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 | ₩74,468 | ₩75,354 | ₩73,771 | ₩74,951 | +0.65% | 33.1만 |
| 2026.10.08 | ₩72,926 | ₩73,905 | ₩72,550 | ₩73,650 | +0.99% | 34.9만 |
| 2026.10.07 | ₩74,066 | ₩74,764 | ₩72,845 | ₩72,993 | -1.45% | 18.7만 |
| 2026.10.06 | ₩74,321 | ₩75,246 | ₩74,173 | ₩74,375 | +0.07% | 19.9만 |
| 2026.10.05 | ₩72,966 | ₩74,495 | ₩72,778 | ₩74,012 | +1.43% | 27.3만 |
| 2026.10.02 | ₩73,637 | ₩74,576 | ₩72,671 | ₩73,100 | -0.73% | 26.2만 |
| 2026.10.01 | ₩72,483 | ₩73,167 | ₩72,094 | ₩72,899 | +0.57% | 25.2만 |
| 2026.09.30 | ₩73,851 | ₩73,851 | ₩72,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,966 |
| -1.20% |
| 33.6만 |
| 2026.09.29 | ₩73,610 | ₩74,965 | ₩72,819 | ₩73,945 | +0.46% | 43.9만 |
|---|
| 2026.09.28 | ₩74,509 | ₩74,938 | ₩73,489 | ₩74,670 | +0.22% | 36.6만 |
|---|
| 2026.09.25 | ₩74,267 | ₩74,482 | ₩73,436 | ₩74,160 | -0.14% | 15.1만 |
|---|
| 2026.09.24 | ₩74,240 | ₩74,455 | ₩73,597 | ₩73,999 | -0.33% | 36만 |
|---|
| 2026.09.23 | ₩74,670 | ₩74,871 | ₩73,771 | ₩73,878 | -1.06% | 15만 |
|---|
| 2026.09.22 | ₩74,670 | ₩75,595 | ₩74,214 | ₩75,032 | +0.49% | 20.5만 |
|---|
| 2026.09.21 | ₩75,515 | ₩75,917 | ₩74,240 | ₩74,267 | -1.65% | 36만 |
|---|
| 2026.09.18 | ₩75,796 | ₩76,226 | ₩74,938 | ₩75,112 | -0.90% | 62.6만 |
|---|
| 2026.09.17 | ₩76,386 | ₩77,299 | ₩76,078 | ₩76,239 | -0.19% | 47.1만 |
|---|
| 2026.09.16 | ₩77,741 | ₩77,808 | ₩76,118 | ₩76,226 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,345 | ₩78,533 | ₩77,339 | ₩77,620 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,854 | ₩78,854 | ₩76,789 | ₩78,626 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,781 | ₩78,895 | ₩76,950 | ₩78,184 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,103 | ₩78,103 | ₩76,024 | ₩77,379 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,580 | ₩79,552 | ₩76,038 | ₩76,936 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,632 | ₩71,088 | ₩69,747 | ₩70,699 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,881 | ₩71,021 | ₩69,747 | ₩70,954 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,383 | ₩71,383 | ₩69,895 | ₩70,270 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,659 | ₩70,968 | ₩69,774 | ₩70,793 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,075 | ₩71,169 | ₩69,921 | ₩70,270 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,351 | ₩71,115 | ₩70,123 | ₩70,404 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,351 | ₩71,196 | ₩70,324 | ₩70,391 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,611 | ₩72,309 | ₩70,458 | ₩70,485 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,510 | ₩73,060 | ₩71,558 | ₩71,652 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,033 | ₩73,476 | ₩72,215 | ₩72,296 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,363 | ₩73,811 | ₩72,363 | ₩73,234 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,698 | ₩73,449 | ₩71,933 | ₩72,376 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,228 | ₩73,127 | ₩72,202 | ₩72,644 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,269 | ₩72,993 | ₩71,772 | ₩72,524 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩74,012 | ₩74,388 | ₩71,531 | ₩71,531 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,388 | ₩75,233 | ₩73,127 | ₩73,288 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,978 | ₩75,622 | ₩74,629 | ₩74,898 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,066 | ₩76,226 | ₩74,066 | ₩75,018 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,261 | ₩74,281 | ₩73,261 | ₩73,851 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,106 | ₩74,831 | ₩73,315 | ₩73,476 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,515 | ₩76,105 | ₩73,918 | ₩73,972 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,260 | ₩76,467 | ₩75,126 | ₩76,024 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,896 | ₩77,097 | ₩74,133 | ₩75,112 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,717 | ₩76,427 | ₩72,631 | ₩76,319 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,288 | ₩75,233 | ₩72,175 | ₩73,221 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,449 | ₩74,817 | ₩73,449 | ₩74,401 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,737 | ₩75,099 | ₩73,462 | ₩73,556 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,796 | ₩75,796 | ₩73,449 | ₩75,126 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,300 | ₩76,910 | ₩74,777 | ₩75,957 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,817 | ₩76,467 | ₩73,771 | ₩75,126 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,750 | ₩75,756 | ₩74,442 | ₩74,817 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,407 | ₩76,091 | ₩74,683 | ₩74,750 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,442 | ₩75,488 | ₩74,147 | ₩74,710 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,032 | ₩75,126 | ₩73,771 | ₩75,099 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,643 | ₩75,904 | ₩74,549 | ₩74,549 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,844 | ₩75,179 | ₩74,361 | ₩74,938 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,078 | ₩77,433 | ₩74,160 | ₩74,871 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩74,012 | ₩77,231 | ₩74,012 | ₩76,199 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩74,012 | ₩75,474 | ₩73,892 | ₩74,026 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,790 | ₩75,568 | ₩73,650 | ₩73,972 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩75,005 | ₩75,582 | ₩74,710 | ₩74,817 