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 | ₩74,398 | ₩75,282 | ₩73,701 | ₩74,880 | +0.65% | 33.1만 |
| 2026.10.06 | — | — | — | ₩74,304 | — | — |
| 2026.10.05 | — | — | — | ₩73,942 | — | — |
| 2026.10.02 | — | — | — | ₩73,031 | — | — |
| 2026.10.01 | — | — | — | ₩72,830 | — | — |
| 2026.09.29 | — | — | — | ₩73,366 | — | — |
| 2026.09.25 | — | — | — | ₩74,090 | — | — |
| 2026.09.17 | ₩76,314 | ₩77,219 | ₩76,006 | ₩76,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.19% |
| 47만 |
| 2026.09.16 | ₩77,668 | ₩77,735 | ₩76,046 | ₩76,153 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,271 | ₩78,458 | ₩77,266 | ₩77,547 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,780 | ₩78,780 | ₩76,716 | ₩78,552 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,708 | ₩78,820 | ₩76,877 | ₩78,110 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,029 | ₩78,029 | ₩75,952 | ₩77,306 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,507 | ₩79,477 | ₩75,966 | ₩76,864 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,565 | ₩71,021 | ₩69,681 | ₩70,632 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,815 | ₩70,954 | ₩69,681 | ₩70,887 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,316 | ₩71,316 | ₩69,828 | ₩70,204 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,592 | ₩70,900 | ₩69,708 | ₩70,726 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,008 | ₩71,101 | ₩69,855 | ₩70,204 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,284 | ₩71,048 | ₩70,056 | ₩70,338 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,284 | ₩71,128 | ₩70,257 | ₩70,324 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,544 | ₩72,240 | ₩70,391 | ₩70,418 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,441 | ₩72,991 | ₩71,490 | ₩71,584 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩72,964 | ₩73,406 | ₩72,147 | ₩72,227 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,294 | ₩73,741 | ