 | -13.97% | 1288.3만 |
|---|
| 2026.02.02 | ₩82,422 | ₩84,045 | ₩81,859 | ₩82,047 | -0.46% | 601.1만 |
|---|
| 2026.01.30 | ₩82,489 | ₩83,656 | ₩81,497 | ₩82,476 | -0.02% | 466.3만 |
|---|
| 2026.01.29 | ₩87,585 | ₩87,786 | ₩82,623 | ₩83,052 | -5.18% | 451.7만 |
|---|
| 2026.01.28 | ₩89,825 | ₩90,764 | ₩87,371 | ₩87,438 | -2.66% | 437.5만 |
|---|
| 2026.01.27 | ₩92,909 | ₩94,639 | ₩88,095 | ₩88,806 | -4.42% | 1799.3만 |
|---|
| 2026.01.26 | ₩88,444 | ₩89,932 | ₩88,175 | ₩88,256 | -0.21% | 402.7만 |
|---|
| 2026.01.23 | ₩88,135 | ₩89,423 | ₩87,518 | ₩87,974 | -0.18% | 498.6만 |
|---|
| 2026.01.22 | ₩86,995 | ₩90,911 | ₩86,754 | ₩88,859 | +2.14% | 725.7만 |
|---|
| 2026.01.21 | ₩85,802 | ₩87,116 | ₩84,233 | ₩86,861 | +1.23% | 636.8만 |
|---|
| 2026.01.20 | ₩85,949 | ₩86,915 | ₩84,715 | ₩85,587 | -0.42% | 572.1만 |
|---|
| 2026.01.16 | ₩85,037 | ₩88,417 | ₩84,675 | ₩87,626 | +3.04% | 762.3만 |
|---|
| 2026.01.15 | ₩85,788 | ₩86,606 | ₩83,254 | ₩84,997 | -0.92% | 547.2만 |
|---|
| 2026.01.14 | ₩82,369 | ₩85,735 | ₩81,993 | ₩85,654 | +3.99% | 820.3만 |
|---|
| 2026.01.13 | ₩79,002 | ₩83,844 | ₩77,970 | ₩82,905 | +4.94% | 1269.9만 |
|---|
| 2026.01.12 | ₩78,439 | ₩79,713 | ₩76,454 | ₩79,525 | +1.38% | 888.3만 |
|---|
| 2026.01.09 | ₩82,288 | ₩82,918 | ₩78,332 | ₩78,439 | -4.68% | 769.1만 |
|---|
| 2026.01.08 | ₩81,282 | ₩84,340 | ₩80,719 | ₩82,288 | +1.24% | 833.8만 |
|---|
| 2026.01.07 | ₩91,541 | ₩92,507 | ₩82,570 | ₩82,690 | -9.67% | 1375.9만 |
|---|
| 2026.01.06 | ₩88,537 | ₩90,710 | ₩87,478 | ₩90,120 | +1.79% | 314.3만 |
|---|
| 2026.01.05 | ₩87,974 | ₩90,361 | ₩87,465 | ₩89,074 | +1.25% | 436.9만 |
|---|
| 2026.01.02 | ₩89,999 | ₩90,147 | ₩87,478 | ₩88,095 | -2.12% | 436.8만 |
|---|
| 2025.12.31 | ₩91,005 | ₩91,005 | ₩89,852 | ₩90,174 | -0.91% | 207만 |
|---|
| 2025.12.30 | ₩90,174 | ₩91,139 | ₩89,825 | ₩91,005 | +0.92% | 267.8만 |
|---|
| 2025.12.29 | ₩89,972 | ₩91,059 | ₩89,382 | ₩90,656 | +0.76% | 330.1만 |
|---|
| 2025.12.26 | ₩89,476 | ₩90,093 | ₩89,154 | ₩89,865 | +0.43% | 229.5만 |
|---|
| 2025.12.24 | ₩88,967 | ₩90,214 | ₩88,913 | ₩89,704 | +0.83% | 99.3만 |
