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 | ₩40,267 | ₩40,455 | ₩39,623 | ₩39,798 | -1.17% | 409.4만 |
| 2026.10.08 | ₩37,021 | ₩40,012 | ₩36,994 | ₩39,986 | +8.01% | 946.7만 |
| 2026.10.07 | ₩37,249 | ₩37,383 | ₩36,444 | ₩37,021 | -0.61% | 495만 |
| 2026.10.06 | ₩37,155 | ₩37,826 | ₩36,833 | ₩37,061 | -0.25% | 457.8만 |
| 2026.10.05 | ₩36,552 | ₩37,129 | ₩36,458 | ₩37,102 | +1.50% | 493.4만 |
| 2026.10.02 | ₩36,860 | ₩37,303 | ₩36,418 | ₩36,726 | -0.36% | 374.2만 |
| 2026.10.01 | ₩37,437 | ₩37,866 | ₩36,351 | ₩37,182 | -0.68% | 463만 |
| 2026.09.30 | ₩36,257 | ₩36,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,753 |
| +1.37% |
| 669.3만 |
| 2026.09.29 | ₩36,002 | ₩36,458 | ₩35,573 | ₩36,149 | +0.41% | 519.4만 |
|---|
| 2026.09.28 | ₩37,129 | ₩37,222 | ₩36,015 | ₩36,243 | -2.38% | 518.3만 |
|---|
| 2026.09.25 | ₩37,196 | ₩38,403 | ₩37,021 | ₩37,679 | +1.30% | 666.3만 |
|---|
| 2026.09.24 | ₩37,799 | ₩38,282 | ₩36,592 | ₩37,370 | -1.14% | 649.8만 |
|---|
| 2026.09.23 | ₩38,483 | ₩38,483 | ₩37,410 | ₩37,907 | -1.50% | 566.4만 |
|---|
| 2026.09.22 | ₩39,744 | ₩39,744 | ₩37,974 | ₩38,591 | -2.90% | 528.5만 |
|---|
| 2026.09.21 | ₩39,221 | ₩39,758 | ₩38,685 | ₩38,953 | -0.68% | 709.9만 |
|---|
| 2026.09.18 | ₩39,302 | ₩40,120 | ₩38,845 | ₩39,020 | -0.72% | 1711.7만 |
|---|
| 2026.09.17 | ₩40,884 | ₩41,032 | ₩39,221 | ₩39,302 | -3.87% | 486.4만 |
|---|
| 2026.09.16 | ₩41,917 | ₩42,159 | ₩40,603 | ₩40,723 | -2.85% | 466.7만 |
|---|
| 2026.09.15 | ₩41,783 | ₩42,642 | ₩41,179 | ₩42,333 | +1.32% | 672.1만 |
|---|
| 2026.09.14 | ₩41,810 | ₩42,695 | ₩41,247 | ₩42,279 | +1.12% | 579.7만 |
|---|
| 2026.09.11 | ₩39,865 | ₩41,045 | ₩39,852 | ₩40,858 | +2.49% | 619.6만 |
|---|
| 2026.09.10 | ₩39,758 | ₩40,428 | ₩38,617 | ₩39,556 | -0.51% | 723.9만 |
|---|
| 2026.09.09 | ₩40,267 | ₩40,629 | ₩39,342 | ₩39,677 | -1.47% | 444.9만 |
|---|
| 2026.09.08 | ₩40,978 | ₩41,086 | ₩39,784 | ₩40,697 | -0.69% | 612.9만 |
|---|
| 2026.09.04 | ₩41,917 | ₩42,024 | ₩40,670 | ₩41,461 | -1.09% | 387.5만 |
|---|
| 2026.09.03 | ₩42,709 | ₩43,983 | ₩41,877 | ₩42,494 | -0.50% | 454.1만 |
|---|
| 2026.09.02 | ₩42,883 | ₩43,795 | ₩41,850 | ₩41,931 | -2.22% | 517만 |
|---|
| 2026.09.01 | ₩42,923 | ₩43,540 | ₩42,118 | ₩42,896 | -0.06% | 613.8만 |
|---|
| 2026.08.31 | ₩42,856 | ₩43,715 | ₩42,642 | ₩43,017 | +0.38% | 3346.2만 |
|---|
| 2026.08.28 | ₩42,534 | ₩43,715 | ₩42,185 | ₩43,218 | +1.61% | 433.7만 |
|---|
| 2026.08.27 | ₩42,990 | ₩43,580 | ₩41,971 | ₩42,038 | -2.22% | 542.4만 |
|---|