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,428 | ₩75,716 | ₩73,758 | ₩74,535 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,683 | ₩75,448 | ₩73,302 | ₩74,012 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,488 | ₩77,594 | ₩74,334 | ₩74,375 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,829 | ₩77,714 | ₩75,823 | ₩76,145 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,024 | ₩76,561 | ₩75,421 | ₩76,038 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,515 | ₩77,151 | ₩75,515 | ₩76,775 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,454 | ₩77,634 | ₩75,260 | ₩75,528 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,756 | ₩76,105 | ₩74,978 | ₩75,367 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,474 | ₩76,400 | ₩74,992 | ₩76,293 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,655 | ₩77,996 | ₩76,400 | ₩76,454 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,856 | ₩78,237 | ₩75,756 | ₩76,118 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,199 | ₩77,030 | ₩74,656 | ₩76,105 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,924 | ₩76,158 | ₩74,334 | ₩75,649 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,911 | ₩75,112 | ₩73,167 | ₩74,227 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,918 | ₩75,917 | ₩73,100 | ₩74,643 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,206 | ₩75,810 | ₩73,369 | ₩73,623 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,173 | ₩76,279 | ₩74,173 | ₩75,635 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,989 | ₩80,209 | ₩75,729 | ₩75,729 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,829 | ₩79,619 | ₩76,829 | ₩78,318 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,720 | ₩79,310 | ₩77,097 | ₩77,473 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,305 | ₩79,901 | ₩77,942 | ₩78,439 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,164 | ₩78,546 | ₩76,534 | ₩77,620 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,278 | ₩79,203 | ₩76,601 | ₩77,124 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,538 | ₩81,805 | ₩78,224 | ₩79,485 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,658 | ₩82,315 | ₩79,659 | ₩80,477 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,498 | ₩81,188 | ₩78,506 | ₩80,759 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,273 | ₩84,273 | ₩77,366 | ₩79,981 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,612 | ₩91,235 | ₩87,197 | ₩89,424 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,148 | ₩90,738 | ₩88,579 | ₩90,510 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,939 | ₩91,422 | ₩89,786 | ₩90,792 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,053 | ₩92,549 | ₩90,403 | ₩90,819 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,382 | ₩92,375 | ₩90,041 | ₩91,409 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,792 | ₩91,784 | ₩88,995 | ₩91,530 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,156 | ₩90,497 | ₩87,908 | ₩90,403 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,276 | ₩90,322 | ₩86,312 | ₩89,960 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,631 | ₩91,597 | ₩88,565 | ₩89,451 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,054 | ₩91,248 | ₩89,866 | ₩90,658 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,315 | ₩92,147 | ₩89,504 | ₩89,826 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,945 | ₩92,536 | ₩90,658 | ₩91,047 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,227 | ₩92,549 | ₩89,866 | ₩91,865 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,543 | ₩92,428 | ₩89,545 | ₩92,401 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,503 | ₩92,120 | ₩90,819 | ₩91,100 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,671 | ₩91,878 | ₩89,531 | ₩90,738 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,933 | ₩91,530 | ₩89,477 | ₩90,470 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,713 | ₩90,510 | ₩88,498 | ₩90,135 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,859 | ₩91,878 | ₩87,412 | ₩87,801 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,127 | ₩93,367 | ₩90,953 | ₩92,241 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,878 | ₩92,764 | ₩89,451 | ₩91,717 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,202 | ₩92,106 | ₩87,761 | ₩91,570 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,221 | ₩92,106 | ₩89,384 | ₩90,188 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,692 | ₩91,945 | ₩88,807 | ₩91,717 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,512 | ₩89,840 | ₩87,908 | ₩88,981 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,854 | ₩89,182 | ₩86,916 | ₩89,182 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,761 | ₩88,592 | ₩86,661 | ₩88,351 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,257 | ₩88,512 | ₩85,843 | ₩87,264 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,276 | ₩89,276 | ₩87,372 | ₩88,029 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,144 | ₩89,705 | ₩86,795 | ₩89,303 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,111 | ₩87,734 | ₩85,896 | ₩87,318 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,388 | ₩85,387 | ₩83,214 | ₩85,387 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,388 | ₩85,212 | ₩82,731 | ₩83,750 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,193 | ₩84,917 | ₩83,482 | ₩83,817 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,843 | ₩86,057 | ₩83,938 | ₩84,568 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,723 | ₩86,097 | ₩83,227 | ₩85,735 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,229 | ₩83,898 | ₩81,229 | ₩83,214 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,671 | ₩82,020 | ₩81,121 | ₩81,846 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,430 | ₩82,691 | ₩80,290 | ₩80,719 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,196 | ₩80,518 | ₩79,512 | ₩79,512 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,714 | ₩80,491 | ₩76,521 | ₩80,343 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,191 | ₩78,264 | ₩77,057 | ₩77,500 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,781 | ₩78,559 | ₩76,574 | ₩77,057 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,205 | ₩77,822 | ₩76,333 | ₩77,030 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,465 | ₩78,465 | ₩77,151 | ₩77,486 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,479 | ₩79,109 | ₩77,835 | ₩78,559 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,398 | ₩78,922 | ₩77,138 | ₩78,331 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,164 | ₩79,686 | ₩76,239 | ₩77,741 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,527 | ₩79,136 | ₩76,775 | ₩77,822 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,828 | ₩78,828 | ₩75,823 | ₩76,521 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,404 | ₩80,464 | ₩78,385 | ₩78,693 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,370 | ₩81,202 | ₩79,793 | ₩79,941 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,899 | ₩82,060 | ₩80,571 | ₩80,719 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,817 | ₩84,501 | ₩81,175 | ₩81,698 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,279 | ₩85,628 | ₩83,039 | ₩83,187 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,643 | ₩85,105 | ₩82,798 | ₩84,622 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,315 | ₩84,032 | ₩81,376 | ₩83,857 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,696 | ₩83,884 | ₩82,369 | ₩82,798 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,723 | ₩84,555 | ₩81,135 | ₩84,085 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,696 | ₩85,091 | ₩82,275 | ₩84,622 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,401 | ₩83,643 | ₩82,556 | ₩83,603 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,925 | ₩84,448 | ₩83,066 | ₩84,179 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,187 | ₩83,978 | ₩81,041 | ₩83,643 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,925 | ₩84,783 | ₩83,442 | ₩83,978 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,783 | ₩85,588 | ₩82,677 | ₩84,367 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,884 | ₩84,944 | ₩83,428 | ₩84,662 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,053 | ₩83,764 | ₩82,154 | ₩83,670 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,348 | ₩83,495 | ₩82,637 | ₩82,865 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,637 | ₩84,287 | ₩82,637 | ₩83,254 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,065 | ₩85,722 | ₩83,348 | ₩83,348 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,622 | ₩85,641 | ₩83,012 | ₩85,024 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,509 | ₩87,318 | ₩83,160 | ₩85,199 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,829 | ₩85,829 | ₩84,085 | ₩84,327 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,555 | ₩85,534 | ₩83,576 | ₩85,266 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,795 | ₩86,916 | ₩83,643 | ₩84,193 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,077 | ₩87,318 | ₩86,191 | ₩86,433 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,285 | ₩87,144 | ₩85,896 | ₩86,929 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,030 | ₩87,345 | ₩85,400 | ₩86,071 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,607 | ₩86,674 | ₩85,749 | ₩86,178 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,299 | ₩86,486 | ₩85,507 | ₩86,205 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,849 | ₩87,613 | ₩85,775 | ₩85,843 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,239 | ₩86,594 | ₩85,239 | ₩86,084 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,875 | ₩86,875 | ₩85,199 | ₩85,615 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,138 | ₩86,688 | ₩85,145 | ₩86,205 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,647 | ₩86,916 | ₩85,628 | ₩86,299 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,379 | ₩88,860 | ₩85,507 | ₩85,802 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,051 | ₩86,433 | ₩85,051 | ₩86,325 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,513 | ₩87,533 | ₩85,387 | ₩85,655 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,586 | ₩87,586 | ₩85,239 | ₩85,977 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,835 | ₩87,559 | ₩86,607 | ₩86,956 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,452 | ₩87,854 | ₩86,540 | ₩86,983 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,735 | ₩87,009 | ₩85,212 | ₩86,647 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,097 | ₩87,238 | ₩86,097 | ₩86,768 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,029 | ₩88,297 | ₩86,607 | ₩86,688 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,956 | ₩88,659 | ₩86,272 | ₩87,573 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,445 | ₩88,726 | ₩86,942 | ₩87,130 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,531 | ₩90,859 | ₩88,190 | ₩88,311 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,732 | ₩90,269 | ₩87,077 | ₩89,303 