시장 데이터를 불러오는 중
전체 종목
Centerspace 과거 주가
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,346 | ₩75,230 | ₩73,649 | ₩74,828 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,252 | — | — |
| 2026.10.05 | — | — | — | ₩73,890 | — | — |
| 2026.10.02 | — | — | — | ₩72,980 | — | — |
| 2026.10.01 | — | — | — | ₩72,779 | — | — |
| 2026.09.29 | — | — | — | ₩73,315 | — | — |
| 2026.09.25 | — | — | — | ₩74,038 | — | — |
| 2026.09.17 | ₩76,261 | ₩77,164 | ₩75,953 | ₩76,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,613 | ₩77,680 | ₩75,993 | ₩76,100 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,216 | ₩78,403 | ₩77,211 | ₩77,493 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,725 | ₩78,725 | ₩76,662 | ₩78,497 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,653 | ₩78,765 | ₩76,823 | ₩78,055 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩77,975 | ₩77,975 | ₩75,899 | ₩77,252 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,452 | ₩79,421 | ₩75,912 | ₩76,810 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,516 | ₩70,971 | ₩69,632 | ₩70,583 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,766 | ₩70,904 | ₩69,632 | ₩70,837 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,266 | ₩71,266 | ₩69,779 | ₩70,154 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,543 | ₩70,851 | ₩69,659 | ₩70,677 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩70,958 | ₩71,052 | ₩69,806 | ₩70,154 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,235 | ₩70,998 | ₩70,007 | ₩70,288 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,235 | ₩71,078 | ₩70,208 | ₩70,275 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,493 | ₩72,190 | ₩70,342 | ₩70,369 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,391 | ₩72,940 | ₩71,440 | ₩71,534 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩72,913 | ₩73,355 | ₩72,096 | ₩72,176 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,243 | ₩73,690 | ₩72,243 | ₩73,114 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,578 | ₩73,328 | ₩71,815 | ₩72,257 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,109 | ₩73,007 | ₩72,083 | ₩72,525 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,150 | ₩72,873 | ₩71,654 | ₩72,404 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩73,890 | ₩74,265 | ₩71,413 | ₩71,413 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,265 | ₩75,109 | ₩73,007 | ₩73,167 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,855 | ₩75,497 | ₩74,506 | ₩74,774 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩73,944 | ₩76,100 | ₩73,944 | ₩74,895 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,141 | ₩74,158 | ₩73,141 | ₩73,730 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩73,984 | ₩74,707 | ₩73,194 | ₩73,355 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,390 | ₩75,979 | ₩73,797 | ₩73,850 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,136 | ₩76,341 | ₩75,002 | ₩75,899 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,769 | ₩76,970 | ₩74,011 | ₩74,988 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,596 | ₩76,301 | ₩72,511 | ₩76,194 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,167 | ₩75,109 | ₩72,056 | ₩73,100 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,328 | ₩74,694 | ₩73,328 | ₩74,279 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,614 | ₩74,975 | ₩73,341 | ₩73,435 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,671 | ₩75,671 | ₩73,328 | ₩75,002 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,176 | ₩76,783 | ₩74,654 | ₩75,832 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,694 | ₩76,341 | ₩73,649 | ₩75,002 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,627 | ₩75,631 | ₩74,319 | ₩74,694 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,283 | ₩75,966 | ₩74,560 | ₩74,627 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,319 | ₩75,363 | ₩74,024 | ₩74,587 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩74,908 | ₩75,002 | ₩73,649 | ₩74,975 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,520 | ₩75,779 | ₩74,426 | ₩74,426 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,721 | ₩75,055 | ₩74,239 | ₩74,814 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩75,953 | ₩77,305 | ₩74,038 | ₩74,747 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩73,890 | ₩77,104 | ₩73,890 | ₩76,073 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩73,890 | ₩75,350 | ₩73,770 | ₩73,904 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,667 | ₩75,444 | ₩73,529 | ₩73,850 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,881 | ₩75,457 | ₩74,587 | ₩74,694 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,306 | ₩75,591 | ₩73,636 | ₩74,413 