| 2026.08.26 | ₩43,339 | ₩44,157 | ₩42,574 | ₩43,111 | -0.53% | 479.9만 |
|---|
| 2026.08.25 | ₩43,715 | ₩44,640 | ₩43,259 | ₩44,010 | +0.68% | 491.6만 |
|---|
| 2026.08.24 | ₩43,621 | ₩44,130 | ₩43,312 | ₩44,050 | +0.98% | 503.5만 |
|---|
| 2026.08.21 | ₩43,607 | ₩44,613 | ₩42,910 | ₩43,272 | -0.77% | 475.2만 |
|---|
| 2026.08.20 | ₩44,882 | ₩45,110 | ₩42,548 | ₩43,272 | -3.59% | 662.2만 |
|---|
| 2026.08.19 | ₩41,957 | ₩45,364 | ₩41,850 | ₩45,244 | +7.83% | 581.9만 |
|---|
| 2026.08.18 | ₩42,963 | ₩43,326 | ₩41,984 | ₩42,092 | -2.03% | 384.6만 |
|---|
| 2026.08.17 | ₩42,856 | ₩43,124 | ₩41,568 | ₩42,051 | -1.88% | 493.6만 |
|---|
| 2026.08.14 | ₩44,640 | ₩44,667 | ₩42,735 | ₩43,433 | -2.70% | 599.7만 |
|---|
| 2026.08.13 | ₩41,153 | ₩44,399 | ₩41,153 | ₩44,332 | +7.72% | 796.6만 |
|---|
| 2026.08.12 | ₩41,112 | ₩41,689 | ₩40,536 | ₩40,911 | -0.49% | 427.6만 |
|---|
| 2026.08.11 | ₩41,917 | ₩42,279 | ₩41,112 | ₩41,743 | -0.42% | 403.9만 |
|---|
| 2026.08.10 | ₩40,294 | ₩42,239 | ₩40,294 | ₩42,226 | +4.79% | 616.4만 |
|---|
| 2026.08.07 | ₩40,308 | ₩42,494 | ₩40,294 | ₩40,562 | +0.63% | 620.6만 |
|---|
| 2026.08.06 | ₩40,093 | ₩40,536 | ₩39,261 | ₩39,677 | -1.04% | 781.2만 |
|---|
| 2026.08.05 | ₩41,059 | ₩41,247 | ₩39,610 | ₩40,522 | -1.31% | 664.4만 |
|---|
| 2026.08.04 | ₩39,463 | ₩40,334 | ₩39,369 | ₩39,999 | +1.36% | 579.4만 |
|---|
| 2026.08.03 | ₩39,530 | ₩40,482 | ₩39,248 | ₩40,281 | +1.90% | 602.7만 |
|---|
| 2026.07.31 | ₩38,926 | ₩39,409 | ₩38,068 | ₩38,577 | -0.90% | 823.1만 |
|---|
| 2026.07.30 | ₩37,920 | ₩39,664 | ₩37,732 | ₩39,516 | +4.21% | 1213.4만 |
|---|
| 2026.07.29 | ₩34,915 | ₩40,844 | ₩34,728 | ₩40,012 | +14.60% | 1758.1만 |
|---|
| 2026.07.28 | ₩40,106 | ₩42,118 | ₩39,905 | ₩40,683 | +1.44% | 982만 |
|---|
| 2026.07.27 | ₩37,625 | ₩40,133 | ₩37,611 | ₩39,127 | +3.99% | 980.5만 |
|---|
| 2026.07.24 | ₩36,592 | ₩37,679 | ₩36,337 | ₩37,102 | +1.39% | 684.7만 |
|---|
| 2026.07.23 | ₩37,410 | ₩37,598 | ₩35,908 | ₩36,404 | -2.69% | 715.8만 |
|---|
| 2026.07.22 | ₩38,577 | ₩38,792 | ₩36,860 | ₩37,142 | -3.72% | 563.6만 |
|---|
| 2026.07.21 | ₩38,403 | ₩39,422 | ₩38,014 | ₩38,228 | -0.45% | 557.6만 |
|---|
| 2026.07.20 | ₩39,570 | ₩40,106 | ₩38,698 | ₩39,811 | +0.61% | 635.2만 |
|---|
| 2026.07.17 | ₩41,099 | ₩41,595 | ₩39,691 | ₩39,945 | -2.81% | 589.8만 |
|---|
| 2026.07.16 | ₩38,993 | ₩40,938 | ₩38,845 | ₩40,737 | +4.47% | 894.2만 |
|---|
| 2026.07.15 | ₩37,611 | ₩39,234 | ₩37,504 | ₩38,215 | +1.60% | 734만 |
|---|
| 2026.07.14 | ₩36,216 | ₩37,558 | ₩35,787 | ₩37,129 | +2.52% | 1408.9만 |
|---|
| 2026.07.13 | ₩38,738 | ₩39,409 | ₩37,853 | ₩38,591 | -0.38% | 645.1만 |
|---|
| 2026.07.10 | ₩39,798 | ₩40,308 | ₩37,679 | ₩38,081 | -4.31% | 591.6만 |
|---|
| 2026.07.09 | ₩38,711 | ₩39,369 | ₩38,148 | ₩39,154 | +1.14% | 495.5만 |
|---|
| 2026.07.08 | ₩39,784 | ₩39,999 | ₩38,926 | ₩39,355 | -1.08% | 510.1만 |
|---|
| 2026.07.07 | ₩39,798 | ₩40,428 | ₩39,154 | ₩40,066 | +0.67% | 600.2만 |
|---|
| 2026.07.06 | ₩39,811 | ₩40,012 | ₩38,282 | ₩38,497 | -3.30% | 672.1만 |
|---|
| 2026.07.02 | ₩39,650 | ₩40,804 | ₩39,194 | ₩40,241 | +1.49% | 473.6만 |
|---|
| 2026.07.01 | ₩39,006 | ₩40,267 | ₩38,591 | ₩39,382 | +0.96% | 623.5만 |
|---|
| 2026.06.30 | ₩38,939 | ₩39,248 | ₩37,799 | ₩37,987 | -2.45% | 693만 |
|---|
| 2026.06.29 | ₩41,059 | ₩41,193 | ₩39,167 | ₩39,328 | -4.21% | 559.9만 |
|---|
| 2026.06.26 | ₩38,765 | ₩40,938 | ₩38,685 | ₩40,576 | +4.67% | 881.4만 |
|---|
| 2026.06.25 | ₩39,315 | ₩39,811 | ₩38,282 | ₩38,416 | -2.29% | 645만 |
|---|
| 2026.06.24 | ₩40,093 | ₩41,434 | ₩39,919 | ₩39,986 | -0.27% | 667.5만 |
|---|
| 2026.06.23 | ₩39,878 | ₩41,045 | ₩39,878 | ₩40,589 | +1.78% | 831.4만 |
|---|
| 2026.06.22 | ₩40,308 | ₩41,636 | ₩39,006 | ₩39,194 | -2.76% | 702.6만 |
|---|
| 2026.06.18 | ₩40,858 | ₩41,220 | ₩39,610 | ₩40,401 | -1.12% | 1614.1만 |
|---|
| 2026.06.17 | ₩42,655 | ₩43,674 | ₩40,750 | ₩40,858 | -4.21% | 972.9만 |
|---|
| 2026.06.16 | ₩42,937 | ₩43,889 | ₩42,440 | ₩42,883 | -0.12% | 574.9만 |
|---|
| 2026.06.15 | ₩43,835 | ₩45,713 | ₩42,802 | ₩42,977 | -1.96% | 601.9만 |
|---|
| 2026.06.12 | ₩43,688 | ₩44,519 | ₩42,427 | ₩44,050 | +0.83% | 491.5만 |
|---|
| 2026.06.11 | ₩44,975 | ₩45,686 | ₩43,366 | ₩43,795 | -2.62% | 775.2만 |
|---|
| 2026.06.10 | ₩45,043 | ₩46,639 | ₩44,479 | ₩45,914 | +1.94% | 627.6만 |
|---|
| 2026.06.09 | ₩44,332 | ₩45,874 | ₩44,063 | ₩45,512 | +2.66% | 663.5만 |
|---|
| 2026.06.08 | ₩44,680 | ₩45,660 | ₩43,835 | ₩44,788 | +0.24% | 771.3만 |
|---|
| 2026.06.05 | ₩45,512 | ₩45,968 | ₩44,345 | ₩45,458 | -0.12% | 699.9만 |
|---|
| 2026.06.04 | ₩46,491 | ₩46,706 | ₩44,439 | ₩45,150 | -2.89% | 734.8만 |
|---|
| 2026.06.03 | ₩44,949 | ₩44,962 | ₩42,990 | ₩44,801 | -0.33% | 946.1만 |
|---|
| 2026.06.02 | ₩44,372 | ₩45,284 | ₩42,521 | ₩45,150 | +1.75% | 918.9만 |
|---|
| 2026.06.01 | ₩43,755 | ₩45,445 | ₩42,937 | ₩45,418 | +3.80% | 803.8만 |
|---|
| 2026.05.29 | ₩43,795 | ₩44,184 | ₩42,735 | ₩43,191 | -1.38% | 778.9만 |
|---|
| 2026.05.28 | ₩43,245 | ₩44,130 | ₩42,923 | ₩43,326 | +0.19% | 674.8만 |
|---|
