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 | ₩74,447 | ₩75,332 | ₩73,750 | ₩74,929 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,353 | — | — |
| 2026.10.05 | — | — | — | ₩73,991 | — | — |
| 2026.10.02 | — | — | — | ₩73,079 | — | — |
| 2026.10.01 | — | — | — | ₩72,878 | — | — |
| 2026.09.29 | — | — | — | ₩73,414 | — | — |
| 2026.09.25 | — | — | — | ₩74,138 | — | — |
| 2026.09.17 | ₩76,364 | ₩77,269 | ₩76,056 | ₩76,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,719 | ₩77,786 | ₩76,096 | ₩76,203 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,322 | ₩78,510 | ₩77,316 | ₩77,598 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,832 | ₩78,832 | ₩76,767 | ₩78,604 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,759 | ₩78,872 | ₩76,927 | ₩78,161 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,081 | ₩78,081 | ₩76,002 | ₩77,357 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,558 | ₩79,529 | ₩76,016 | ₩76,914 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,612 | ₩71,068 | ₩69,727 | ₩70,679 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,861 | ₩71,001 | ₩69,727 | ₩70,934 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,363 | ₩71,363 | ₩69,874 | ₩70,250 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,639 | ₩70,947 | ₩69,754 | ₩70,773 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,054 | ₩71,148 | ₩69,901 | ₩70,250 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,330 | ₩71,095 | ₩70,102 | ₩70,384 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,330 | ₩71,175 | ₩70,303 | ₩70,370 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,591 | ₩72,288 | ₩70,437 | ₩70,464 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,489 | ₩73,039 | ₩71,537 | ₩71,631 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,012 | ₩73,455 | ₩72,194 | ₩72,275 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,342 | ₩73,790 | ₩72,342 | ₩73,213 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,677 | ₩73,428 | ₩71,912 | ₩72,355 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,207 | ₩73,106 | ₩72,181 | ₩72,623 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,248 | ₩72,972 | ₩71,752 | ₩72,502 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩73,991 | ₩74,366 | ₩71,510 | ₩71,510 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,366 | ₩75,211 | ₩73,106 | ₩73,267 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,956 | ₩75,600 | ₩74,608 | ₩74,876 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,044 | ₩76,203 | ₩74,044 | ₩74,997 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,240 | ₩74,259 | ₩73,240 | ₩73,830 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,085 | ₩74,809 | ₩73,294 | ₩73,455 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,493 | ₩76,083 | ₩73,897 | ₩73,951 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,238 | ₩76,445 | ₩75,104 | ₩76,002 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,874 | ₩77,075 | ₩74,112 | ₩75,090 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,696 | ₩76,404 | ₩72,610 | ₩76,297 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,267 | ₩75,211 | ₩72,154 | ₩73,200 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,428 | ₩74,795 | ₩73,428 | ₩74,380 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,715 | ₩75,077 | ₩73,441 | ₩73,535 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,774 | ₩75,774 | ₩73,428 | ₩75,104 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,278 | ₩76,887 | ₩74,755 | ₩75,935 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,795 | ₩76,445 | ₩73,750 | ₩75,104 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,728 | ₩75,734 | ₩74,420 | ₩74,795 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,385 | ₩76,069 | ₩74,661 | ₩74,728 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,420 | ₩75,466 | ₩74,125 | ₩74,688 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,010 | ₩75,104 | ₩73,750 | ₩75,077 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,621 | ₩75,882 | ₩74,527 | ₩74,527 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,822 | ₩75,157 | ₩74,339 | ₩74,916 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,056 | ₩77,410 | ₩74,138 | ₩74,849 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩73,991 | ₩77,209 | ₩73,991 | ₩76,177 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩73,991 | ₩75,452 | ₩73,870 | ₩74,004 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,769 | ₩75,546 | ₩73,629 | ₩73,951 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,983 | ₩75,560 | ₩74,688 | ₩74,795 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,407 | ₩75,694 | ₩73,736 | ₩74,514 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,661 | ₩75,426 | ₩73,280 | ₩73,991 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,466 | ₩77,571 | ₩74,313 | ₩74,353 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,807 | ₩77,692 | ₩75,801 | ₩76,123 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,002 | ₩76,539 | ₩75,399 | ₩76,016 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,493 | ₩77,129 | ₩75,493 | ₩76,753 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,431 | ₩77,611 | ₩75,238 | ₩75,506 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,734 | ₩76,083 | ₩74,956 | ₩75,345 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,452 | ₩76,378 | ₩74,970 | ₩76,270 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,632 | ₩77,973 | ₩76,378 | ₩76,431 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,834 | ₩78,215 | ₩75,734 | ₩76,096 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,177 | ₩77,008 | ₩74,634 | ₩76,083 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,903 | ₩76,136 | ₩74,313 | ₩75,627 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,889 | ₩75,090 | ₩73,146 | ₩74,205 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,897 | ₩75,895 | ₩73,079 | ₩74,621 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,184 | ₩75,788 | ₩73,347 | ₩73,602 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,152 | ₩76,257 | ₩74,152 | ₩75,613 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,966 | ₩80,186 | ₩75,707 | ₩75,707 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,807 | ₩79,596 | ₩76,807 | ₩78,295 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,697 | ₩79,287 | ₩77,075 | ₩77,450 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,282 | ₩79,877 | ₩77,920 | ₩78,416 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,142 | ₩78,523 | ₩76,512 | ₩77,598 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,255 | ₩79,180 | ₩76,579 | ₩77,102 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,515 | ₩81,781 | ₩78,201 | ₩79,462 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,634 | ₩82,291 | ₩79,636 | ₩80,454 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,475 | ₩81,165 | ₩78,483 | ₩80,736 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,249 | ₩84,249 | ₩77,343 | ₩79,958 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,586 | ₩91,208 | ₩87,172 | ₩89,398 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,122 | ₩90,712 | ₩88,553 | ₩90,484 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,913 | ₩91,396 | ₩89,760 | ₩90,766 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,026 | ₩92,522 | ₩90,377 | ₩90,792 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,356 | ₩92,348 | ₩90,015 | ₩91,382 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,766 | ₩91,758 | ₩88,969 | ₩91,503 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,130 | ₩90,471 | ₩87,883 | ₩90,377 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,250 | ₩90,296 | ₩86,287 | ₩89,934 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,605 | ₩91,570 | ₩88,540 | ₩89,425 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,028 | ₩91,221 | ₩89,840 | ₩90,631 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,288 | ₩92,120 | ₩89,478 | ₩89,800 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,919 | ₩92,509 | ₩90,631 | ₩91,020 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,200 | ₩92,522 | ₩89,840 | ₩91,838 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,516 | ₩92,401 | ₩89,518 | ₩92,375 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,476 | ₩92,093 | ₩90,792 | ₩91,074 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,645 | ₩91,852 | ₩89,505 | ₩90,712 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,907 | ₩91,503 | ₩89,451 | ₩90,444 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,687 | ₩90,484 | ₩88,473 | ₩90,108 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,833 | ₩91,852 | ₩87,386 | ₩87,775 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,101 | ₩93,340 | ₩90,926 | ₩92,214 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,852 | ₩92,737 | ₩89,425 | ₩91,691 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,176 | ₩92,080 | ₩87,735 | ₩91,543 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,195 | ₩92,080 | ₩89,358 | ₩90,162 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,666 | ₩91,919 | ₩88,781 | ₩91,691 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,486 | ₩89,813 | ₩87,883 | ₩88,955 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,829 | ₩89,156 | ₩86,890 | ₩89,156 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,735 | ₩88,566 | ₩86,636 | ₩88,325 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,231 | ₩88,486 | ₩85,818 | ₩87,239 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,250 | ₩89,250 | ₩87,346 | ₩88,003 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,118 | ₩89,679 | ₩86,770 | ₩89,277 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,086 | ₩87,708 | ₩85,871 | ₩87,293 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,364 | ₩85,362 | ₩83,189 | ₩85,362 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,364 | ₩85,187 | ₩82,707 | ₩83,726 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,168 | ₩84,892 | ₩83,458 | ₩83,793 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,818 | ₩86,032 | ₩83,914 | ₩84,544 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,699 | ₩86,072 | ₩83,203 | ₩85,710 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,205 | ₩83,873 | ₩81,205 | ₩83,189 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,647 | ₩81,996 | ₩81,098 | ₩81,822 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,406 | ₩82,666 | ₩80,266 | ₩80,695 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,172 | ₩80,494 | ₩79,489 | ₩79,489 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,692 | ₩80,467 | ₩76,498 | ₩80,320 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,169 | ₩78,242 | ₩77,035 | ₩77,477 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,759 | ₩78,537 | ₩76,552 | ₩77,035 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,182 | ₩77,799 | ₩76,311 | ₩77,008 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,443 | ₩78,443 | ₩77,129 | ₩77,464 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,456 | ₩79,086 | ₩77,812 | ₩78,537 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,376 | ₩78,899 | ₩77,115 | ₩78,309 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,142 | ₩79,663 | ₩76,217 | ₩77,719 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,504 | ₩79,113 | ₩76,753 | ₩77,799 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,805 | ₩78,805 | ₩75,801 | ₩76,498 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,381 | ₩80,441 | ₩78,362 | ₩78,671 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,347 | ₩81,178 | ₩79,770 | ₩79,918 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,875 | ₩82,036 | ₩80,548 | ₩80,695 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,793 | ₩84,477 | ₩81,151 | ₩81,674 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,254 | ₩85,603 | ₩83,015 | ₩83,163 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,619 | ₩85,080 | ₩82,774 | ₩84,597 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,291 | ₩84,007 | ₩81,352 | ₩83,833 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,672 | ₩83,860 | ₩82,345 | ₩82,774 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,699 | ₩84,530 | ₩81,111 | ₩84,061 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,672 | ₩85,067 | ₩82,251 | ₩84,597 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,377 | ₩83,619 | ₩82,532 | ₩83,578 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,900 | ₩84,423 | ₩83,042 | ₩84,155 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,163 | ₩83,954 | ₩81,017 | ₩83,619 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,900 | ₩84,758 | ₩83,417 | ₩83,954 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,758 | ₩85,563 | ₩82,653 | ₩84,343 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,860 | ₩84,919 | ₩83,404 | ₩84,638 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,029 | ₩83,739 | ₩82,130 | ₩83,645 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,324 | ₩83,471 | ₩82,613 | ₩82,841 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,613 | ₩84,262 | ₩82,613 | ₩83,230 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,040 | ₩85,697 | ₩83,324 | ₩83,324 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,597 | ₩85,616 | ₩82,988 | ₩85,000 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,484 | ₩87,293 | ₩83,136 | ₩85,174 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,804 | ₩85,804 | ₩84,061 | ₩84,302 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,530 | ₩85,509 | ₩83,551 | ₩85,241 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,770 | ₩86,890 | ₩83,619 | ₩84,168 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,051 | ₩87,293 | ₩86,166 | ₩86,408 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,260 | ₩87,118 | ₩85,871 | ₩86,904 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,005 | ₩87,319 | ₩85,375 | ₩86,046 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,582 | ₩86,649 | ₩85,724 | ₩86,153 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,274 | ₩86,461 | ₩85,482 | ₩86,180 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,823 | ₩87,588 | ₩85,751 | ₩85,818 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,214 | ₩86,569 | ₩85,214 | ₩86,059 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,850 | ₩86,850 | ₩85,174 | ₩85,590 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,113 | ₩86,662 | ₩85,120 | ₩86,180 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,622 | ₩86,890 | ₩85,603 | ₩86,274 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,354 | ₩88,835 | ₩85,482 | ₩85,777 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,026 | ₩86,408 | ₩85,026 | ₩86,300 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,488 | ₩87,507 | ₩85,362 | ₩85,630 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,561 | ₩87,561 | ₩85,214 | ₩85,952 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,810 | ₩87,534 | ₩86,582 | ₩86,931 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,427 | ₩87,829 | ₩86,515 | ₩86,957 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,710 | ₩86,984 | ₩85,187 | ₩86,622 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,072 | ₩87,212 | ₩86,072 | ₩86,743 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,003 | ₩88,271 | ₩86,582 | ₩86,662 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,931 | ₩88,633 | ₩86,247 | ₩87,547 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,419 | ₩88,701 | ₩86,917 | ₩87,105 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,505 | ₩90,833 | ₩88,164 | ₩88,285 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,706 | ₩90,243 | ₩87,051 | ₩89,277 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,982 | ₩91,436 | ₩88,540 | ₩89,840 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,304 | ₩90,725 | ₩87,923 | ₩89,813 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,051 | ₩90,015 | ₩86,461 | ₩88,955 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,955 | ₩90,149 | ₩87,588 | ₩87,588 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,358 | ₩89,934 | ₩87,748 | ₩89,800 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,317 | ₩90,417 | ₩87,051 | ₩89,465 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,532 | ₩90,538 | ₩88,285 | ₩89,183 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,344 | ₩91,195 | ₩88,271 | ₩90,819 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,666 | ₩90,377 | ₩88,982 | ₩90,122 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,779 | ₩90,993 | ₩87,159 | ₩89,840 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,722 | ₩89,988 | ₩87,722 | ₩89,505 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,984 | ₩88,406 | ₩85,831 | ₩87,829 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,285 | ₩90,028 | ₩87,199 | ₩87,614 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,593 | ₩90,015 | ₩87,252 | ₩88,861 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,475 | ₩88,473 | ₩86,421 | ₩88,003 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,367 | ₩87,091 | ₩85,268 | ₩86,381 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,432 | ₩88,432 | ₩86,475 | ₩86,944 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,314 | ₩88,875 | ₩85,670 | ₩87,829 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,599 | ₩86,354 | ₩82,559 | ₩86,113 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,393 | ₩83,136 | ₩81,178 | ₩82,170 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,551 | ₩84,718 | ₩81,312 | ₩81,822 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,120 | ₩85,549 | ₩82,881 | ₩83,149 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,488 | ₩87,453 | ₩85,281 | ₩85,415 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,017 | ₩89,612 | ₩86,528 | ₩86,689 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,701 | ₩89,384 | ₩87,628 | ₩88,566 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,210 | ₩89,210 | ₩87,735 | ₩88,245 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,304 | ₩90,028 | ₩88,392 | ₩88,593 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,674 | ₩90,015 | ₩88,674 | ₩89,518 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,808 | ₩90,980 | ₩88,674 | ₩89,317 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,082 | ₩91,315 | ₩89,197 | ₩89,291 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,291 | ₩90,457 | ₩87,185 | ₩89,411 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,095 | ₩90,672 | ₩89,143 | ₩89,438 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,377 | ₩91,087 | ₩89,317 | ₩89,344 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,800 | ₩90,779 | ₩89,170 | ₩90,149 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,813 | ₩90,377 | ₩87,494 | ₩89,840 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,599 | ₩91,490 | ₩89,116 | ₩89,156 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,777 | ₩90,538 | ₩84,758 | ₩89,666 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,518 | ₩92,723 | ₩87,547 | ₩87,561 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,306 | ₩90,001 | ₩85,040 | ₩89,465 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,180 | ₩89,545 | ₩78,711 | ₩88,486 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,730 | ₩80,601 | ₩78,764 | ₩78,764 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,695 | ₩81,580 | ₩79,649 | ₩80,213 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,877 | ₩80,601 | ₩79,006 | ₩80,454 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,923 | ₩81,084 | ₩79,730 | ₩80,239 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,786 | ₩81,621 | ₩77,786 | ₩80,950 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,617 | ₩79,408 | ₩78,148 | ₩79,113 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,100 | ₩79,690 | ₩78,738 | ₩79,448 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,885 | ₩79,609 | ₩78,309 | ₩79,448 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,105 | ₩80,105 | ₩77,973 | ₩78,577 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,017 | ₩81,017 | ₩79,904 | ₩80,414 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,784 | ₩80,856 | ₩78,899 | ₩80,749 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,891 | ₩80,293 | ₩78,684 | ₩79,971 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,159 | ₩80,548 | ₩78,617 | ₩79,851 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,695 | ₩81,460 | ₩79,582 | ₩80,280 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,607 | ₩81,822 | ₩79,703 | ₩80,347 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,299 | ₩81,822 | ₩80,534 | ₩81,232 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,527 | ₩82,157 | ₩80,199 | ₩80,789 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,159 | ₩82,009 | ₩80,159 | ₩81,272 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,899 | ₩80,521 | ₩78,161 | ₩80,266 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,107 | ₩79,274 | ₩77,772 | ₩79,019 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,469 | ₩79,542 | ₩75,908 | ₩78,791 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,899 | ₩79,985 | ₩77,370 | ₩77,826 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩79,006 | ₩79,690 | ₩78,054 | ₩78,832 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,872 | ₩79,395 | ₩78,309 | ₩79,033 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,673 | ₩79,475 | ₩76,337 | ₩79,140 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩79,019 | ₩79,475 | ₩76,579 | ₩76,981 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩79,113 | ₩80,199 | ₩78,644 | ₩79,127 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,496 | ₩79,167 | ₩78,242 | ₩78,805 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,604 | ₩80,213 | ₩78,040 | ₩78,764 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,182 | ₩79,073 | ₩76,311 | ₩78,979 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,424 | ₩77,544 | ₩76,311 | ₩77,249 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,652 | ₩78,899 | ₩77,102 | ₩78,711 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,174 | ₩79,153 | ₩77,303 | ₩77,504 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,496 | ₩78,630 | ₩77,584 | ₩78,027 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩78,014 | ₩79,086 | ₩77,692 | ₩78,630 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,812 | ₩79,234 | ₩77,263 | ₩78,416 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩78,081 | ₩79,006 | ₩77,544 | ₩78,215 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩77,115 | ₩78,697 | ₩76,646 | ₩78,040 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,485 | ₩78,818 | ₩76,485 | ₩76,847 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,592 | ₩77,357 | ₩76,351 | ₩76,431 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩78,966 | ₩79,328 | ₩76,820 | ₩77,035 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,194 | ₩79,448 | ₩77,879 | ₩78,335 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,424 | ₩79,475 | ₩77,196 | ₩79,408 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,502 | ₩80,803 | ₩77,464 | ₩77,759 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,138 | ₩81,567 | ₩79,502 | ₩79,944 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,789 | ₩81,419 | ₩79,998 | ₩81,165 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,387 | ₩81,674 | ₩80,387 | ₩81,124 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,475 | ₩80,387 | ₩78,778 | ₩80,012 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,705 | ₩79,019 | ₩76,525 | ₩78,939 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,569 | ₩80,025 | ₩77,719 | ₩78,228 | -1.69% | 18.1만 |
|---|