|---|
| 2025.12.23 | ₩89,315 | ₩89,691 | ₩88,229 | ₩89,369 | +0.06% | 272.4만 |
|---|
| 2025.12.22 | ₩87,330 | ₩89,436 | ₩87,129 | ₩89,315 | +2.27% | 461.4만 |
|---|
| 2025.12.19 | ₩86,378 | ₩88,296 | ₩85,815 | ₩87,478 | +1.27% | 957.6만 |
|---|
| 2025.12.18 | ₩87,183 | ₩87,840 | ₩86,700 | ₩87,009 | -0.20% | 513만 |
|---|
| 2025.12.17 | ₩85,319 | ₩87,290 | ₩85,292 | ₩86,942 | +1.90% | 536.6만 |
|---|
| 2025.12.16 | ₩85,828 | ₩87,022 | ₩84,970 | ₩85,319 | -0.59% | 476.2만 |
|---|
| 2025.12.15 | ₩91,528 | ₩91,528 | ₩83,146 | ₩85,493 | -6.59% | 831.3만 |
|---|
| 2025.12.12 | ₩91,085 | ₩91,877 | ₩90,844 | ₩91,501 | +0.46% | 314.7만 |
|---|
| 2025.12.11 | ₩90,871 | ₩91,863 | ₩90,066 | ₩90,482 | -0.43% | 340.8만 |
|---|
| 2025.12.10 | ₩90,925 | ₩91,971 | ₩90,241 | ₩91,018 | +0.10% | 274.4만 |
|---|
| 2025.12.09 | ₩89,208 | ₩91,850 | ₩88,967 | ₩91,099 | +2.12% | 277.4만 |
|---|
| 2025.12.08 | ₩91,085 | ₩91,126 | ₩88,618 | ₩88,953 | -2.34% | 342.9만 |
|---|
| 2025.12.05 | ₩90,938 | ₩92,225 | ₩90,482 | ₩91,206 | +0.29% | 295.1만 |
|---|
| 2025.12.04 | ₩92,534 | ₩92,614 | ₩91,300 | ₩91,448 | -1.17% | 232.9만 |
|---|
| 2025.12.03 | ₩91,488 | ₩92,695 | ₩91,233 | ₩92,561 | +1.17% | 245만 |
|---|
| 2025.12.02 | ₩91,635 | ₩92,051 | ₩90,509 | ₩91,461 | -0.19% | 312.1만 |
|---|
| 2025.12.01 | ₩91,153 | ₩92,936 | ₩90,992 | ₩91,220 | +0.07% | 302.7만 |
|---|
| 2025.11.28 | ₩91,796 | ₩92,400 | ₩90,844 | ₩92,266 | +0.51% | 180.7만 |
|---|
| 2025.11.26 | ₩92,199 | ₩92,695 | ₩90,898 | ₩90,951 | -1.35% | 328.7만 |
|---|
| 2025.11.25 | ₩91,166 | ₩93,017 | ₩90,066 | ₩92,802 | +1.79% | 374.7만 |
|---|
| 2025.11.24 | ₩90,415 | ₩91,555 | ₩89,785 | ₩90,589 | +0.19% | 1098만 |
|---|
| 2025.11.21 | ₩88,484 | ₩90,643 | ₩88,377 | ₩90,187 | +1.92% | 577만 |
|---|
| 2025.11.20 | ₩89,490 | ₩89,597 | ₩86,794 | ₩87,867 | -1.81% | 540.3만 |
|---|
| 2025.11.19 | ₩89,087 | ₩89,208 | ₩87,773 | ₩88,537 | -0.62% | 390.3만 |
|---|
| 2025.11.18 | ₩89,852 | ₩90,415 | ₩88,819 | ₩89,597 | -0.28% | 396.2만 |
|---|
| 2025.11.17 | ₩91,260 | ₩92,561 | ₩89,355 | ₩89,852 | -1.54% | 334.6만 |
|---|