| 2026.05.27 | ₩43,715 | ₩44,908 | ₩43,205 | ₩43,352 | -0.83% | 501.7만 |
|---|
| 2026.05.26 | ₩45,083 | ₩45,217 | ₩43,594 | ₩43,621 | -3.24% | 596.4만 |
|---|
| 2026.05.22 | ₩45,432 | ₩46,464 | ₩45,083 | ₩45,539 | +0.24% | 461.6만 |
|---|
| 2026.05.21 | ₩45,136 | ₩46,183 | ₩44,305 | ₩45,512 | +0.83% | 541.1만 |
|---|
| 2026.05.20 | ₩44,815 | ₩45,955 | ₩43,178 | ₩45,619 | +1.80% | 500.9만 |
|---|
| 2026.05.19 | ₩45,338 | ₩46,759 | ₩44,640 | ₩45,338 | 0.00% | 659.7만 |
|---|
| 2026.05.18 | ₩43,902 | ₩46,062 | ₩43,487 | ₩44,533 | +1.44% | 1016.5만 |
|---|
| 2026.05.15 | ₩42,816 | ₩44,291 | ₩42,816 | ₩43,835 | +2.38% | 3783.4만 |
|---|
| 2026.05.14 | ₩42,883 | ₩43,701 | ₩42,065 | ₩42,722 | -0.38% | 786.7만 |
|---|
| 2026.05.13 | ₩43,473 | ₩44,104 | ₩42,628 | ₩42,883 | -1.36% | 848.2만 |
|---|
| 2026.05.12 | ₩44,546 | ₩44,989 | ₩43,205 | ₩44,332 | -0.48% | 826.1만 |
|---|
| 2026.05.11 | ₩43,527 | ₩44,519 | ₩43,044 | ₩44,157 | +1.45% | 821.5만 |
|---|
| 2026.05.08 | ₩46,438 | ₩46,464 | ₩43,876 | ₩43,956 | -5.34% | 710.5만 |
|---|
| 2026.05.07 | ₩45,713 | ₩47,739 | ₩45,525 | ₩46,920 | +2.64% | 771.2만 |
|---|
| 2026.05.06 | ₩46,880 | ₩47,296 | ₩45,646 | ₩45,700 | -2.52% | 546.6만 |
|---|
| 2026.05.05 | ₩47,256 | ₩47,444 | ₩45,364 | ₩46,813 | -0.94% | 558.7만 |
|---|
| 2026.05.04 | ₩47,980 | ₩48,101 | ₩46,531 | ₩47,457 | -1.09% | 671.3만 |
|---|
| 2026.05.01 | ₩47,323 | ₩48,409 | ₩46,075 | ₩46,572 | -1.59% | 636.8만 |
|---|
| 2026.04.30 | ₩45,284 | ₩46,612 | ₩44,707 | ₩46,424 | +2.52% | 790.8만 |
|---|
| 2026.04.29 | ₩47,819 | ₩49,000 | ₩44,694 | ₩45,794 | -4.24% | 1538.8만 |
|---|
| 2026.04.28 | ₩49,429 | ₩50,153 | ₩48,128 | ₩48,235 | -2.42% | 735.5만 |
|---|
| 2026.04.27 | ₩48,557 | ₩49,603 | ₩48,396 | ₩48,611 | +0.11% | 566.9만 |
|---|
| 2026.04.24 | ₩50,032 | ₩50,287 | ₩48,342 | ₩48,879 | -2.31% | 434.3만 |
|---|
| 2026.04.23 | ₩51,615 | ₩51,910 | ₩49,040 | ₩50,140 | -2.86% | 662.7만 |
|---|
| 2026.04.22 | ₩52,487 | ₩53,144 | ₩50,663 | ₩52,004 | -0.92% | 451만 |
|---|
| 2026.04.21 | ₩53,869 | ₩55,036 | ₩52,004 | ₩52,192 | -3.11% | 400.4만 |
|---|
| 2026.04.20 | ₩53,252 | ₩54,083 | ₩52,796 | ₩53,734 | +0.91% | 378.3만 |
|---|
| 2026.04.17 | ₩54,432 | ₩54,915 | ₩53,010 | ₩53,278 | -2.12% | 399.4만 |
|---|
| 2026.04.16 | ₩53,345 | ₩54,204 | ₩53,077 | ₩53,708 | +0.68% | 669.4만 |
|---|
| 2026.04.15 | ₩51,038 | ₩53,010 | ₩50,488 | ₩52,728 | +3.31% | 650.8만 |
|---|
| 2026.04.14 | ₩49,375 | ₩51,441 | ₩49,375 | ₩50,435 | +2.15% | 737.2만 |
|---|
| 2026.04.13 | ₩48,476 | ₩49,979 | ₩46,612 | ₩49,710 | +2.55% | 1155.4만 |
