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 | ₩74,485 | ₩75,370 | ₩73,787 | ₩74,967 | +0.65% | 33.1만 |
| 2026.10.08 | ₩72,942 | ₩73,921 | ₩72,566 | ₩73,666 | +0.99% | 34.9만 |
| 2026.10.07 | ₩74,082 | ₩74,780 | ₩72,861 | ₩73,009 | -1.45% | 18.7만 |
| 2026.10.06 | ₩74,337 | ₩75,263 | ₩74,189 | ₩74,391 | +0.07% | 19.9만 |
| 2026.10.05 | ₩72,982 | ₩74,511 | ₩72,794 | ₩74,028 | +1.43% | 27.3만 |
| 2026.10.02 | ₩73,653 | ₩74,592 | ₩72,687 | ₩73,116 | -0.73% | 26.2만 |
| 2026.10.01 | ₩72,499 | ₩73,183 | ₩72,110 | ₩72,915 | +0.57% | 25.2만 |
| 2026.09.30 | ₩73,867 | ₩73,867 | ₩72,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,982 |
| -1.20% |
| 33.6만 |
| 2026.09.29 | ₩73,626 | ₩74,981 | ₩72,834 | ₩73,961 | +0.46% | 43.9만 |
|---|
| 2026.09.28 | ₩74,525 | ₩74,954 | ₩73,505 | ₩74,686 | +0.22% | 36.6만 |
|---|
| 2026.09.25 | ₩74,283 | ₩74,498 | ₩73,452 | ₩74,176 | -0.14% | 15.1만 |
|---|
| 2026.09.24 | ₩74,256 | ₩74,471 | ₩73,612 | ₩74,015 | -0.33% | 36만 |
|---|
| 2026.09.23 | ₩74,686 | ₩74,887 | ₩73,787 | ₩73,894 | -1.06% | 15만 |
|---|
| 2026.09.22 | ₩74,686 | ₩75,611 | ₩74,230 | ₩75,048 | +0.49% | 20.5만 |
|---|
| 2026.09.21 | ₩75,531 | ₩75,933 | ₩74,256 | ₩74,283 | -1.65% | 36만 |
|---|
| 2026.09.18 | ₩75,813 | ₩76,242 | ₩74,954 | ₩75,128 | -0.90% | 62.6만 |
|---|
| 2026.09.17 | ₩76,403 | ₩77,315 | ₩76,094 | ₩76,255 | -0.19% | 47.1만 |
|---|
| 2026.09.16 | ₩77,758 | ₩77,825 | ₩76,135 | ₩76,242 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,362 | ₩78,550 | ₩77,356 | ₩77,637 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,871 | ₩78,871 | ₩76,805 | ₩78,643 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,798 | ₩78,912 | ₩76,966 | ₩78,201 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,120 | ₩78,120 | ₩76,041 | ₩77,396 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,597 | ₩79,569 | ₩76,054 | ₩76,953 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,648 | ₩71,104 | ₩69,762 | ₩70,715 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,896 | ₩71,037 | ₩69,762 | ₩70,970 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,399 | ₩71,399 | ₩69,910 | ₩70,285 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,674 | ₩70,983 | ₩69,789 | ₩70,809 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,090 | ₩71,184 | ₩69,937 | ₩70,285 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,366 | ₩71,131 | ₩70,138 | ₩70,420 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,366 | ₩71,211 | ₩70,339 | ₩70,406 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,627 | ₩72,325 | ₩70,473 | ₩70,500 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,526 | ₩73,076 | ₩71,573 | ₩71,667 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,049 | ₩73,492 | ₩72,231 | ₩72,311 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,378 | ₩73,827 | ₩72,378 | ₩73,250 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,714 | ₩73,465 | ₩71,949 | ₩72,392 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,244 | ₩73,143 | ₩72,217 | ₩72,660 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,284 | ₩73,009 | ₩71,788 | ₩72,539 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩74,028 | ₩74,404 | ₩71,546 | ₩71,546 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,404 | ₩75,249 | ₩73,143 | ₩73,304 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,994 | ₩75,638 | ₩74,646 | ₩74,914 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,082 | ₩76,242 | ₩74,082 | ₩75,035 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,277 | ₩74,297 | ₩73,277 | ₩73,867 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,122 | ₩74,847 | ₩73,331 | ₩73,492 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,531 | ₩76,121 | ₩73,934 | ₩73,988 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,276 | ₩76,483 | ₩75,142 | ₩76,041 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,913 | ₩77,114 | ₩74,149 | ₩75,128 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,733 | ₩76,443 | ₩72,647 | ₩76,336 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,304 | ₩75,249 | ₩72,190 | ₩73,237 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,465 | ₩74,833 | ₩73,465 | ₩74,417 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,753 | ₩75,115 | ₩73,478 | ₩73,572 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,813 | ₩75,813 | ₩73,465 | ₩75,142 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,316 | ₩76,926 | ₩74,793 | ₩75,974 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,833 | ₩76,483 | ₩73,787 | ₩75,142 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,766 | ₩75,772 | ₩74,458 | ₩74,833 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,424 | ₩76,108 | ₩74,699 | ₩74,766 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,458 | ₩75,504 | ₩74,163 | ₩74,726 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,048 | ₩75,142 | ₩73,787 | ₩75,115 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,659 | ₩75,920 | ₩74,565 | ₩74,565 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,860 | ₩75,196 | ₩74,377 | ₩74,954 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,094 | ₩77,449 | ₩74,176 | ₩74,887 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩74,028 | ₩77,248 | ₩74,028 | ₩76,215 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩74,028 | ₩75,491 | ₩73,908 | ₩74,042 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,806 | ₩75,585 | ₩73,666 | ₩73,988 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩75,021 | ₩75,598 | ₩74,726 | ₩74,833 