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 | ₩74,482 | ₩75,367 | ₩73,784 | ₩74,965 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,388 | — | — |
| 2026.10.05 | — | — | — | ₩74,026 | — | — |
| 2026.10.02 | — | — | — | ₩73,113 | — | — |
| 2026.10.01 | — | — | — | ₩72,912 | — | — |
| 2026.09.29 | — | — | — | ₩73,449 | — | — |
| 2026.09.25 | — | — | — | ₩74,173 | — | — |
| 2026.09.17 | ₩76,400 | ₩77,306 | ₩76,092 | ₩76,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,755 | ₩77,822 | ₩76,132 | ₩76,239 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,359 | ₩78,547 | ₩77,353 | ₩77,634 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,869 | ₩78,869 | ₩76,803 | ₩78,640 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,795 | ₩78,909 | ₩76,964 | ₩78,198 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,117 | ₩78,117 | ₩76,038 | ₩77,393 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,594 | ₩79,566 | ₩76,051 | ₩76,950 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,645 | ₩71,101 | ₩69,760 | ₩70,712 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,894 | ₩71,034 | ₩69,760 | ₩70,967 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,396 | ₩71,396 | ₩69,907 | ₩70,283 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,672 | ₩70,980 | ₩69,786 | ₩70,806 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,088 | ₩71,182 | ₩69,934 | ₩70,283 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,363 | ₩71,128 | ₩70,135 | ₩70,417 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,363 | ₩71,208 | ₩70,336 | ₩70,403 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,624 | ₩72,322 | ₩70,471 | ₩70,497 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,523 | ₩73,073 | ₩71,571 | ₩71,665 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,046 | ₩73,489 | ₩72,228 | ₩72,308 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,376 | ₩73,824 | ₩72,376 | ₩73,248 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,711 | ₩73,462 | ₩71,946 | ₩72,389 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,241 | ₩73,140 | ₩72,215 | ₩72,657 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,282 | ₩73,006 | ₩71,785 | ₩72,537 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩74,026 | ₩74,401 | ₩71,544 | ₩71,544 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,401 | ₩75,246 | ₩73,140 | ₩73,301 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,992 | ₩75,635 | ₩74,643 | ₩74,911 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,079 | ₩76,239 | ₩74,079 | ₩75,032 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,274 | ₩74,294 | ₩73,274 | ₩73,865 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,120 | ₩74,844 | ₩73,328 | ₩73,489 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,528 | ₩76,118 | ₩73,932 | ₩73,985 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,273 | ₩76,481 | ₩75,139 | ₩76,038 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,910 | ₩77,111 | ₩74,146 | ₩75,126 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,730 | ₩76,440 | ₩72,644 | ₩76,333 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,301 | ₩75,246 | ₩72,188 | ₩73,234 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,462 | ₩74,831 | ₩73,462 | ₩74,415 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,750 | ₩75,112 | ₩73,476 | ₩73,570 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,810 | ₩75,810 | ₩73,462 | ₩75,139 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,313 | ₩76,923 | ₩74,790 | ₩75,971 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,831 | ₩76,481 | ₩73,784 | ₩75,139 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,763 | ₩75,770 | ₩74,455 | ₩74,831 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,421 | ₩76,105 | ₩74,696 | ₩74,763 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,455 | ₩75,501 | ₩74,160 | ₩74,723 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,045 | ₩75,139 | ₩73,784 | ₩75,112 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,656 | ₩75,917 | ₩74,562 | ₩74,562 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,857 | ₩75,193 | ₩74,374 | ₩74,951 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,092 | ₩77,447 | ₩74,173 | ₩74,884 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩74,026 | ₩77,245 | ₩74,026 | ₩76,212 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩74,026 | ₩75,488 | ₩73,905 | ₩74,039 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,804 | ₩75,582 | ₩73,663 | ₩73,985 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩75,018 | ₩75,595 | ₩74,723 | ₩74,831 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,442 | ₩75,729 | ₩73,771 | ₩74,549 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,696 | ₩75,461 | ₩73,315 | ₩74,026 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,501 | ₩77,608 | ₩74,348 | ₩74,388 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,843 | ₩77,728 | ₩75,837 | ₩76,159 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,038 | ₩76,575 | ₩75,434 | ₩76,051 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,528 | ₩77,165 | ₩75,528 | ₩76,789 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,467 | ₩77,648 | ₩75,273 | ₩75,542 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,770 | ₩76,118 | ₩74,992 | ₩75,381 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,488 | ₩76,414 | ₩75,005 | ₩76,306 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,668 | ₩78,010 | ₩76,414 | ₩76,467 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,870 | ₩78,251 | ₩75,770 | ₩76,132 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,212 | ₩77,044 | ₩74,670 | ₩76,118 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,938 | ₩76,172 | ₩74,348 | ₩75,662 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,924 | ₩75,126 | ₩73,180 | ₩74,240 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,932 | ₩75,931 | ₩73,113 | ₩74,656 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,220 | ₩75,823 | ₩73,382 | ₩73,637 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,187 | ₩76,293 | ₩74,187 | ₩75,649 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩79,003 | ₩80,223 | ₩75,743 | ₩75,743 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,843 | ₩79,633 | ₩76,843 | ₩78,332 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,734 | ₩79,325 | ₩77,111 | ₩77,487 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,319 | ₩79,915 | ₩77,956 | ₩78,453 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,178 | ₩78,560 | ₩76,548 | ₩77,634 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,292 | ₩79,217 | ₩76,615 | ₩77,138 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,553 | ₩81,820 | ₩78,238 | ₩79,499 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,672 | ₩82,330 | ₩79,673 | ₩80,492 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,512 | ₩81,203 | ₩78,520 | ₩80,774 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,288 | ₩84,288 | ₩77,379 | ₩79,995 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,628 | ₩91,251 | ₩87,213 | ₩89,440 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,164 | ₩90,755 | ₩88,595 | ₩90,526 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,956 | ₩91,439 | ₩89,802 | ₩90,808 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,069 | ₩92,566 | ₩90,419 | ₩90,835 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,398 | ₩92,391 | ₩90,057 | ₩91,425 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,808 | ₩91,801 | ₩89,011 | ₩91,546 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,172 | ₩90,513 | ₩87,924 | ₩90,419 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,292 | ₩90,339 | ₩86,327 | ₩89,976 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,647 | ₩91,613 | ₩88,581 | ₩89,467 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,070 | ₩91,264 | ₩89,883 | ₩90,674 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,331 | ₩92,163 | ₩89,520 | ₩89,842 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,962 | ₩92,552 | ₩90,674 | ₩91,063 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,244 | ₩92,566 | ₩89,883 | ₩91,881 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,559 | ₩92,445 | ₩89,561 | ₩92,418 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,519 | ₩92,136 | ₩90,835 | ₩91,117 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,687 | ₩91,895 | ₩89,547 | ₩90,755 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,950 | ₩91,546 | ₩89,493 | ₩90,486 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,729 | ₩90,526 | ₩88,514 | ₩90,151 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,875 | ₩91,895 | ₩87,428 | ₩87,817 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,144 | ₩93,384 | ₩90,969 | ₩92,257 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,895 | ₩92,780 | ₩89,467 | ₩91,734 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,218 | ₩92,123 | ₩87,776 | ₩91,586 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,237 | ₩92,123 | ₩89,400 | ₩90,204 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,708 | ₩91,962 | ₩88,823 | ₩91,734 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,528 | ₩89,856 | ₩87,924 | ₩88,997 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,870 | ₩89,198 | ₩86,931 | ₩89,198 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,776 | ₩88,608 | ₩86,676 | ₩88,367 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,273 | ₩88,528 | ₩85,858 | ₩87,280 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,292 | ₩89,292 | ₩87,387 | ₩88,045 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,159 | ₩89,722 | ₩86,810 | ₩89,319 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,126 | ₩87,749 | ₩85,912 | ₩87,334 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,403 | ₩85,402 | ₩83,229 | ₩85,402 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,403 | ₩85,227 | ₩82,746 | ₩83,765 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,208 | ₩84,932 | ₩83,497 | ₩83,832 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,858 | ₩86,073 | ₩83,953 | ₩84,583 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,738 | ₩86,113 | ₩83,242 | ₩85,751 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,243 | ₩83,913 | ₩81,243 | ₩83,229 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,686 | ₩82,035 | ₩81,136 | ₩81,860 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,444 | ₩82,705 | ₩80,304 | ₩80,733 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,210 | ₩80,532 | ₩79,526 | ₩79,526 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,728 | ₩80,505 | ₩76,534 | ₩80,358 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,205 | ₩78,278 | ₩77,071 | ₩77,514 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,795 | ₩78,573 | ₩76,588 | ₩77,071 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,218 | ₩77,836 | ₩76,346 | ₩77,044 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,480 | ₩78,480 | ₩77,165 | ₩77,500 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,493 | ₩79,123 | ₩77,849 | ₩78,573 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,412 | ₩78,936 | ₩77,151 | ₩78,345 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,178 | ₩79,700 | ₩76,253 | ₩77,755 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,540 | ₩79,150 | ₩76,789 | ₩77,836 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,842 | ₩78,842 | ₩75,837 | ₩76,534 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,419 | ₩80,478 | ₩78,399 | ₩78,708 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,384 | ₩81,216 | ₩79,808 | ₩79,955 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,914 | ₩82,075 | ₩80,586 | ₩80,733 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,832 | ₩84,516 | ₩81,189 | ₩81,713 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,294 | ₩85,643 | ₩83,054 | ₩83,202 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,658 | ₩85,120 | ₩82,813 | ₩84,637 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,330 | ₩84,047 | ₩81,391 | ₩83,872 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,711 | ₩83,899 | ₩82,383 | ₩82,813 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,738 | ₩84,570 | ₩81,149 | ₩84,101 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,711 | ₩85,107 | ₩82,289 | ₩84,637 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,416 | ₩83,658 | ₩82,571 | ₩83,618 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,940 | ₩84,463 | ₩83,081 | ₩84,194 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,202 | ₩83,993 | ₩81,055 | ₩83,658 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,940 | ₩84,798 | ₩83,457 | ₩83,993 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,798 | ₩85,603 | ₩82,692 | ₩84,382 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,899 | ₩84,959 | ₩83,443 | ₩84,677 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,068 | ₩83,779 | ₩82,169 | ₩83,685 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,363 | ₩83,510 | ₩82,652 | ₩82,880 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,652 | ₩84,302 | ₩82,652 | ₩83,269 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,080 | ₩85,737 | ₩83,363 | ₩83,363 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,637 | ₩85,657 | ₩83,027 | ₩85,040 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,524 | ₩87,334 | ₩83,175 | ₩85,214 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,845 | ₩85,845 | ₩84,101 | ₩84,342 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,570 | ₩85,549 | ₩83,591 | ₩85,281 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,810 | ₩86,931 | ₩83,658 | ₩84,208 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,092 | ₩87,334 | ₩86,207 | ₩86,448 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,301 | ₩87,159 | ₩85,912 | ₩86,945 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,046 | ₩87,360 | ₩85,415 | ₩86,086 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,623 | ₩86,690 | ₩85,764 | ₩86,193 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,314 | ₩86,502 | ₩85,523 | ₩86,220 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,864 | ₩87,629 | ₩85,791 | ₩85,858 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,254 | ₩86,609 | ₩85,254 | ₩86,099 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,891 | ₩86,891 | ₩85,214 | ₩85,630 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,153 | ₩86,703 | ₩85,160 | ₩86,220 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,663 | ₩86,931 | ₩85,643 | ₩86,314 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,395 | ₩88,876 | ₩85,523 | ₩85,818 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,066 | ₩86,448 | ₩85,066 | ₩86,341 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,529 | ₩87,548 | ₩85,402 | ₩85,670 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,602 | ₩87,602 | ₩85,254 | ₩85,992 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,851 | ₩87,575 | ₩86,623 | ₩86,971 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,468 | ₩87,870 | ₩86,556 | ₩86,998 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,751 | ₩87,025 | ₩85,227 | ₩86,663 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,113 | ₩87,253 | ₩86,113 | ₩86,784 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,045 | ₩88,313 | ₩86,623 | ₩86,703 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,971 | ₩88,675 | ₩86,287 | ₩87,588 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,460 | ₩88,742 | ₩86,958 | ₩87,146 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,547 | ₩90,875 | ₩88,206 | ₩88,326 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,748 | ₩90,285 | ₩87,092 | ₩89,319 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩89,024 | ₩91,479 | ₩88,581 | ₩89,883 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,346 | ₩90,768 | ₩87,964 | ₩89,856 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,092 | ₩90,057 | ₩86,502 | ₩88,997 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,997 | ₩90,191 | ₩87,629 | ₩87,629 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,400 | ₩89,976 | ₩87,790 | ₩89,842 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,359 | ₩90,459 | ₩87,092 | ₩89,507 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,574 | ₩90,580 | ₩88,326 | ₩89,225 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,386 | ₩91,237 | ₩88,313 | ₩90,862 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,708 | ₩90,419 | ₩89,024 | ₩90,164 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,822 | ₩91,036 | ₩87,199 | ₩89,883 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,763 | ₩90,030 | ₩87,763 | ₩89,547 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩87,025 | ₩88,447 | ₩85,871 | ₩87,870 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,326 | ₩90,070 | ₩87,240 | ₩87,656 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,635 | ₩90,057 | ₩87,293 | ₩88,903 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,515 | ₩88,514 | ₩86,462 | ₩88,045 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,408 | ₩87,132 | ₩85,308 | ₩86,421 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,474 | ₩88,474 | ₩86,515 | ₩86,985 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,354 | ₩88,917 | ₩85,710 | ₩87,870 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,638 | ₩86,395 | ₩82,598 | ₩86,153 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,431 | ₩83,175 | ₩81,216 | ₩82,209 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,591 | ₩84,758 | ₩81,350 | ₩81,860 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,160 | ₩85,590 | ₩82,920 | ₩83,188 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,529 | ₩87,495 | ₩85,321 | ₩85,455 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,058 | ₩89,654 | ₩86,569 | ₩86,730 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,742 | ₩89,426 | ₩87,669 | ₩88,608 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,252 | ₩89,252 | ₩87,776 | ₩88,286 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,346 | ₩90,070 | ₩88,434 | ₩88,635 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,715 | ₩90,057 | ₩88,715 | ₩89,561 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,850 | ₩91,023 | ₩88,715 | ₩89,359 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,124 | ₩91,358 | ₩89,239 | ₩89,332 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,332 | ₩90,500 | ₩87,226 | ₩89,453 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,137 | ₩90,714 | ₩89,185 | ₩89,480 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,419 | ₩91,130 | ₩89,359 | ₩89,386 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,842 | ₩90,822 | ₩89,212 | ₩90,191 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,856 | ₩90,419 | ₩87,535 | ₩89,883 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,641 | ₩91,533 | ₩89,158 | ₩89,198 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,818 | ₩90,580 | ₩84,798 | ₩89,708 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,561 | ₩92,767 | ₩87,588 | ₩87,602 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,347 | ₩90,043 | ₩85,080 | ₩89,507 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,217 | ₩89,587 | ₩78,748 | ₩88,528 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,767 | ₩80,639 | ₩78,801 | ₩78,801 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,733 | ₩81,619 | ₩79,687 | ₩80,250 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,915 | ₩80,639 | ₩79,043 | ₩80,492 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,961 | ₩81,122 | ₩79,767 | ₩80,277 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,822 | ₩81,659 | ₩77,822 | ₩80,988 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,654 | ₩79,445 | ₩78,184 | ₩79,150 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,137 | ₩79,727 | ₩78,775 | ₩79,486 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,922 | ₩79,647 | ₩78,345 | ₩79,486 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,143 | ₩80,143 | ₩78,010 | ₩78,614 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,055 | ₩81,055 | ₩79,942 | ₩80,452 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,821 | ₩80,894 | ₩78,936 | ₩80,787 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,928 | ₩80,331 | ₩78,721 | ₩80,009 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,197 | ₩80,586 | ₩78,654 | ₩79,888 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,733 | ₩81,498 | ₩79,620 | ₩80,317 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,646 | ₩81,860 | ₩79,741 | ₩80,384 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,337 | ₩81,860 | ₩80,572 | ₩81,270 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,565 | ₩82,196 | ₩80,237 | ₩80,827 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,197 | ₩82,048 | ₩80,197 | ₩81,310 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,936 | ₩80,559 | ₩78,198 | ₩80,304 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,144 | ₩79,311 | ₩77,809 | ₩79,056 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,506 | ₩79,580 | ₩75,944 | ₩78,828 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,936 | ₩80,022 | ₩77,406 | ₩77,862 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩79,043 | ₩79,727 | ₩78,090 | ₩78,869 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,909 | ₩79,432 | ₩78,345 | ₩79,070 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,709 | ₩79,512 | ₩76,373 | ₩79,177 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩79,056 | ₩79,512 | ₩76,615 | ₩77,017 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩79,150 | ₩80,237 | ₩78,681 | ₩79,164 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,533 | ₩79,204 | ₩78,278 | ₩78,842 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,640 | ₩80,250 | ₩78,077 | ₩78,801 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,218 | ₩79,110 | ₩76,346 | ₩79,016 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,460 | ₩77,581 | ₩76,346 | ₩77,286 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,688 | ₩78,936 | ₩77,138 | ₩78,748 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,211 | ₩79,191 | ₩77,339 | ₩77,540 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,533 | ₩78,667 | ₩77,621 | ₩78,064 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩78,050 | ₩79,123 | ₩77,728 | ₩78,667 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,849 | ₩79,271 | ₩77,299 | ₩78,453 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩78,117 | ₩79,043 | ₩77,581 | ₩78,251 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩77,151 | ₩78,734 | ₩76,682 | ₩78,077 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,521 | ₩78,855 | ₩76,521 | ₩76,883 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,628 | ₩77,393 | ₩76,387 | ₩76,467 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩79,003 | ₩79,365 | ₩76,856 | ₩77,071 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,231 | ₩79,486 | ₩77,916 | ₩78,372 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,460 | ₩79,512 | ₩77,232 | ₩79,445 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,539 | ₩80,841 | ₩77,500 | ₩77,795 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,176 | ₩81,605 | ₩79,539 | ₩79,982 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,827 | ₩81,458 | ₩80,036 | ₩81,203 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,425 | ₩81,713 | ₩80,425 | ₩81,163 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,512 | ₩80,425 | ₩78,815 | ₩80,049 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,742 | ₩79,056 | ₩76,561 | ₩78,976 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,606 | ₩80,063 | ₩77,755 | ₩78,265 | -1.69% | 18.1만 |
|---|