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 | ₩74,335 | ₩75,218 | ₩73,638 | ₩74,817 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,241 | — | — |
| 2026.10.05 | — | — | — | ₩73,879 | — | — |
| 2026.10.02 | — | — | — | ₩72,969 | — | — |
| 2026.10.01 | — | — | — | ₩72,768 | — | — |
| 2026.09.29 | — | — | — | ₩73,304 | — | — |
| 2026.09.25 | — | — | — | ₩74,027 | — | — |
| 2026.09.17 | ₩76,249 | ₩77,153 | ₩75,941 | ₩76,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,601 | ₩77,668 | ₩75,981 | ₩76,089 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,204 | ₩78,391 | ₩77,200 | ₩77,481 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,713 | ₩78,713 | ₩76,651 | ₩78,485 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,642 | ₩78,753 | ₩76,812 | ₩78,043 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩77,963 | ₩77,963 | ₩75,888 | ₩77,240 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,441 | ₩79,409 | ₩75,901 | ₩76,798 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,505 | ₩70,961 | ₩69,622 | ₩70,572 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,756 | ₩70,894 | ₩69,622 | ₩70,827 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,255 | ₩71,255 | ₩69,769 | ₩70,144 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,532 | ₩70,840 | ₩69,649 | ₩70,666 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩70,947 | ₩71,041 | ₩69,796 | ₩70,144 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,224 | ₩70,987 | ₩69,997 | ₩70,278 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,224 | ₩71,068 | ₩70,197 | ₩70,264 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,483 | ₩72,179 | ₩70,331 | ₩70,358 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,380 | ₩72,929 | ₩71,429 | ₩71,523 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩72,902 | ₩73,344 | ₩72,085 | ₩72,166 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,233 | ₩73,679 | ₩72,233 | ₩73,103 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,567 | ₩73,317 | ₩71,804 | ₩72,246 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,099 | ₩72,996 | ₩72,072 | ₩72,514 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,139 | ₩72,862 | ₩71,643 | ₩72,393 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩73,879 | ₩74,254 | ₩71,402 | ₩71,402 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,254 | ₩75,098 | ₩72,996 | ₩73,156 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,843 | ₩75,486 | ₩74,495 | ₩74,763 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩73,933 | ₩76,089 | ₩73,933 | ₩74,884 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,130 | ₩74,147 | ₩73,130 | ₩73,719 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩73,973 | ₩74,696 | ₩73,183 | ₩73,344 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,379 | ₩75,968 | ₩73,786 | ₩73,839 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,125 | ₩76,330 | ₩74,991 | ₩75,888 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,758 | ₩76,959 | ₩74,000 | ₩74,977 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,585 | ₩76,289 | ₩72,500 | ₩76,182 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,156 | ₩75,098 | ₩72,045 | ₩73,089 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,317 | ₩74,683 | ₩73,317 | ₩74,268 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,602 | ₩74,964 | ₩73,330 | ₩73,424 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,660 | ₩75,660 | ₩73,317 | ₩74,991 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,165 | ₩76,771 | ₩74,643 | ₩75,821 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,683 | ₩76,330 | ₩73,638 | ₩74,991 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,616 | ₩75,620 | ₩74,308 | ₩74,683 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,272 | ₩75,955 | ₩74,549 | ₩74,616 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,308 | ₩75,352 | ₩74,013 | ₩74,576 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩74,897 | ₩74,991 | ₩73,638 | ₩74,964 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,509 | ₩75,767 | ₩74,415 | ₩74,415 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,710 | ₩75,044 | ₩74,228 | ₩74,803 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩75,941 | ₩77,294 | ₩74,027 | ₩74,736 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩73,879 | ₩77,093 | ₩73,879 | ₩76,062 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩73,879 | ₩75,339 | ₩73,759 | ₩73,893 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,656 | ₩75,432 | ₩73,518 | ₩73,839 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,870 | ₩75,446 | ₩74,576 | ₩74,683 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,294 | ₩75,580 | ₩73,625 | ₩74,402 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,549 | ₩75,312 | ₩73,170 | ₩73,879 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,352 | ₩77,454 | ₩74,201 | ₩74,241 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,691 | ₩77,575 | ₩75,687 | ₩76,008 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩75,888 | ₩76,423 | ₩75,285 | ₩75,901 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,379 | ₩77,012 | ₩75,379 | ₩76,637 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,316 | ₩77,494 | ₩75,125 | ₩75,392 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,620 | ₩75,968 | ₩74,843 | ₩75,232 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,339 | ₩76,263 | ₩74,857 | ₩76,155 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,517 | ₩77,856 | ₩76,263 | ₩76,316 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,718 | ₩78,097 | ₩75,620 | ₩75,981 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,062 | ₩76,892 | ₩74,522 | ₩75,968 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,790 | ₩76,022 | ₩74,201 | ₩75,513 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,776 | ₩74,977 | ₩73,036 | ₩74,094 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,786 | ₩75,781 | ₩72,969 | ₩74,509 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,071 | ₩75,673 | ₩73,237 | ₩73,491 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,040 | ₩76,142 | ₩74,040 | ₩75,499 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,847 | ₩80,065 | ₩75,593 | ₩75,593 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,691 | ₩79,476 | ₩76,691 | ₩78,177 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,579 | ₩79,168 | ₩76,959 | ₩77,334 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,164 | ₩79,757 | ₩77,802 | ₩78,298 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,026 | ₩78,405 | ₩76,396 | ₩77,481 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,137 | ₩79,061 | ₩76,463 | ₩76,986 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,396 | ₩81,658 | ₩78,083 | ₩79,342 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,511 | ₩82,167 | ₩79,516 | ₩80,333 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,355 | ₩81,042 | ₩78,365 | ₩80,614 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,122 | ₩84,122 | ₩77,227 | ₩79,837 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,451 | ₩91,071 | ₩87,041 | ₩89,263 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩89,986 | ₩90,575 | ₩88,420 | ₩90,348 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,776 | ₩91,258 | ₩89,625 | ₩90,629 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩91,887 | ₩92,383 | ₩90,241 | ₩90,656 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,218 | ₩92,209 | ₩89,879 | ₩91,245 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,629 | ₩91,620 | ₩88,835 | ₩91,365 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩88,995 | ₩90,334 | ₩87,750 | ₩90,241 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,116 | ₩90,160 | ₩86,157 | ₩89,799 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,468 | ₩91,432 | ₩88,406 | ₩89,290 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩89,892 | ₩91,084 | ₩89,705 | ₩90,495 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,151 | ₩91,981 | ₩89,343 | ₩89,665 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,780 | ₩92,369 | ₩90,495 | ₩90,883 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,061 | ₩92,383 | ₩89,705 | ₩91,700 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,379 | ₩92,262 | ₩89,384 | ₩92,235 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,338 | ₩91,954 | ₩90,656 | ₩90,937 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,508 | ₩91,713 | ₩89,370 | ₩90,575 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,772 | ₩91,365 | ₩89,317 | ₩90,307 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,554 | ₩90,348 | ₩88,339 | ₩89,973 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,696 | ₩91,713 | ₩87,255 | ₩87,643 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩90,964 | ₩93,199 | ₩90,789 | ₩92,075 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,713 | ₩92,597 | ₩89,290 | ₩91,553 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,040 | ₩91,941 | ₩87,603 | ₩91,405 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,057 | ₩91,941 | ₩89,223 | ₩90,026 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,531 | ₩91,780 | ₩88,647 | ₩91,553 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,353 | ₩89,678 | ₩87,750 | ₩88,821 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,697 | ₩89,022 | ₩86,759 | ₩89,022 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,603 | ₩88,433 | ₩86,505 | ₩88,192 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,098 | ₩88,353 | ₩85,688 | ₩87,108 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,116 | ₩89,116 | ₩87,215 | ₩87,871 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩86,987 | ₩89,544 | ₩86,639 | ₩89,143 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩85,956 | ₩87,576 | ₩85,742 | ₩87,161 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,238 | ₩85,233 | ₩83,064 | ₩85,233 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,238 | ₩85,059 | ₩82,582 | ₩83,600 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,041 | ₩84,764 | ₩83,332 | ₩83,667 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,688 | ₩85,903 | ₩83,787 | ₩84,416 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,573 | ₩85,943 | ₩83,078 | ₩85,581 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,083 | ₩83,747 | ₩81,083 | ₩83,064 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,524 | ₩81,873 | ₩80,975 | ₩81,698 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,283 | ₩82,542 | ₩80,145 | ₩80,574 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,052 | ₩80,373 | ₩79,369 | ₩79,369 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,575 | ₩80,346 | ₩76,383 | ₩80,199 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,053 | ₩78,124 | ₩76,919 | ₩77,360 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,642 | ₩78,418 | ₩76,437 | ₩76,919 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,066 | ₩77,682 | ₩76,196 | ₩76,892 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,324 | ₩78,324 | ₩77,012 | ₩77,347 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,338 | ₩78,967 | ₩77,695 | ₩78,418 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,258 | ₩78,780 | ₩76,999 | ₩78,191 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,026 | ₩79,543 | ₩76,102 | ₩77,601 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,387 | ₩78,994 | ₩76,637 | ₩77,682 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,686 | ₩78,686 | ₩75,687 | ₩76,383 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,262 | ₩80,319 | ₩78,244 | ₩78,552 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,226 | ₩81,056 | ₩79,650 | ₩79,797 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,752 | ₩81,913 | ₩80,427 | ₩80,574 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,667 | ₩84,349 | ₩81,029 | ₩81,551 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,126 | ₩85,474 | ₩82,890 | ₩83,037 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,493 | ₩84,952 | ₩82,649 | ₩84,470 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,167 | ₩83,881 | ₩81,230 | ₩83,707 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,546 | ₩83,734 | ₩82,221 | ₩82,649 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,573 | ₩84,403 | ₩80,989 | ₩83,934 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,546 | ₩84,939 | ₩82,127 | ₩84,470 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,252 | ₩83,493 | ₩82,408 | ₩83,452 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,774 | ₩84,296 | ₩82,917 | ₩84,028 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,037 | ₩83,827 | ₩80,895 | ₩83,493 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,774 | ₩84,631 | ₩83,292 | ₩83,827 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,631 | ₩85,434 | ₩82,529 | ₩84,216 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,734 | ₩84,791 | ₩83,278 | ₩84,510 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩82,903 | ₩83,613 | ₩82,006 | ₩83,519 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,198 | ₩83,345 | ₩82,488 | ₩82,716 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,488 | ₩84,135 | ₩82,488 | ₩83,104 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩84,912 | ₩85,568 | ₩83,198 | ₩83,198 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,470 | ₩85,487 | ₩82,863 | ₩84,872 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,359 | ₩87,161 | ₩83,011 | ₩85,046 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,675 | ₩85,675 | ₩83,934 | ₩84,175 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,403 | ₩85,380 | ₩83,426 | ₩85,113 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,639 | ₩86,759 | ₩83,493 | ₩84,041 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩86,920 | ₩87,161 | ₩86,036 | ₩86,277 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,130 | ₩86,987 | ₩85,742 | ₩86,773 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩85,876 | ₩87,188 | ₩85,246 | ₩85,916 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,451 | ₩86,518 | ₩85,595 | ₩86,023 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,144 | ₩86,331 | ₩85,354 | ₩86,050 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,692 | ₩87,456 | ₩85,621 | ₩85,688 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,086 | ₩86,438 | ₩85,086 | ₩85,929 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,719 | ₩86,719 | ₩85,046 | ₩85,461 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩85,983 | ₩86,532 | ₩84,992 | ₩86,050 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,492 | ₩86,759 | ₩85,474 | ₩86,144 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,224 | ₩88,701 | ₩85,354 | ₩85,648 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩84,898 | ₩86,277 | ₩84,898 | ₩86,170 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,358 | ₩87,375 | ₩85,233 | ₩85,501 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,429 | ₩87,429 | ₩85,086 | ₩85,822 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,679 | ₩87,402 | ₩86,451 | ₩86,800 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,295 | ₩87,697 | ₩86,385 | ₩86,826 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,581 | ₩86,853 | ₩85,059 | ₩86,492 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩85,943 | ₩87,081 | ₩85,943 | ₩86,612 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩87,871 | ₩88,138 | ₩86,451 | ₩86,532 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,800 | ₩88,500 | ₩86,117 | ₩87,415 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,286 | ₩88,567 | ₩86,786 | ₩86,974 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,370 | ₩90,696 | ₩88,031 | ₩88,152 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,571 | ₩90,107 | ₩86,920 | ₩89,143 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,848 | ₩91,298 | ₩88,406 | ₩89,705 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,169 | ₩90,589 | ₩87,790 | ₩89,678 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩86,920 | ₩89,879 | ₩86,331 | ₩88,821 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,821 | ₩90,013 | ₩87,456 | ₩87,456 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,223 | ₩89,799 | ₩87,616 | ₩89,665 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,183 | ₩90,281 | ₩86,920 | ₩89,330 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,397 | ₩90,401 | ₩88,152 | ₩89,049 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,210 | ₩91,057 | ₩88,138 | ₩90,682 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,531 | ₩90,241 | ₩88,848 | ₩89,986 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,642 | ₩90,856 | ₩87,027 | ₩89,705 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,590 | ₩89,852 | ₩87,590 | ₩89,370 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,853 | ₩88,272 | ₩85,702 | ₩87,697 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,152 | ₩89,892 | ₩87,067 | ₩87,482 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,460 | ₩89,879 | ₩87,121 | ₩88,728 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,344 | ₩88,339 | ₩86,291 | ₩87,871 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,237 | ₩86,960 | ₩85,139 | ₩86,251 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,299 | ₩88,299 | ₩86,344 | ₩86,813 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,184 | ₩88,741 | ₩85,541 | ₩87,697 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,475 | ₩86,224 | ₩82,435 | ₩85,983 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,270 | ₩83,011 | ₩81,056 | ₩82,047 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,426 | ₩84,590 | ₩81,190 | ₩81,698 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩84,992 | ₩85,421 | ₩82,756 | ₩83,024 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,358 | ₩87,322 | ₩85,153 | ₩85,287 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩87,884 | ₩89,477 | ₩86,398 | ₩86,559 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,567 | ₩89,250 | ₩87,496 | ₩88,433 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,076 | ₩89,076 | ₩87,603 | ₩88,112 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,169 | ₩89,892 | ₩88,259 | ₩88,460 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,540 | ₩89,879 | ₩88,540 | ₩89,384 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,674 | ₩90,843 | ₩88,540 | ₩89,183 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩89,946 | ₩91,178 | ₩89,062 | ₩89,156 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,156 | ₩90,321 | ₩87,054 | ₩89,277 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩89,959 | ₩90,535 | ₩89,009 | ₩89,303 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,241 | ₩90,950 | ₩89,183 | ₩89,210 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,665 | ₩90,642 | ₩89,036 | ₩90,013 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,678 | ₩90,241 | ₩87,362 | ₩89,705 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,464 | ₩91,352 | ₩88,982 | ₩89,022 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,648 | ₩90,401 | ₩84,631 | ₩89,531 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,384 | ₩92,584 | ₩87,415 | ₩87,429 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,174 | ₩89,866 | ₩84,912 | ₩89,330 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,061 | ₩89,410 | ₩78,592 | ₩88,353 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,610 | ₩80,480 | ₩78,646 | ₩78,646 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,574 | ₩81,457 | ₩79,529 | ₩80,092 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,757 | ₩80,480 | ₩78,887 | ₩80,333 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,801 | ₩80,962 | ₩79,610 | ₩80,119 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,668 | ₩81,498 | ₩77,668 | ₩80,828 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,499 | ₩79,288 | ₩78,030 | ₩78,994 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩78,981 | ₩79,570 | ₩78,619 | ₩79,329 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,766 | ₩79,489 | ₩78,191 | ₩79,329 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩79,985 | ₩79,985 | ₩77,856 | ₩78,458 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩80,895 | ₩80,895 | ₩79,784 | ₩80,293 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,663 | ₩80,734 | ₩78,780 | ₩80,627 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,770 | ₩80,172 | ₩78,565 | ₩79,851 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,038 | ₩80,427 | ₩78,499 | ₩79,730 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,574 | ₩81,337 | ₩79,463 | ₩80,159 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,484 | ₩81,698 | ₩79,583 | ₩80,226 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,176 | ₩81,698 | ₩80,413 | ₩81,109 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,404 | ₩82,033 | ₩80,078 | ₩80,668 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,038 | ₩81,886 | ₩80,038 | ₩81,150 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,780 | ₩80,400 | ₩78,043 | ₩80,145 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩77,990 | ₩79,155 | ₩77,655 | ₩78,900 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,351 | ₩79,422 | ₩75,794 | ₩78,673 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,780 | ₩79,864 | ₩77,253 | ₩77,709 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩78,887 | ₩79,570 | ₩77,936 | ₩78,713 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,753 | ₩79,275 | ₩78,191 | ₩78,914 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,557 | ₩79,355 | ₩76,222 | ₩79,021 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩78,900 | ₩79,355 | ₩76,463 | ₩76,865 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩78,994 | ₩80,078 | ₩78,525 | ₩79,007 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,378 | ₩79,047 | ₩78,124 | ₩78,686 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,485 | ₩80,092 | ₩77,923 | ₩78,646 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,066 | ₩78,954 | ₩76,196 | ₩78,860 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,307 | ₩77,427 | ₩76,196 | ₩77,133 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,535 | ₩78,780 | ₩76,986 | ₩78,592 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,057 | ₩79,034 | ₩77,186 | ₩77,387 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,378 | ₩78,512 | ₩77,468 | ₩77,909 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩77,896 | ₩78,967 | ₩77,575 | ₩78,512 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,695 | ₩79,114 | ₩77,146 | ₩78,298 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩77,963 | ₩78,887 | ₩77,427 | ₩78,097 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩76,999 | ₩78,579 | ₩76,530 | ₩77,923 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,370 | ₩78,699 | ₩76,370 | ₩76,731 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,477 | ₩77,240 | ₩76,236 | ₩76,316 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩78,847 | ₩79,208 | ₩76,704 | ₩76,919 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,074 | ₩79,329 | ₩77,762 | ₩78,217 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,307 | ₩79,355 | ₩77,079 | ₩79,288 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,382 | ₩80,681 | ₩77,347 | ₩77,642 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,016 | ₩81,444 | ₩79,382 | ₩79,824 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,668 | ₩81,297 | ₩79,878 | ₩81,042 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,266 | ₩81,551 | ₩80,266 | ₩81,002 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,355 | ₩80,266 | ₩78,659 | ₩79,891 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,588 | ₩78,900 | ₩76,410 | ₩78,820 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,449 | ₩79,904 | ₩77,601 | ₩78,110 | -1.69% | 18.1만 |
|---|