|---|
| 2026.04.10 | ₩50,032 | ₩50,301 | ₩47,980 | ₩48,932 | -2.20% | 517.6만 |
|---|
| 2026.04.09 | ₩51,347 | ₩51,561 | ₩49,509 | ₩50,059 | -2.51% | 576.7만 |
|---|
| 2026.04.08 | ₩54,633 | ₩55,170 | ₩51,615 | ₩52,071 | -4.69% | 605.1만 |
|---|
| 2026.04.07 | ₩55,143 | ₩55,331 | ₩52,903 | ₩52,956 | -3.96% | 427.7만 |
|---|
| 2026.04.06 | ₩53,547 | ₩55,384 | ₩53,171 | ₩55,237 | +3.16% | 547.7만 |
|---|
| 2026.04.02 | ₩53,185 | ₩54,781 | ₩51,910 | ₩53,587 | +0.76% | 579.8만 |
|---|
| 2026.04.01 | ₩54,110 | ₩54,110 | ₩51,897 | ₩53,158 | -1.76% | 547.8만 |
|---|
| 2026.03.31 | ₩55,666 | ₩55,840 | ₩53,077 | ₩54,110 | -2.80% | 548.2만 |
|---|
| 2026.03.30 | ₩53,869 | ₩55,089 | ₩53,708 | ₩54,834 | +1.79% | 666.8만 |
|---|
| 2026.03.27 | ₩55,089 | ₩55,572 | ₩52,554 | ₩53,345 | -3.17% | 629.5만 |
|---|
| 2026.03.26 | ₩54,928 | ₩57,289 | ₩54,928 | ₩55,398 | +0.85% | 498.4만 |
|---|
| 2026.03.25 | ₩56,122 | ₩56,498 | ₩54,097 | ₩55,545 | -1.03% | 575.3만 |
|---|
| 2026.03.24 | ₩56,766 | ₩57,034 | ₩54,700 | ₩55,612 | -2.03% | 455.7만 |
|---|
| 2026.03.23 | ₩58,577 | ₩58,684 | ₩56,055 | ₩57,557 | -1.74% | 720.9만 |
|---|
| 2026.03.20 | ₩56,659 | ₩58,040 | ₩56,283 | ₩57,544 | +1.56% | 1518.3만 |
|---|
| 2026.03.19 | ₩57,316 | ₩58,443 | ₩56,122 | ₩57,437 | +0.21% | 612.7만 |
|---|
| 2026.03.18 | ₩58,389 | ₩59,194 | ₩57,209 | ₩57,826 | -0.96% | 845.8만 |
|---|
| 2026.03.17 | ₩59,113 | ₩60,642 | ₩58,510 | ₩59,355 | +0.41% | 429.9만 |
|---|
| 2026.03.16 | ₩58,952 | ₩59,154 | ₩58,282 | ₩58,510 | -0.75% | 590.5만 |
|---|
| 2026.03.13 | ₩58,630 | ₩59,382 | ₩57,598 | ₩58,523 | -0.18% | 527.1만 |
|---|
| 2026.03.12 | ₩60,374 | ₩62,158 | ₩58,067 | ₩58,161 | -3.67% | 629만 |
|---|
| 2026.03.11 | ₩62,319 | ₩63,245 | ₩60,133 | ₩60,817 | -2.41% | 527.5만 |
|---|
| 2026.03.10 | ₩64,023 | ₩64,814 | ₩61,031 | ₩62,145 | -2.93% | 453.1만 |
|---|
| 2026.03.09 | ₩64,653 | ₩65,632 | ₩63,875 | ₩64,948 | +0.46% | 563.3만 |
|---|
| 2026.03.06 | ₩64,868 | ₩65,377 | ₩63,902 | ₩64,895 | +0.04% | 396만 |
|---|
| 2026.03.05 | ₩63,687 | ₩65,766 | ₩63,406 | ₩65,605 | +3.01% | 587.2만 |
|---|
| 2026.03.04 | ₩62,789 | ₩64,720 | ₩62,789 | ₩63,848 | +1.69% | 433.8만 |
|---|
| 2026.03.03 | ₩61,541 | ₩63,540 | ₩60,066 | ₩62,748 | +1.96% | 559.2만 |
|---|
| 2026.03.02 | ₩58,456 | ₩60,870 | ₩57,893 | ₩60,589 | +3.65% | 634.2만 |
|---|
| 2026.02.27 | ₩59,006 | ₩60,911 | ₩58,671 | ₩59,864 | +1.45% | 805.9만 |
|---|
| 2026.02.26 | ₩61,085 | ₩61,863 | ₩60,079 | ₩60,361 | -1.19% | 762.5만 |
|---|