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩89,008 | ₩91,463 | ₩88,565 | ₩89,866 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,330 | ₩90,752 | ₩87,948 | ₩89,840 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,077 | ₩90,041 | ₩86,486 | ₩88,981 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,981 | ₩90,175 | ₩87,613 | ₩87,613 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,384 | ₩89,960 | ₩87,774 | ₩89,826 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,343 | ₩90,443 | ₩87,077 | ₩89,491 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,558 | ₩90,564 | ₩88,311 | ₩89,209 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,370 | ₩91,221 | ₩88,297 | ₩90,846 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,692 | ₩90,403 | ₩89,008 | ₩90,148 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,805 | ₩91,020 | ₩87,184 | ₩89,866 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,747 | ₩90,014 | ₩87,747 | ₩89,531 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩87,009 | ₩88,431 | ₩85,856 | ₩87,854 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,311 | ₩90,054 | ₩87,224 | ₩87,640 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,619 | ₩90,041 | ₩87,278 | ₩88,887 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,500 | ₩88,498 | ₩86,446 | ₩88,029 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,392 | ₩87,117 | ₩85,293 | ₩86,406 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,458 | ₩88,458 | ₩86,500 | ₩86,969 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,339 | ₩88,901 | ₩85,695 | ₩87,854 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,623 | ₩86,379 | ₩82,583 | ₩86,138 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,416 | ₩83,160 | ₩81,202 | ₩82,194 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,576 | ₩84,743 | ₩81,336 | ₩81,846 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,145 | ₩85,574 | ₩82,905 | ₩83,173 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,513 | ₩87,479 | ₩85,306 | ₩85,440 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,042 | ₩89,638 | ₩86,553 | ₩86,714 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,726 | ₩89,410 | ₩87,653 | ₩88,592 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,236 | ₩89,236 | ₩87,761 | ₩88,270 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,330 | ₩90,054 | ₩88,418 | ₩88,619 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,700 | ₩90,041 | ₩88,700 | ₩89,545 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,834 | ₩91,007 | ₩88,700 | ₩89,343 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,108 | ₩91,342 | ₩89,223 | ₩89,316 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,316 | ₩90,483 | ₩87,211 | ₩89,437 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,121 | ₩90,698 | ₩89,169 | ₩89,464 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,403 | ₩91,114 | ₩89,343 | ₩89,370 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,826 | ₩90,805 | ₩89,196 | ₩90,175 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,840 | ₩90,403 | ₩87,519 | ₩89,866 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,625 | ₩91,516 | ₩89,142 | ₩89,182 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,802 | ₩90,564 | ₩84,783 | ₩89,692 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,545 | ₩92,750 | ₩87,573 | ₩87,586 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,331 | ₩90,027 | ₩85,065 | ₩89,491 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,203 | ₩89,571 | ₩78,734 | ₩88,512 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,753 | ₩80,625 | ₩78,787 | ₩78,787 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,719 | ₩81,604 | ₩79,673 | ₩80,236 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,901 | ₩80,625 | ₩79,029 | ₩80,477 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,947 | ₩81,108 | ₩79,753 | ₩80,263 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,808 | ₩81,644 | ₩77,808 | ₩80,974 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,640 | ₩79,431 | ₩78,170 | ₩79,136 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,123 | ₩79,713 | ₩78,761 | ₩79,471 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,908 | ₩79,632 | ₩78,331 | ₩79,471 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,129 | ₩80,129 | ₩77,996 | ₩78,600 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,041 | ₩81,041 | ₩79,927 | ₩80,437 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,807 | ₩80,880 | ₩78,922 | ₩80,772 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,914 | ₩80,316 | ₩78,707 | ₩79,995 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,182 | ₩80,571 | ₩78,640 | ₩79,874 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,719 | ₩81,483 | ₩79,606 | ₩80,303 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,631 | ₩81,846 | ₩79,726 | ₩80,370 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,322 | ₩81,846 | ₩80,558 | ₩81,255 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,550 | ₩82,181 | ₩80,223 | ₩80,813 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,182 | ₩82,033 | ₩80,182 | ₩81,296 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,922 | ₩80,544 | ₩78,184 | ₩80,290 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,130 | ₩79,297 | ₩77,795 | ₩79,042 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,492 | ₩79,565 | ₩75,930 | ₩78,814 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,922 | ₩80,008 | ₩77,392 | ₩77,848 | -1.36% | 22.2만 |
|---|