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 | ₩74,483 | ₩75,368 | ₩73,785 | ₩74,966 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,389 | — | — |
| 2026.10.05 | — | — | — | ₩74,027 | — | — |
| 2026.10.02 | — | — | — | ₩73,114 | — | — |
| 2026.10.01 | — | — | — | ₩72,913 | — | — |
| 2026.09.29 | — | — | — | ₩73,450 | — | — |
| 2026.09.25 | — | — | — | ₩74,174 | — | — |
| 2026.09.17 | ₩76,401 | ₩77,307 | ₩76,093 | ₩76,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,756 | ₩77,823 | ₩76,133 | ₩76,240 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,360 | ₩78,548 | ₩77,354 | ₩77,635 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,870 | ₩78,870 | ₩76,804 | ₩78,642 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,796 | ₩78,910 | ₩76,965 | ₩78,199 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,118 | ₩78,118 | ₩76,039 | ₩77,394 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,595 | ₩79,567 | ₩76,052 | ₩76,951 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,646 | ₩71,102 | ₩69,761 | ₩70,713 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,895 | ₩71,035 | ₩69,761 | ₩70,968 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,397 | ₩71,397 | ₩69,908 | ₩70,284 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,673 | ₩70,981 | ₩69,787 | ₩70,807 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,089 | ₩71,183 | ₩69,935 | ₩70,284 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,364 | ₩71,129 | ₩70,136 | ₩70,418 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,364 | ₩71,209 | ₩70,337 | ₩70,405 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,625 | ₩72,323 | ₩70,472 | ₩70,498 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,524 | ₩73,074 | ₩71,572 | ₩71,666 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,047 | ₩73,490 | ₩72,229 | ₩72,310 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,377 | ₩73,825 | ₩72,377 | ₩73,249 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,712 | ₩73,463 | ₩71,947 | ₩72,390 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,242 | ₩73,141 | ₩72,216 | ₩72,658 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,283 | ₩73,007 | ₩71,786 | ₩72,538 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩74,027 | ₩74,402 | ₩71,545 | ₩71,545 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,402 | ₩75,248 | ₩73,141 | ₩73,302 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,993 | ₩75,637 | ₩74,644 | ₩74,912 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,080 | ₩76,240 | ₩74,080 | ₩75,033 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,275 | ₩74,295 | ₩73,275 | ₩73,866 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,121 | ₩74,845 | ₩73,329 | ₩73,490 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,529 | ₩76,120 | ₩73,933 | ₩73,986 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,274 | ₩76,482 | ₩75,140 | ₩76,039 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,911 | ₩77,112 | ₩74,147 | ₩75,127 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,732 | ₩76,442 | ₩72,645 | ₩76,334 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,302 | ₩75,248 | ₩72,189 | ₩73,235 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,463 | ₩74,832 | ₩73,463 | ₩74,416 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,751 | ₩75,113 | ₩73,477 | ₩73,571 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,811 | ₩75,811 | ₩73,463 | ₩75,140 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,315 | ₩76,924 | ₩74,791 | ₩75,972 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,832 | ₩76,482 | ₩73,785 | ₩75,140 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,765 | ₩75,771 | ₩74,456 | ₩74,832 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,422 | ₩76,106 | ₩74,698 | ₩74,765 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,456 | ₩75,502 | ₩74,161 | ₩74,724 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,046 | ₩75,140 | ₩73,785 | ₩75,113 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,657 | ₩75,918 | ₩74,563 | ₩74,563 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,858 | ₩75,194 | ₩74,376 | ₩74,952 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,093 | ₩77,448 | ₩74,174 | ₩74,885 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩74,027 | ₩77,246 | ₩74,027 | ₩76,213 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩74,027 | ₩75,489 | ₩73,906 | ₩74,040 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,805 | ₩75,583 | ₩73,665 | ₩73,986 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩75,019 | ₩75,596 | ₩74,724 | ₩74,832 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,443 | ₩75,730 | ₩73,772 | ₩74,550 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,698 | ₩75,462 | ₩73,316 | ₩74,027 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,502 | ₩77,609 | ₩74,349 | ₩74,389 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,844 | ₩77,729 | ₩75,838 | ₩76,160 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,039 | ₩76,576 | ₩75,435 | ₩76,052 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,529 | ₩77,166 | ₩75,529 | ₩76,790 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,468 | ₩77,649 | ₩75,274 | ₩75,543 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,771 | ₩76,120 | ₩74,993 | ₩75,382 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,489 | ₩76,415 | ₩75,006 | ₩76,307 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,670 | ₩78,011 | ₩76,415 | ₩76,468 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,871 | ₩78,253 | ₩75,771 | ₩76,133 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,213 | ₩77,045 | ₩74,671 | ₩76,120 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,939 | ₩76,173 | ₩74,349 | ₩75,663 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,926 | ₩75,127 | ₩73,182 | ₩74,241 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,933 | ₩75,932 | ₩73,114 | ₩74,657 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,221 | ₩75,824 | ₩73,383 | ₩73,638 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,188 | ₩76,294 | ₩74,188 | ₩75,650 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩79,004 | ₩80,225 | ₩75,744 | ₩75,744 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,844 | ₩79,634 | ₩76,844 | ₩78,333 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,736 | ₩79,326 | ₩77,112 | ₩77,488 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,320 | ₩79,916 | ₩77,957 | ₩78,454 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,179 | ₩78,561 | ₩76,549 | ₩77,635 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,293 | ₩79,219 | ₩76,616 | ₩77,139 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,554 | ₩81,821 | ₩78,239 | ₩79,500 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,674 | ₩82,331 | ₩79,675 | ₩80,493 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,514 | ₩81,204 | ₩78,521 | ₩80,775 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,290 | ₩84,290 | ₩77,381 | ₩79,997 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,629 | ₩91,252 | ₩87,214 | ₩89,441 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,166 | ₩90,756 | ₩88,596 | ₩90,528 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,957 | ₩91,440 | ₩89,803 | ₩90,810 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,071 | ₩92,567 | ₩90,420 | ₩90,836 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,400 | ₩92,393 | ₩90,058 | ₩91,427 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,810 | ₩91,802 | ₩89,012 | ₩91,547 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,173 | ₩90,514 | ₩87,925 | ₩90,420 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,294 | ₩90,340 | ₩86,329 | ₩89,978 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,649 | ₩91,614 | ₩88,583 | ₩89,468 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,072 | ₩91,266 | ₩89,884 | ₩90,675 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,333 | ₩92,164 | ₩89,522 | ₩89,844 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,963 | ₩92,554 | ₩90,675 | ₩91,064 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,245 | ₩92,567 | ₩89,884 | ₩91,883 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,561 | ₩92,446 | ₩89,562 | ₩92,419 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,521 | ₩92,138 | ₩90,836 | ₩91,118 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,689 | ₩91,896 | ₩89,548 | ₩90,756 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,951 | ₩91,547 | ₩89,495 | ₩90,488 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,730 | ₩90,528 | ₩88,515 | ₩90,152 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,877 | ₩91,896 | ₩87,429 | ₩87,818 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,145 | ₩93,385 | ₩90,971 | ₩92,258 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,896 | ₩92,782 | ₩89,468 | ₩91,735 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,219 | ₩92,124 | ₩87,778 | ₩91,588 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,239 | ₩92,124 | ₩89,401 | ₩90,206 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,709 | ₩91,963 | ₩88,824 | ₩91,735 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,529 | ₩89,857 | ₩87,925 | ₩88,998 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,872 | ₩89,200 | ₩86,932 | ₩89,200 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,778 | ₩88,609 | ₩86,678 | ₩88,368 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,274 | ₩88,529 | ₩85,859 | ₩87,281 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,294 | ₩89,294 | ₩87,389 | ₩88,046 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,161 | ₩89,723 | ₩86,812 | ₩89,320 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,128 | ₩87,751 | ₩85,913 | ₩87,335 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,404 | ₩85,403 | ₩83,230 | ₩85,403 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,404 | ₩85,229 | ₩82,747 | ₩83,766 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,209 | ₩84,934 | ₩83,498 | ₩83,833 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,859 | ₩86,074 | ₩83,954 | ₩84,585 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,740 | ₩86,114 | ₩83,243 | ₩85,752 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,244 | ₩83,914 | ₩81,244 | ₩83,230 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,687 | ₩82,036 | ₩81,137 | ₩81,861 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,445 | ₩82,707 | ₩80,305 | ₩80,734 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,211 | ₩80,533 | ₩79,527 | ₩79,527 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,729 | ₩80,506 | ₩76,535 | ₩80,359 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,206 | ₩78,279 | ₩77,072 | ₩77,515 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,796 | ₩78,575 | ₩76,589 | ₩77,072 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,220 | ₩77,837 | ₩76,348 | ₩77,045 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,481 | ₩78,481 | ₩77,166 | ₩77,501 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,494 | ₩79,125 | ₩77,850 | ₩78,575 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,414 | ₩78,937 | ₩77,153 | ₩78,347 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,179 | ₩79,701 | ₩76,254 | ₩77,756 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,542 | ₩79,151 | ₩76,790 | ₩77,837 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,843 | ₩78,843 | ₩75,838 | ₩76,535 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,420 | ₩80,480 | ₩78,400 | ₩78,709 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,386 | ₩81,217 | ₩79,809 | ₩79,956 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,915 | ₩82,076 | ₩80,587 | ₩80,734 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,833 | ₩84,518 | ₩81,191 | ₩81,714 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,296 | ₩85,645 | ₩83,055 | ₩83,203 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,659 | ₩85,121 | ₩82,814 | ₩84,638 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,331 | ₩84,048 | ₩81,392 | ₩83,874 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,713 | ₩83,901 | ₩82,385 | ₩82,814 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,740 | ₩84,571 | ₩81,150 | ₩84,102 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,713 | ₩85,108 | ₩82,291 | ₩84,638 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,418 | ₩83,659 | ₩82,572 | ₩83,619 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,941 | ₩84,464 | ₩83,082 | ₩84,196 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,203 | ₩83,994 | ₩81,056 | ₩83,659 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,941 | ₩84,799 | ₩83,458 | ₩83,994 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,799 | ₩85,604 | ₩82,693 | ₩84,383 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,901 | ₩84,960 | ₩83,444 | ₩84,679 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,069 | ₩83,780 | ₩82,170 | ₩83,686 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,364 | ₩83,511 | ₩82,653 | ₩82,881 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,653 | ₩84,303 | ₩82,653 | ₩83,270 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,081 | ₩85,738 | ₩83,364 | ₩83,364 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,638 | ₩85,658 | ₩83,029 | ₩85,041 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,525 | ₩87,335 | ₩83,176 | ₩85,215 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,846 | ₩85,846 | ₩84,102 | ₩84,343 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,571 | ₩85,551 | ₩83,592 | ₩85,282 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,812 | ₩86,932 | ₩83,659 | ₩84,209 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,093 | ₩87,335 | ₩86,208 | ₩86,449 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,302 | ₩87,161 | ₩85,913 | ₩86,946 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,047 | ₩87,362 | ₩85,416 | ₩86,087 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,624 | ₩86,691 | ₩85,765 | ₩86,195 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,315 | ₩86,503 | ₩85,524 | ₩86,221 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,865 | ₩87,630 | ₩85,792 | ₩85,859 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,256 | ₩86,610 | ₩85,256 | ₩86,101 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,892 | ₩86,892 | ₩85,215 | ₩85,631 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,154 | ₩86,704 | ₩85,162 | ₩86,221 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,664 | ₩86,932 | ₩85,645 | ₩86,315 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,396 | ₩88,878 | ₩85,524 | ₩85,819 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,068 | ₩86,449 | ₩85,068 | ₩86,342 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,530 | ₩87,550 | ₩85,403 | ₩85,671 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,603 | ₩87,603 | ₩85,256 | ₩85,993 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,852 | ₩87,576 | ₩86,624 | ₩86,973 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,469 | ₩87,872 | ₩86,557 | ₩87,000 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,752 | ₩87,026 | ₩85,229 | ₩86,664 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,114 | ₩87,254 | ₩86,114 | ₩86,785 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,046 | ₩88,314 | ₩86,624 | ₩86,704 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,973 | ₩88,676 | ₩86,288 | ₩87,590 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,462 | ₩88,744 | ₩86,959 | ₩87,147 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,548 | ₩90,877 | ₩88,207 | ₩88,328 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,750 | ₩90,286 | ₩87,093 | ₩89,320 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩89,025 | ₩91,480 | ₩88,583 | ₩89,884 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,347 | ₩90,769 | ₩87,965 | ₩89,857 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,093 | ₩90,058 | ₩86,503 | ₩88,998 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,998 | ₩90,192 | ₩87,630 | ₩87,630 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,401 | ₩89,978 | ₩87,791 | ₩89,844 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,361 | ₩90,461 | ₩87,093 | ₩89,508 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,575 | ₩90,581 | ₩88,328 | ₩89,226 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,387 | ₩91,239 | ₩88,314 | ₩90,863 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,709 | ₩90,420 | ₩89,025 | ₩90,166 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,823 | ₩91,038 | ₩87,201 | ₩89,884 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,764 | ₩90,031 | ₩87,764 | ₩89,548 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩87,026 | ₩88,448 | ₩85,873 | ₩87,872 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,328 | ₩90,072 | ₩87,241 | ₩87,657 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,636 | ₩90,058 | ₩87,295 | ₩88,905 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,517 | ₩88,515 | ₩86,463 | ₩88,046 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,409 | ₩87,134 | ₩85,309 | ₩86,423 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,475 | ₩88,475 | ₩86,517 | ₩86,986 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,356 | ₩88,918 | ₩85,712 | ₩87,872 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,639 | ₩86,396 | ₩82,599 | ₩86,154 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,432 | ₩83,176 | ₩81,217 | ₩82,210 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,592 | ₩84,759 | ₩81,352 | ₩81,861 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,162 | ₩85,591 | ₩82,921 | ₩83,190 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,530 | ₩87,496 | ₩85,323 | ₩85,457 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,059 | ₩89,656 | ₩86,570 | ₩86,731 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,744 | ₩89,428 | ₩87,670 | ₩88,609 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,253 | ₩89,253 | ₩87,778 | ₩88,287 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,347 | ₩90,072 | ₩88,435 | ₩88,636 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,717 | ₩90,058 | ₩88,717 | ₩89,562 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,851 | ₩91,024 | ₩88,717 | ₩89,361 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,125 | ₩91,360 | ₩89,240 | ₩89,334 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,334 | ₩90,501 | ₩87,228 | ₩89,455 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,139 | ₩90,716 | ₩89,186 | ₩89,481 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,420 | ₩91,131 | ₩89,361 | ₩89,387 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,844 | ₩90,823 | ₩89,213 | ₩90,192 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,857 | ₩90,420 | ₩87,536 | ₩89,884 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,642 | ₩91,534 | ₩89,159 | ₩89,200 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,819 | ₩90,581 | ₩84,799 | ₩89,709 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,562 | ₩92,768 | ₩87,590 | ₩87,603 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,348 | ₩90,045 | ₩85,081 | ₩89,508 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,219 | ₩89,589 | ₩78,749 | ₩88,529 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,769 | ₩80,641 | ₩78,803 | ₩78,803 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,734 | ₩81,620 | ₩79,688 | ₩80,252 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,916 | ₩80,641 | ₩79,044 | ₩80,493 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,963 | ₩81,124 | ₩79,769 | ₩80,278 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,823 | ₩81,660 | ₩77,823 | ₩80,989 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,655 | ₩79,447 | ₩78,186 | ₩79,151 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,138 | ₩79,728 | ₩78,776 | ₩79,487 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,923 | ₩79,648 | ₩78,347 | ₩79,487 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,144 | ₩80,144 | ₩78,011 | ₩78,615 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,056 | ₩81,056 | ₩79,943 | ₩80,453 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,822 | ₩80,895 | ₩78,937 | ₩80,788 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,930 | ₩80,332 | ₩78,722 | ₩80,010 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,198 | ₩80,587 | ₩78,655 | ₩79,889 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,734 | ₩81,499 | ₩79,621 | ₩80,319 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,647 | ₩81,861 | ₩79,742 | ₩80,386 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,338 | ₩81,861 | ₩80,573 | ₩81,271 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,566 | ₩82,197 | ₩80,238 | ₩80,828 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,198 | ₩82,049 | ₩80,198 | ₩81,311 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,937 | ₩80,560 | ₩78,199 | ₩80,305 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,145 | ₩79,312 | ₩77,810 | ₩79,058 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,508 | ₩79,581 | ₩75,945 | ₩78,829 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,937 | ₩80,023 | ₩77,407 | ₩77,864 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩79,044 | ₩79,728 | ₩78,092 | ₩78,870 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,910 | ₩79,433 | ₩78,347 | ₩79,071 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,710 | ₩79,514 | ₩76,374 | ₩79,178 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩79,058 | ₩79,514 | ₩76,616 | ₩77,018 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩79,151 | ₩80,238 | ₩78,682 | ₩79,165 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,534 | ₩79,205 | ₩78,279 | ₩78,843 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,642 | ₩80,252 | ₩78,078 | ₩78,803 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,220 | ₩79,111 | ₩76,348 | ₩79,017 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,461 | ₩77,582 | ₩76,348 | ₩77,287 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,689 | ₩78,937 | ₩77,139 | ₩78,749 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,212 | ₩79,192 | ₩77,340 | ₩77,542 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,534 | ₩78,668 | ₩77,622 | ₩78,065 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩78,051 | ₩79,125 | ₩77,729 | ₩78,668 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,850 | ₩79,272 | ₩77,300 | ₩78,454 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩78,118 | ₩79,044 | ₩77,582 | ₩78,253 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩77,153 | ₩78,736 | ₩76,683 | ₩78,078 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,522 | ₩78,856 | ₩76,522 | ₩76,884 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,629 | ₩77,394 | ₩76,388 | ₩76,468 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩79,004 | ₩79,366 | ₩76,857 | ₩77,072 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,232 | ₩79,487 | ₩77,917 | ₩78,373 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,461 | ₩79,514 | ₩77,233 | ₩79,447 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,541 | ₩80,842 | ₩77,501 | ₩77,796 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,177 | ₩81,606 | ₩79,541 | ₩79,983 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,828 | ₩81,459 | ₩80,037 | ₩81,204 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,426 | ₩81,714 | ₩80,426 | ₩81,164 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,514 | ₩80,426 | ₩78,816 | ₩80,050 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,743 | ₩79,058 | ₩76,562 | ₩78,977 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,608 | ₩80,064 | ₩77,756 | ₩78,266 | -1.69% | 18.1만 |
|---|