| 2026.02.25 | ₩62,493 | ₩63,178 | ₩57,906 | ₩60,066 | -3.88% | 1163.9만 |
|---|
| 2026.02.24 | ₩63,795 | ₩66,732 | ₩63,486 | ₩65,927 | +3.34% | 559.7만 |
|---|
| 2026.02.23 | ₩66,249 | ₩67,161 | ₩64,130 | ₩64,210 | -3.08% | 721.4만 |
|---|
| 2026.02.20 | ₩67,135 | ₩69,858 | ₩66,303 | ₩66,893 | -0.36% | 790.2만 |
|---|
| 2026.02.19 | ₩65,096 | ₩66,370 | ₩64,452 | ₩65,820 | +1.11% | 521.6만 |
|---|
| 2026.02.18 | ₩62,198 | ₩65,820 | ₩62,198 | ₩65,646 | +5.54% | 798.8만 |
|---|
| 2026.02.17 | ₩60,321 | ₩61,461 | ₩58,751 | ₩61,353 | +1.71% | 885.5만 |
|---|
| 2026.02.13 | ₩60,817 | ₩61,568 | ₩59,757 | ₩60,347 | -0.77% | 552.7만 |
|---|
| 2026.02.12 | ₩64,009 | ₩64,438 | ₩58,912 | ₩60,401 | -5.64% | 1033만 |
|---|
| 2026.02.11 | ₩67,483 | ₩67,483 | ₩62,748 | ₩64,210 | -4.85% | 622.7만 |
|---|
| 2026.02.10 | ₩67,336 | ₩70,220 | ₩67,336 | ₩68,208 | +1.29% | 595.6만 |
|---|
| 2026.02.09 | ₩66,585 | ₩68,892 | ₩65,136 | ₩68,355 | +2.66% | 865만 |
|---|
| 2026.02.06 | ₩68,583 | ₩69,334 | ₩65,404 | ₩67,443 | -1.66% | 675.7만 |
|---|
| 2026.02.05 | ₩70,796 | ₩71,521 | ₩68,033 | ₩68,395 | -3.39% | 744.3만 |
|---|
| 2026.02.04 | ₩69,938 | ₩71,601 | ₩67,859 | ₩70,206 | +0.38% | 1103.4만 |
|---|
| 2026.02.03 | ₩80,655 | ₩81,004 | ₩69,173 | ₩69,388 | -13.97% | 1288.3만 |
|---|
| 2026.02.02 | ₩82,439 | ₩84,062 | ₩81,876 | ₩82,064 | -0.46% | 601.1만 |
|---|
| 2026.01.30 | ₩82,506 | ₩83,673 | ₩81,514 | ₩82,493 | -0.02% | 466.3만 |
|---|
| 2026.01.29 | ₩87,604 | ₩87,805 | ₩82,641 | ₩83,070 | -5.18% | 451.7만 |
|---|
| 2026.01.28 | ₩89,844 | ₩90,783 | ₩87,389 | ₩87,456 | -2.66% | 437.5만 |
|---|
| 2026.01.27 | ₩92,929 | ₩94,659 | ₩88,113 | ₩88,824 | -4.42% | 1799.3만 |
|---|
| 2026.01.26 | ₩88,462 | ₩89,951 | ₩88,194 | ₩88,274 | -0.21% | 402.7만 |
|---|
| 2026.01.23 | ₩88,154 | ₩89,441 | ₩87,537 | ₩87,993 | -0.18% | 498.6만 |
|---|
| 2026.01.22 | ₩87,013 | ₩90,930 | ₩86,772 | ₩88,878 | +2.14% | 725.7만 |
|---|
| 2026.01.21 | ₩85,820 | ₩87,134 | ₩84,250 | ₩86,879 | +1.23% | 636.8만 |
|---|
| 2026.01.20 | ₩85,967 | ₩86,933 | ₩84,733 | ₩85,605 | -0.42% | 572.1만 |
|---|
| 2026.01.16 | ₩85,055 | ₩88,435 | ₩84,693 | ₩87,644 | +3.04% | 762.3만 |
|---|
| 2026.01.15 | ₩85,806 | ₩86,624 | ₩83,271 | ₩85,015 | -0.92% | 547.2만 |
|---|
| 2026.01.14 | ₩82,386 | ₩85,753 | ₩82,010 | ₩85,672 | +3.99% | 820.3만 |
|---|
| 2026.01.13 | ₩79,019 | ₩83,861 | ₩77,986 | ₩82,922 | +4.94% | 1269.9만 |
|---|
| 2026.01.12 | ₩78,456 | ₩79,730 | ₩76,470 | ₩79,542 | +1.38% | 888.3만 |
|---|
| 2026.01.09 | ₩82,305 | ₩82,936 | ₩78,348 | ₩78,456 | -4.68% | 769.1만 |
|---|
| 2026.01.08 | ₩81,299 | ₩84,358 | ₩80,736 | ₩82,305 | +1.24% | 833.8만 |
|---|
| 2026.01.07 | ₩91,561 | ₩92,526 | ₩82,587 | ₩82,708 | -9.67% | 1375.9만 |
|---|
| 2026.01.06 | ₩88,556 | ₩90,729 | ₩87,496 | ₩90,139 | +1.79% | 314.3만 |
|---|
| 2026.01.05 | ₩87,993 | ₩90,380 | ₩87,483 | ₩89,092 | +1.25% | 436.9만 |
|---|
| 2026.01.02 | ₩90,018 | ₩90,166 | ₩87,496 | ₩88,113 | -2.12% | 436.8만 |
|---|
| 2025.12.31 | ₩91,024 | ₩91,024 | ₩89,870 | ₩90,192 | -0.91% | 207만 |
|---|
| 2025.12.30 | ₩90,192 | ₩91,158 | ₩89,844 | ₩91,024 | +0.92% | 267.8만 |
|---|
| 2025.12.29 | ₩89,991 | ₩91,078 | ₩89,401 | ₩90,675 | +0.76% | 330.1만 |
|---|
| 2025.12.26 | ₩89,495 | ₩90,112 | ₩89,173 | ₩89,884 | +0.43% | 229.5만 |
|---|
| 2025.12.24 | ₩88,985 | ₩90,233 | ₩88,932 | ₩89,723 | +0.83% | 99.3만 |
|---|
| 2025.12.23 | ₩89,334 | ₩89,709 | ₩88,247 | ₩89,388 | +0.06% | 272.4만 |
|---|
| 2025.12.22 | ₩87,349 | ₩89,455 | ₩87,148 | ₩89,334 | +2.27% | 461.4만 |
|---|
| 2025.12.19 | ₩86,396 | ₩88,314 | ₩85,833 | ₩87,496 | +1.27% | 957.6만 |
|---|
| 2025.12.18 | ₩87,201 | ₩87,858 | ₩86,718 | ₩87,027 | -0.20% | 513만 |
|---|
| 2025.12.17 | ₩85,337 | ₩87,308 | ₩85,310 | ₩86,960 | +1.90% | 536.6만 |
|---|
| 2025.12.16 | ₩85,846 | ₩87,040 | ₩84,988 | ₩85,337 | -0.59% | 476.2만 |
|---|
| 2025.12.15 | ₩91,547 | ₩91,547 | ₩83,164 | ₩85,511 | -6.59% | 831.3만 |
|---|
| 2025.12.12 | ₩91,104 | ₩91,896 | ₩90,863 | ₩91,520 | +0.46% | 314.7만 |
|---|
| 2025.12.11 | ₩90,890 | ₩91,882 | ₩90,085 | ₩90,501 | -0.43% | 340.8만 |
|---|
| 2025.12.10 | ₩90,944 | ₩91,990 | ₩90,259 | ₩91,037 | +0.10% | 274.4만 |
|---|
| 2025.12.09 | ₩89,227 | ₩91,869 | ₩88,985 | ₩91,118 | +2.12% | 277.4만 |
|---|
| 2025.12.08 | ₩91,104 | ₩91,145 | ₩88,636 | ₩88,972 | -2.34% | 342.9만 |
|---|
| 2025.12.05 | ₩90,957 | ₩92,245 | ₩90,501 | ₩91,225 | +0.29% | 295.1만 |
|---|
| 2025.12.04 | ₩92,553 | ₩92,634 | ₩91,319 | ₩91,467 | -1.17% | 232.9만 |
|---|
| 2025.12.03 | ₩91,507 | ₩92,714 | ₩91,252 | ₩92,580 | +1.17% | 245만 |
|---|
| 2025.12.02 | ₩91,654 | ₩92,070 | ₩90,528 | ₩91,480 | -0.19% | 312.1만 |
|---|
| 2025.12.01 | ₩91,172 | ₩92,956 | ₩91,011 | ₩91,239 | +0.07% | 302.7만 |
|---|
| 2025.11.28 | ₩91,815 | ₩92,419 | ₩90,863 | ₩92,285 | +0.51% | 180.7만 |
|---|
| 2025.11.26 | ₩92,218 | ₩92,714 | ₩90,917 | ₩90,970 | -1.35% | 328.7만 |
|---|
| 2025.11.25 | ₩91,185 | ₩93,036 | ₩90,085 | ₩92,821 | +1.79% | 374.7만 |
|---|
| 2025.11.24 | ₩90,434 | ₩91,574 | ₩89,803 | ₩90,608 | +0.19% | 1098만 |
|---|
| 2025.11.21 | ₩88,502 | ₩90,662 | ₩88,395 | ₩90,206 | +1.92% | 577만 |
|---|
| 2025.11.20 | ₩89,508 | ₩89,616 | ₩86,812 | ₩87,885 | -1.81% | 540.3만 |
|---|
| 2025.11.19 | ₩89,106 | ₩89,227 | ₩87,791 | ₩88,556 | -0.62% | 390.3만 |
|---|
| 2025.11.18 | ₩89,870 | ₩90,434 | ₩88,838 | ₩89,616 | -0.28% | 396.2만 |
|---|
| 2025.11.17 | ₩91,279 | ₩92,580 | ₩89,374 | ₩89,870 | -1.54% | 334.6만 |
|---|
| 2025.11.14 | ₩91,668 | ₩92,634 | ₩91,024 | ₩91,279 | -0.42% | 364.9만 |
|---|
| 2025.11.13 | ₩91,882 | ₩92,728 | ₩91,561 | ₩91,923 | +0.04% | 461.7만 |
|---|
| 2025.11.12 | ₩91,574 | ₩92,942 | ₩90,434 | ₩92,580 | +1.10% | 460.9만 |
|---|
| 2025.11.11 | ₩90,555 | ₩92,124 | ₩89,830 | ₩91,762 | +1.33% | 368.4만 |
|---|
| 2025.11.10 | ₩90,568 | ₩90,608 | ₩88,891 | ₩90,179 | -0.43% | 388.8만 |
|---|
| 2025.11.07 | ₩90,380 | ₩91,668 | ₩89,320 | ₩90,568 | +0.21% | 419.6만 |
|---|
| 2025.11.06 | ₩93,962 | ₩94,646 | ₩90,058 | ₩90,353 | -3.84% | 476.4만 |
|---|
| 2025.11.05 | ₩93,170 | ₩94,740 | ₩92,835 | ₩94,485 | +1.41% | 389.8만 |
|---|
| 2025.11.04 | ₩93,425 | ₩94,015 | ₩91,976 | ₩93,613 | +0.20% | 449.9만 |
|---|
| 2025.11.03 | ₩91,011 | ₩94,216 | ₩90,930 | ₩93,063 | +2.25% | 795.6만 |
|---|
| 2025.10.31 | ₩92,231 | ₩92,741 | ₩89,079 | ₩92,298 | +0.07% | 702만 |
|---|
| 2025.10.30 | ₩94,780 | ₩94,914 | ₩91,748 | ₩93,412 | -1.44% | 518.5만 |
|---|
| 2025.10.29 | ₩97,033 | ₩97,248 | ₩85,605 | ₩94,579 | -2.53% | 1547.6만 |
|---|
| 2025.10.28 | ₩104,464 | ₩105,900 | ₩103,820 | ₩104,934 | +0.45% | 354.4만 |
|---|
| 2025.10.27 | ₩104,478 | ₩106,074 | ₩103,820 | ₩104,786 | +0.30% | 280.5만 |
|---|
| 2025.10.24 | ₩104,813 | ₩105,591 | ₩104,062 | ₩104,478 | -0.32% | 214.3만 |
|---|
| 2025.10.23 | ₩103,472 | ₩104,411 | ₩102,519 | ₩104,169 | +0.67% | 182.3만 |
|---|
| 2025.10.22 | ₩103,284 | ₩104,800 | ₩102,560 | ₩103,539 | +0.25% | 228.7만 |
|---|
| 2025.10.21 | ₩100,118 | ₩103,257 | ₩99,434 | ₩103,083 | +2.96% | 289.7만 |
|---|
| 2025.10.20 | ₩99,287 | ₩100,641 | ₩99,153 | ₩100,548 | +1.27% | 198.5만 |
|---|
| 2025.10.17 | ₩99,501 | ₩100,454 | ₩98,697 | ₩99,246 | -0.26% | 291.6만 |
|---|
| 2025.10.16 | ₩101,446 | ₩102,372 | ₩99,220 | ₩99,729 | -1.69% | 242.8만 |
|---|
| 2025.10.15 | ₩101,473 | ₩101,902 | ₩99,609 | ₩100,856 | -0.61% | 291.3만 |
|---|
| 2025.10.14 | ₩100,011 | ₩102,063 | ₩99,931 | ₩101,580 | +1.57% | 330.8만 |
|---|
| 2025.10.13 | ₩102,506 | ₩102,506 | ₩100,749 | ₩100,843 | -1.62% | 316만 |
|---|
| 2025.10.10 | ₩103,861 | ₩104,384 | ₩101,124 | ₩101,379 | -2.39% | 302.9만 |
|---|