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 | ₩36,545 | ₩40,448 | ₩36,438 | ₩39,790 | +8.88% | 2802.2만 |
| 2026.09.28–2026.10.02 | ₩37,122 | ₩37,859 | ₩35,566 | ₩36,719 | -1.08% | 2544.1만 |
| 2026.09.21–2026.09.25 | ₩39,214 | ₩39,750 | ₩36,585 | ₩37,671 | -3.93% | 3120.8만 |
| 2026.09.14–2026.09.18 | ₩41,802 | ₩42,687 | ₩38,838 | ₩39,013 | -6.67% | 3916.5만 |
| 2026.09.08–2026.09.11 | ₩40,971 | ₩41,078 | ₩38,610 | ₩40,850 | -0.29% | 2401.2만 |
| 2026.08.31–2026.09.04 | ₩42,848 | ₩43,975 | ₩40,662 | ₩41,453 | -3.26% | 5318.5만 |
| 2026.08.24–2026.08.28 | ₩43,613 | ₩44,632 | ₩41,963 | ₩43,210 | -0.92% | 2451.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,848 |
| ₩45,356 |
| ₩41,561 |
| ₩43,264 |
| +0.97% |
| 2597.4만 |
| 2026.08.10–2026.08.14 | ₩40,287 | ₩44,659 | ₩40,287 | ₩43,425 | +7.79% | 2844.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,522 | ₩42,486 | ₩39,241 | ₩40,555 | +2.61% | 3248.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,618 | ₩42,111 | ₩34,721 | ₩38,570 | +2.53% | 5757만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,562 | ₩40,099 | ₩35,901 | ₩37,095 | -6.24% | 3156.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,731 | ₩41,588 | ₩35,781 | ₩39,938 | +3.12% | 4272만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,804 | ₩40,421 | ₩37,671 | ₩38,074 | -4.35% | 2869.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,051 | ₩41,185 | ₩37,792 | ₩40,233 | -1.99% | 2350만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,300 | ₩41,628 | ₩38,275 | ₩40,568 | +0.67% | 3727.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,827 | ₩45,705 | ₩39,603 | ₩40,394 | -7.83% | 3763.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,672 | ₩46,630 | ₩42,419 | ₩44,042 | -1.41% | 3329만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,747 | ₩46,697 | ₩42,513 | ₩45,450 | +3.89% | 4103.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,074 | ₩45,208 | ₩42,727 | ₩43,183 | -4.20% | 2551.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,894 | ₩46,751 | ₩43,170 | ₩45,530 | +3.73% | 3179.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,519 | ₩44,980 | ₩42,057 | ₩43,827 | +0.71% | 7065.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,971 | ₩48,092 | ₩43,867 | ₩43,948 | -8.39% | 3258.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,548 | ₩50,144 | ₩44,685 | ₩46,563 | -4.09% | 4268.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,242 | ₩55,025 | ₩48,333 | ₩48,870 | -8.21% | 2326.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,467 | ₩54,905 | ₩46,603 | ₩53,268 | +9.91% | 3612.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,537 | ₩55,374 | ₩47,971 | ₩48,923 | -8.62% | 2674.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,859 | ₩55,830 | ₩51,887 | ₩53,577 | -0.52% | 2342.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,566 | ₩58,673 | ₩52,544 | ₩53,336 | -8.93% | 2879.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,941 | ₩60,631 | ₩56,112 | ₩57,533 | -2.39% | 3997.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,641 | ₩65,620 | ₩57,587 | ₩58,512 | -9.48% | 2699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,445 | ₩65,754 | ₩57,882 | ₩64,882 | +11.01% | 2610.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,237 | ₩67,149 | ₩57,895 | ₩59,853 | -9.64% | 4013.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,309 | ₩69,844 | ₩58,740 | ₩66,881 | +10.90% | 2996.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,572 | ₩70,207 | ₩58,901 | ₩60,336 | -9.37% | 3669만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,424 | ₩84,047 | ₩65,392 | ₩67,431 | -18.19% | 4412.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,446 | ₩94,641 | ₩81,499 | ₩82,478 | -6.75% | 3557.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,951 | ₩90,913 | ₩84,234 | ₩87,976 | +2.36% | 2433.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,441 | ₩88,419 | ₩76,456 | ₩87,627 | +11.71% | 4288만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,976 | ₩92,509 | ₩78,334 | ₩78,441 | -10.84% | 3730만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,974 | ₩91,141 | ₩87,480 | ₩88,097 | -2.09% | 1241.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,332 | ₩90,216 | ₩87,131 | ₩89,867 | +2.90% | 1062.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,530 | ₩91,530 | ₩83,148 | ₩87,480 | -4.42% | 3314.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,088 | ₩91,973 | ₩88,620 | ₩91,503 | +0.46% | 1550.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,155 | ₩92,938 | ₩90,484 | ₩91,208 | +0.06% | 1387.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,417 | ₩93,019 | ₩89,787 | ₩92,268 | +2.05% | 1982만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,262 | ₩92,563 | ₩86,796 | ₩90,189 | -1.18% | 2238.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,551 | ₩92,925 | ₩88,875 | ₩91,262 | +0.78% | 2044.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,994 | ₩94,722 | ₩89,304 | ₩90,551 | -0.49% | 2531.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,458 | ₩106,054 | ₩85,589 | ₩92,281 | -11.66% | 3402.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,268 | ₩105,571 | ₩99,134 | ₩104,458 | +5.23% | 1113.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,487 | ₩102,487 | ₩98,678 | ₩99,228 | -3.18% | 1472.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,841 | ₩104,364 | ₩101,106 | ₩101,360 | -2.39% | 302.9만 |
|---|