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,560 | ₩75,323 | ₩73,181 | ₩73,890 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,363 | ₩77,466 | ₩74,212 | ₩74,252 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,703 | ₩77,586 | ₩75,698 | ₩76,020 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩75,899 | ₩76,435 | ₩75,296 | ₩75,912 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,390 | ₩77,024 | ₩75,390 | ₩76,649 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,328 | ₩77,506 | ₩75,136 | ₩75,404 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,631 | ₩75,979 | ₩74,855 | ₩75,243 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,350 | ₩76,274 | ₩74,868 | ₩76,167 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,528 | ₩77,868 | ₩76,274 | ₩76,328 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,729 | ₩78,109 | ₩75,631 | ₩75,993 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,073 | ₩76,903 | ₩74,533 | ₩75,979 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,801 | ₩76,033 | ₩74,212 | ₩75,524 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,788 | ₩74,988 | ₩73,047 | ₩74,105 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,797 | ₩75,792 | ₩72,980 | ₩74,520 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,082 | ₩75,685 | ₩73,248 | ₩73,502 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,051 | ₩76,153 | ₩74,051 | ₩75,511 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,858 | ₩80,077 | ₩75,604 | ₩75,604 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,703 | ₩79,488 | ₩76,703 | ₩78,189 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,591 | ₩79,180 | ₩76,970 | ₩77,345 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,175 | ₩79,769 | ₩77,814 | ₩78,309 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,037 | ₩78,417 | ₩76,408 | ₩77,493 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,149 | ₩79,073 | ₩76,475 | ₩76,997 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,407 | ₩81,670 | ₩78,095 | ₩79,354 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,523 | ₩82,179 | ₩79,528 | ₩80,345 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,367 | ₩81,055 | ₩78,376 | ₩80,626 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,134 | ₩84,134 | ₩77,238 | ₩79,849 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,464 | ₩91,084 | ₩87,054 | ₩89,276 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,000 | ₩90,589 | ₩88,433 | ₩90,361 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,790 | ₩91,272 | ₩89,638 | ₩90,642 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩91,901 | ₩92,397 | ₩90,254 | ₩90,669 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,232 | ₩92,222 | ₩89,892 | ₩91,258 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,642 | ₩91,633 | ₩88,848 | ₩91,379 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,009 | ₩90,348 | ₩87,763 | ₩90,254 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,129 | ₩90,174 | ₩86,170 | ₩89,812 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,482 | ₩91,446 | ₩88,419 | ₩89,303 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩89,906 | ₩91,098 | ₩89,718 | ₩90,508 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,165 | ₩91,995 | ₩89,357 | ₩89,678 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,794 | ₩92,383 | ₩90,508 | ₩90,897 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,075 | ₩92,397 | ₩89,718 | ₩91,714 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,392 | ₩92,276 | ₩89,397 | ₩92,249 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,352 | ₩91,968 | ₩90,669 | ₩90,950 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,522 | ₩91,727 | ₩89,384 | ₩90,589 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,785 | ₩91,379 | ₩89,330 | ₩90,321 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,567 | ₩90,361 | ₩88,353 | ₩89,986 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,709 | ₩91,727 | ₩87,268 | ₩87,656 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩90,977 | ₩93,213 | ₩90,803 | ₩92,089 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,727 | ₩92,611 | ₩89,303 | ₩91,566 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,053 | ₩91,955 | ₩87,616 | ₩91,419 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,071 | ₩91,955 | ₩89,236 | ₩90,040 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,544 | ₩91,794 | ₩88,660 | ₩91,566 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,366 | ₩89,692 | ₩87,763 | ₩88,835 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,710 | ₩89,035 | ₩86,772 | ₩89,035 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,616 | ₩88,446 | ₩86,518 | ₩88,205 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,111 | ₩88,366 | ₩85,701 | ₩87,121 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,129 | ₩89,129 | ₩87,228 | ₩87,884 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,000 | ₩89,558 | ₩86,652 | ₩89,156 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩85,969 | ₩87,589 | ₩85,755 | ₩87,174 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,251 | ₩85,246 | ₩83,077 | ₩85,246 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,251 | ₩85,072 | ₩82,594 | ₩83,612 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,054 | ₩84,777 | ₩83,344 | ₩83,679 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,701 | ₩85,915 | ₩83,800 | ₩84,429 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,585 | ₩85,956 | ₩83,090 | ₩85,594 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,095 | ₩83,759 | ₩81,095 | ₩83,077 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,537 | ₩81,885 | ₩80,988 | ₩81,711 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,296 | ₩82,554 | ₩80,157 | ₩80,586 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,064 | ₩80,385 | ₩79,381 | ₩79,381 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,586 | ₩80,358 | ₩76,395 | ₩80,211 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,064 | ₩78,135 | ₩76,930 | ₩77,372 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,653 | ₩78,430 | ₩76,448 | ₩76,930 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,077 | ₩77,693 | ₩76,207 | ₩76,903 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,336 | ₩78,336 | ₩77,024 | ₩77,359 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,350 | ₩78,979 | ₩77,707 | ₩78,430 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,269 | ₩78,791 | ₩77,010 | ₩78,202 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,037 | ₩79,555 | ₩76,113 | ₩77,613 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,399 | ₩79,006 | ₩76,649 | ₩77,693 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,698 | ₩78,698 | ₩75,698 | ₩76,395 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,274 | ₩80,331 | ₩78,256 | ₩78,564 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,238 | ₩81,068 | ₩79,662 | ₩79,809 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,764 | ₩81,925 | ₩80,439 | ₩80,586 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,679 | ₩84,362 | ₩81,041 | ₩81,563 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,139 | ₩85,487 | ₩82,902 | ₩83,050 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,505 | ₩84,965 | ₩82,661 | ₩84,483 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,179 | ₩83,893 | ₩81,242 | ₩83,719 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,559 | ₩83,746 | ₩82,233 | ₩82,661 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,585 | ₩84,416 | ₩81,001 | ₩83,947 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,559 | ₩84,951 | ₩82,139 | ₩84,483 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,264 | ₩83,505 | ₩82,420 | ₩83,465 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,786 | ₩84,308 | ₩82,929 | ₩84,041 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,050 | ₩83,840 | ₩80,907 | ₩83,505 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,786 | ₩84,643 | ₩83,304 | ₩83,840 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,643 | ₩85,447 | ₩82,541 | ₩84,228 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,746 | ₩84,804 | ₩83,291 | ₩84,523 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩82,916 | ₩83,626 | ₩82,019 | ₩83,532 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,210 | ₩83,358 | ₩82,501 | ₩82,728 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,501 | ₩84,148 | ₩82,501 | ₩83,117 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩84,924 | ₩85,581 | ₩83,210 | ₩83,210 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,483 | ₩85,500 | ₩82,876 | ₩84,884 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,371 | ₩87,174 | ₩83,023 | ₩85,058 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,688 | ₩85,688 | ₩83,947 | ₩84,188 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,416 | ₩85,393 | ₩83,438 | ₩85,125 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,652 | ₩86,772 | ₩83,505 | ₩84,054 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩86,933 | ₩87,174 | ₩86,049 | ₩86,290 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,143 | ₩87,000 | ₩85,755 | ₩86,786 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩85,889 | ₩87,201 | ₩85,259 | ₩85,929 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,464 | ₩86,531 | ₩85,607 | ₩86,036 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,156 | ₩86,344 | ₩85,366 | ₩86,063 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,705 | ₩87,469 | ₩85,634 | ₩85,701 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,099 | ₩86,451 | ₩85,099 | ₩85,942 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,732 | ₩86,732 | ₩85,058 | ₩85,473 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩85,996 | ₩86,545 | ₩85,005 | ₩86,063 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,505 | ₩86,772 | ₩85,487 | ₩86,156 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,237 | ₩88,714 | ₩85,366 | ₩85,661 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩84,911 | ₩86,290 | ₩84,911 | ₩86,183 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,371 | ₩87,388 | ₩85,246 | ₩85,514 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,442 | ₩87,442 | ₩85,099 | ₩85,835 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,692 | ₩87,415 | ₩86,464 | ₩86,813 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,308 | ₩87,710 | ₩86,397 | ₩86,839 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,594 | ₩86,866 | ₩85,072 | ₩86,505 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩85,956 | ₩87,094 | ₩85,956 | ₩86,625 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩87,884 | ₩88,152 | ₩86,464 | ₩86,545 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,813 | ₩88,513 | ₩86,130 | ₩87,429 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,299 | ₩88,580 | ₩86,799 | ₩86,987 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,384 | ₩90,709 | ₩88,045 | ₩88,165 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,584 | ₩90,120 | ₩86,933 | ₩89,156 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,861 | ₩91,312 | ₩88,419 | ₩89,718 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,183 | ₩90,602 | ₩87,803 | ₩89,692 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩86,933 | ₩89,892 | ₩86,344 | ₩88,835 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,835 | ₩90,026 | ₩87,469 | ₩87,469 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,236 | ₩89,812 | ₩87,629 | ₩89,678 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,196 | ₩90,294 | ₩86,933 | ₩89,343 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,410 | ₩90,415 | ₩88,165 | ₩89,062 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,223 | ₩91,071 | ₩88,152 | ₩90,696 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,544 | ₩90,254 | ₩88,861 | ₩90,000 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,656 | ₩90,870 | ₩87,040 | ₩89,718 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,603 | ₩89,866 | ₩87,603 | ₩89,384 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,866 | ₩88,286 | ₩85,715 | ₩87,710 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,165 | ₩89,906 | ₩87,080 | ₩87,495 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,473 | ₩89,892 | ₩87,134 | ₩88,741 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,357 | ₩88,353 | ₩86,304 | ₩87,884 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,250 | ₩86,973 | ₩85,152 | ₩86,264 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,312 | ₩88,312 | ₩86,357 | ₩86,826 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,197 | ₩88,754 | ₩85,554 | ₩87,710 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,487 | ₩86,237 | ₩82,447 | ₩85,996 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,282 | ₩83,023 | ₩81,068 | ₩82,059 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,438 | ₩84,603 | ₩81,202 | ₩81,711 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,005 | ₩85,433 | ₩82,769 | ₩83,036 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,371 | ₩87,335 | ₩85,165 | ₩85,299 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩87,897 | ₩89,491 | ₩86,411 | ₩86,572 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,580 | ₩89,263 | ₩87,509 | ₩88,446 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,089 | ₩89,089 | ₩87,616 | ₩88,125 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,183 | ₩89,906 | ₩88,272 | ₩88,473 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,553 | ₩89,892 | ₩88,553 | ₩89,397 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,687 | ₩90,857 | ₩88,553 | ₩89,196 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩89,959 | ₩91,191 | ₩89,076 | ₩89,169 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,169 | ₩90,334 | ₩87,067 | ₩89,290 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩89,973 | ₩90,549 | ₩89,022 | ₩89,317 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,254 | ₩90,964 | ₩89,196 | ₩89,223 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,678 | ₩90,656 | ₩89,049 | ₩90,026 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,692 | ₩90,254 | ₩87,375 | ₩89,718 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,477 | ₩91,365 | ₩88,995 | ₩89,035 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,661 | ₩90,415 | ₩84,643 | ₩89,544 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,397 | ₩92,597 | ₩87,429 | ₩87,442 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,187 | ₩89,879 | ₩84,924 | ₩89,343 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,073 | ₩89,424 | ₩78,604 | ₩88,366 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,622 | ₩80,492 | ₩78,658 | ₩78,658 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,586 | ₩81,470 | ₩79,541 | ₩80,104 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,769 | ₩80,492 | ₩78,899 | ₩80,345 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,813 | ₩80,974 | ₩79,622 | ₩80,131 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,680 | ₩81,510 | ₩77,680 | ₩80,840 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,510 | ₩79,300 | ₩78,042 | ₩79,006 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩78,992 | ₩79,582 | ₩78,631 | ₩79,340 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,778 | ₩79,501 | ₩78,202 | ₩79,340 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩79,997 | ₩79,997 | ₩77,868 | ₩78,470 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩80,907 | ₩80,907 | ₩79,796 | ₩80,305 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,675 | ₩80,747 | ₩78,791 | ₩80,639 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,782 | ₩80,184 | ₩78,577 | ₩79,863 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,050 | ₩80,439 | ₩78,510 | ₩79,742 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,586 | ₩81,349 | ₩79,474 | ₩80,171 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,496 | ₩81,711 | ₩79,595 | ₩80,238 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,188 | ₩81,711 | ₩80,425 | ₩81,121 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,416 | ₩82,045 | ₩80,090 | ₩80,680 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,050 | ₩81,898 | ₩80,050 | ₩81,162 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,791 | ₩80,412 | ₩78,055 | ₩80,157 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,001 | ₩79,166 | ₩77,667 | ₩78,912 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,363 | ₩79,434 | ₩75,805 | ₩78,684 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,791 | ₩79,876 | ₩77,265 | ₩77,720 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩78,899 | ₩79,582 | ₩77,948 | ₩78,725 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,765 | ₩79,287 | ₩78,202 | ₩78,925 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,569 | ₩79,367 | ₩76,234 | ₩79,033 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩78,912 | ₩79,367 | ₩76,475 | ₩76,877 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩79,006 | ₩80,090 | ₩78,537 | ₩79,019 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,390 | ₩79,059 | ₩78,135 | ₩78,698 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,497 | ₩80,104 | ₩77,934 | ₩78,658 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,077 | ₩78,966 | ₩76,207 | ₩78,872 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,318 | ₩77,439 | ₩76,207 | ₩77,144 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,546 | ₩78,791 | ₩76,997 | ₩78,604 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,068 | ₩79,046 | ₩77,198 | ₩77,399 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,390 | ₩78,524 | ₩77,479 | ₩77,921 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩77,908 | ₩78,979 | ₩77,586 | ₩78,524 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,707 | ₩79,126 | ₩77,158 | ₩78,309 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩77,975 | ₩78,899 | ₩77,439 | ₩78,109 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩77,010 | ₩78,591 | ₩76,542 | ₩77,934 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,381 | ₩78,711 | ₩76,381 | ₩76,743 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,488 | ₩77,252 | ₩76,247 | ₩76,328 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩78,858 | ₩79,220 | ₩76,716 | ₩76,930 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,086 | ₩79,340 | ₩77,774 | ₩78,229 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,318 | ₩79,367 | ₩77,091 | ₩79,300 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,394 | ₩80,693 | ₩77,359 | ₩77,653 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,028 | ₩81,456 | ₩79,394 | ₩79,836 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,680 | ₩81,309 | ₩79,890 | ₩81,055 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,278 | ₩81,563 | ₩80,278 | ₩81,014 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,367 | ₩80,278 | ₩78,671 | ₩79,903 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,600 | ₩78,912 | ₩76,421 | ₩78,832 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,461 | ₩79,916 | ₩77,613 | ₩78,122 | -1.69% | 18.1만 |
|---|