| 2025.11.14 | ₩91,649 | ₩92,614 | ₩91,005 | ₩91,260 | -0.42% | 364.9만 |
|---|
| 2025.11.13 | ₩91,863 | ₩92,708 | ₩91,541 | ₩91,904 | +0.04% | 461.7만 |
|---|
| 2025.11.12 | ₩91,555 | ₩92,923 | ₩90,415 | ₩92,561 | +1.10% | 460.9만 |
|---|
| 2025.11.11 | ₩90,536 | ₩92,105 | ₩89,811 | ₩91,743 | +1.33% | 368.4만 |
|---|
| 2025.11.10 | ₩90,549 | ₩90,589 | ₩88,873 | ₩90,160 | -0.43% | 388.8만 |
|---|
| 2025.11.07 | ₩90,361 | ₩91,649 | ₩89,302 | ₩90,549 | +0.21% | 419.6만 |
|---|
| 2025.11.06 | ₩93,942 | ₩94,626 | ₩90,039 | ₩90,334 | -3.84% | 476.4만 |
|---|
| 2025.11.05 | ₩93,151 | ₩94,720 | ₩92,815 | ₩94,465 | +1.41% | 389.8만 |
|---|
| 2025.11.04 | ₩93,406 | ₩93,996 | ₩91,957 | ₩93,593 | +0.20% | 449.9만 |
|---|
| 2025.11.03 | ₩90,992 | ₩94,197 | ₩90,911 | ₩93,043 | +2.25% | 795.6만 |
|---|
| 2025.10.31 | ₩92,212 | ₩92,722 | ₩89,060 | ₩92,279 | +0.07% | 702만 |
|---|
| 2025.10.30 | ₩94,760 | ₩94,894 | ₩91,729 | ₩93,392 | -1.44% | 518.5만 |
|---|
| 2025.10.29 | ₩97,013 | ₩97,228 | ₩85,587 | ₩94,559 | -2.53% | 1547.6만 |
|---|
| 2025.10.28 | ₩104,443 | ₩105,877 | ₩103,799 | ₩104,912 | +0.45% | 354.4만 |
|---|
| 2025.10.27 | ₩104,456 | ₩106,052 | ₩103,799 | ₩104,764 | +0.30% | 280.5만 |
|---|
| 2025.10.24 | ₩104,791 | ₩105,569 | ₩104,040 | ₩104,456 | -0.32% | 214.3만 |
|---|
| 2025.10.23 | ₩103,450 | ₩104,389 | ₩102,498 | ₩104,148 | +0.67% | 182.3만 |
|---|
| 2025.10.22 | ₩103,262 | ₩104,778 | ₩102,538 | ₩103,517 | +0.25% | 228.7만 |
|---|
| 2025.10.21 | ₩100,097 | ₩103,236 | ₩99,414 | ₩103,061 | +2.96% | 289.7만 |
|---|
| 2025.10.20 | ₩99,266 | ₩100,620 | ₩99,132 | ₩100,527 | +1.27% | 198.5만 |
|---|
| 2025.10.17 | ₩99,481 | ₩100,433 | ₩98,676 | ₩99,226 | -0.26% | 291.6만 |
|---|
| 2025.10.16 | ₩101,425 | ₩102,350 | ₩99,199 | ₩99,709 | -1.69% | 242.8만 |
|---|
| 2025.10.15 | ₩101,452 | ₩101,881 | ₩99,588 | ₩100,835 | -0.61% | 291.3만 |
|---|
| 2025.10.14 | ₩99,990 | ₩102,042 | ₩99,910 | ₩101,559 | +1.57% | 330.8만 |
|---|
| 2025.10.13 | ₩102,485 | ₩102,485 | ₩100,728 | ₩100,822 | -1.62% | 316만 |
|---|
| 2025.10.10 | ₩103,839 | ₩104,362 | ₩101,103 | ₩101,358 | -2.39% | 302.9만 |
|---|