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,444 | ₩75,732 | ₩73,773 | ₩74,552 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,699 | ₩75,464 | ₩73,317 | ₩74,028 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,504 | ₩77,610 | ₩74,350 | ₩74,391 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,846 | ₩77,731 | ₩75,840 | ₩76,161 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,041 | ₩76,577 | ₩75,437 | ₩76,054 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,531 | ₩77,168 | ₩75,531 | ₩76,792 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,470 | ₩77,651 | ₩75,276 | ₩75,544 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,772 | ₩76,121 | ₩74,994 | ₩75,383 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,491 | ₩76,416 | ₩75,008 | ₩76,309 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,671 | ₩78,013 | ₩76,416 | ₩76,470 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,873 | ₩78,254 | ₩75,772 | ₩76,135 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,215 | ₩77,047 | ₩74,672 | ₩76,121 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,941 | ₩76,175 | ₩74,350 | ₩75,665 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,927 | ₩75,128 | ₩73,183 | ₩74,243 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,934 | ₩75,933 | ₩73,116 | ₩74,659 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,222 | ₩75,826 | ₩73,384 | ₩73,639 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,189 | ₩76,296 | ₩74,189 | ₩75,652 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩79,006 | ₩80,226 | ₩75,746 | ₩75,746 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,846 | ₩79,636 | ₩76,846 | ₩78,335 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,737 | ₩79,328 | ₩77,114 | ₩77,490 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,321 | ₩79,918 | ₩77,959 | ₩78,456 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,181 | ₩78,563 | ₩76,551 | ₩77,637 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,295 | ₩79,220 | ₩76,618 | ₩77,141 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,556 | ₩81,823 | ₩78,241 | ₩79,502 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,675 | ₩82,333 | ₩79,676 | ₩80,495 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,515 | ₩81,206 | ₩78,523 | ₩80,777 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,291 | ₩84,291 | ₩77,382 | ₩79,998 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,631 | ₩91,254 | ₩87,216 | ₩89,443 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,168 | ₩90,758 | ₩88,598 | ₩90,530 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,959 | ₩91,442 | ₩89,805 | ₩90,812 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,073 | ₩92,569 | ₩90,422 | ₩90,838 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,402 | ₩92,395 | ₩90,060 | ₩91,429 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,812 | ₩91,804 | ₩89,014 | ₩91,549 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,175 | ₩90,516 | ₩87,927 | ₩90,422 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,296 | ₩90,342 | ₩86,331 | ₩89,980 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,651 | ₩91,616 | ₩88,585 | ₩89,470 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,074 | ₩91,268 | ₩89,886 | ₩90,677 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,335 | ₩92,167 | ₩89,524 | ₩89,846 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,965 | ₩92,556 | ₩90,677 | ₩91,066 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,247 | ₩92,569 | ₩89,886 | ₩91,885 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,563 | ₩92,448 | ₩89,564 | ₩92,421 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,523 | ₩92,140 | ₩90,838 | ₩91,120 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,691 | ₩91,898 | ₩89,550 | ₩90,758 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,953 | ₩91,549 | ₩89,497 | ₩90,490 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,732 | ₩90,530 | ₩88,517 | ₩90,154 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,879 | ₩91,898 | ₩87,431 | ₩87,820 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,147 | ₩93,387 | ₩90,973 | ₩92,260 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,898 | ₩92,784 | ₩89,470 | ₩91,737 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,221 | ₩92,126 | ₩87,780 | ₩91,590 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,241 | ₩92,126 | ₩89,403 | ₩90,208 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,711 | ₩91,965 | ₩88,826 | ₩91,737 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,531 | ₩89,859 | ₩87,927 | ₩89,000 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,873 | ₩89,202 | ₩86,934 | ₩89,202 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,780 | ₩88,611 | ₩86,679 | ₩88,370 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,276 | ₩88,531 | ₩85,861 | ₩87,283 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,296 | ₩89,296 | ₩87,391 | ₩88,048 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,162 | ₩89,725 | ₩86,814 | ₩89,322 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,129 | ₩87,753 | ₩85,915 | ₩87,337 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,406 | ₩85,405 | ₩83,232 | ₩85,405 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,406 | ₩85,231 | ₩82,749 | ₩83,768 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,211 | ₩84,935 | ₩83,500 | ₩83,835 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,861 | ₩86,076 | ₩83,956 | ₩84,587 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,741 | ₩86,116 | ₩83,245 | ₩85,754 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,246 | ₩83,916 | ₩81,246 | ₩83,232 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,689 | ₩82,038 | ₩81,139 | ₩81,863 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,447 | ₩82,708 | ₩80,307 | ₩80,736 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,213 | ₩80,535 | ₩79,529 | ₩79,529 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,731 | ₩80,508 | ₩76,537 | ₩80,361 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,208 | ₩78,281 | ₩77,074 | ₩77,516 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,798 | ₩78,576 | ₩76,591 | ₩77,074 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,221 | ₩77,838 | ₩76,349 | ₩77,047 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,482 | ₩78,482 | ₩77,168 | ₩77,503 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,496 | ₩79,126 | ₩77,852 | ₩78,576 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,415 | ₩78,939 | ₩77,154 | ₩78,348 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,181 | ₩79,703 | ₩76,255 | ₩77,758 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,543 | ₩79,153 | ₩76,792 | ₩77,838 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,845 | ₩78,845 | ₩75,840 | ₩76,537 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,422 | ₩80,481 | ₩78,402 | ₩78,710 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,387 | ₩81,219 | ₩79,811 | ₩79,958 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,917 | ₩82,078 | ₩80,589 | ₩80,736 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,835 | ₩84,520 | ₩81,192 | ₩81,716 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,298 | ₩85,646 | ₩83,057 | ₩83,205 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,661 | ₩85,123 | ₩82,816 | ₩84,640 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,333 | ₩84,050 | ₩81,394 | ₩83,876 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,715 | ₩83,902 | ₩82,386 | ₩82,816 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,741 | ₩84,573 | ₩81,152 | ₩84,104 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,715 | ₩85,110 | ₩82,293 | ₩84,640 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,419 | ₩83,661 | ₩82,574 | ₩83,621 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,943 | ₩84,466 | ₩83,084 | ₩84,198 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,205 | ₩83,996 | ₩81,058 | ₩83,661 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,943 | ₩84,801 | ₩83,460 | ₩83,996 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,801 | ₩85,606 | ₩82,695 | ₩84,385 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,902 | ₩84,962 | ₩83,446 | ₩84,681 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,071 | ₩83,782 | ₩82,172 | ₩83,688 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,366 | ₩83,513 | ₩82,655 | ₩82,883 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,655 | ₩84,305 | ₩82,655 | ₩83,272 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,083 | ₩85,740 | ₩83,366 | ₩83,366 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,640 | ₩85,660 | ₩83,030 | ₩85,043 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,527 | ₩87,337 | ₩83,178 | ₩85,217 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,848 | ₩85,848 | ₩84,104 | ₩84,345 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,573 | ₩85,553 | ₩83,594 | ₩85,284 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,814 | ₩86,934 | ₩83,661 | ₩84,211 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,095 | ₩87,337 | ₩86,210 | ₩86,451 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,304 | ₩87,162 | ₩85,915 | ₩86,948 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,049 | ₩87,364 | ₩85,418 | ₩86,089 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,626 | ₩86,693 | ₩85,767 | ₩86,197 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,317 | ₩86,505 | ₩85,526 | ₩86,223 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,867 | ₩87,632 | ₩85,794 | ₩85,861 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,257 | ₩86,612 | ₩85,257 | ₩86,103 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,894 | ₩86,894 | ₩85,217 | ₩85,633 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,156 | ₩86,706 | ₩85,163 | ₩86,223 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,666 | ₩86,934 | ₩85,646 | ₩86,317 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,398 | ₩88,880 | ₩85,526 | ₩85,821 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,070 | ₩86,451 | ₩85,070 | ₩86,344 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,532 | ₩87,552 | ₩85,405 | ₩85,673 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,605 | ₩87,605 | ₩85,257 | ₩85,995 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,854 | ₩87,578 | ₩86,626 | ₩86,975 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,471 | ₩87,873 | ₩86,559 | ₩87,001 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,754 | ₩87,028 | ₩85,231 | ₩86,666 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,116 | ₩87,256 | ₩86,116 | ₩86,787 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,048 | ₩88,316 | ₩86,626 | ₩86,706 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,975 | ₩88,678 | ₩86,290 | ₩87,592 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,464 | ₩88,746 | ₩86,961 | ₩87,149 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,550 | ₩90,879 | ₩88,209 | ₩88,330 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,752 | ₩90,288 | ₩87,095 | ₩89,322 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩89,027 | ₩91,482 | ₩88,585 | ₩89,886 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,349 | ₩90,771 | ₩87,967 | ₩89,859 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,095 | ₩90,060 | ₩86,505 | ₩89,000 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩89,000 | ₩90,194 | ₩87,632 | ₩87,632 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,403 | ₩89,980 | ₩87,793 | ₩89,846 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,363 | ₩90,463 | ₩87,095 | ₩89,510 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,577 | ₩90,583 | ₩88,330 | ₩89,228 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,389 | ₩91,241 | ₩88,316 | ₩90,865 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,711 | ₩90,422 | ₩89,027 | ₩90,168 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,825 | ₩91,040 | ₩87,203 | ₩89,886 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,766 | ₩90,033 | ₩87,766 | ₩89,550 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩87,028 | ₩88,450 | ₩85,875 | ₩87,873 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,330 | ₩90,074 | ₩87,243 | ₩87,659 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,638 | ₩90,060 | ₩87,297 | ₩88,907 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,518 | ₩88,517 | ₩86,465 | ₩88,048 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,411 | ₩87,136 | ₩85,311 | ₩86,425 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,477 | ₩88,477 | ₩86,518 | ₩86,988 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,358 | ₩88,920 | ₩85,714 | ₩87,873 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,641 | ₩86,398 | ₩82,601 | ₩86,156 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,434 | ₩83,178 | ₩81,219 | ₩82,212 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,594 | ₩84,761 | ₩81,353 | ₩81,863 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,163 | ₩85,593 | ₩82,923 | ₩83,191 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,532 | ₩87,498 | ₩85,324 | ₩85,459 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,061 | ₩89,658 | ₩86,572 | ₩86,733 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,746 | ₩89,430 | ₩87,672 | ₩88,611 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,255 | ₩89,255 | ₩87,780 | ₩88,289 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,349 | ₩90,074 | ₩88,437 | ₩88,638 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,719 | ₩90,060 | ₩88,719 | ₩89,564 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,853 | ₩91,026 | ₩88,719 | ₩89,363 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,127 | ₩91,362 | ₩89,242 | ₩89,336 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,336 | ₩90,503 | ₩87,230 | ₩89,457 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,141 | ₩90,718 | ₩89,188 | ₩89,483 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,422 | ₩91,134 | ₩89,363 | ₩89,389 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,846 | ₩90,825 | ₩89,215 | ₩90,194 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,859 | ₩90,422 | ₩87,538 | ₩89,886 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,644 | ₩91,536 | ₩89,161 | ₩89,202 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,821 | ₩90,583 | ₩84,801 | ₩89,711 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,564 | ₩92,770 | ₩87,592 | ₩87,605 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,350 | ₩90,047 | ₩85,083 | ₩89,510 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,220 | ₩89,591 | ₩78,751 | ₩88,531 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,770 | ₩80,642 | ₩78,804 | ₩78,804 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,736 | ₩81,622 | ₩79,690 | ₩80,253 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,918 | ₩80,642 | ₩79,046 | ₩80,495 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,964 | ₩81,125 | ₩79,770 | ₩80,280 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,825 | ₩81,662 | ₩77,825 | ₩80,991 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,657 | ₩79,448 | ₩78,187 | ₩79,153 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,140 | ₩79,730 | ₩78,778 | ₩79,489 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,925 | ₩79,650 | ₩78,348 | ₩79,489 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,146 | ₩80,146 | ₩78,013 | ₩78,617 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,058 | ₩81,058 | ₩79,945 | ₩80,455 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,824 | ₩80,897 | ₩78,939 | ₩80,790 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,931 | ₩80,334 | ₩78,724 | ₩80,012 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,200 | ₩80,589 | ₩78,657 | ₩79,891 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,736 | ₩81,501 | ₩79,623 | ₩80,320 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,649 | ₩81,863 | ₩79,744 | ₩80,387 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,340 | ₩81,863 | ₩80,575 | ₩81,273 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,568 | ₩82,199 | ₩80,240 | ₩80,830 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,200 | ₩82,051 | ₩80,200 | ₩81,313 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,939 | ₩80,562 | ₩78,201 | ₩80,307 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,147 | ₩79,314 | ₩77,812 | ₩79,059 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,509 | ₩79,583 | ₩75,947 | ₩78,831 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,939 | ₩80,025 | ₩77,409 | ₩77,865 | -1.36% | 22.2만 |
|---|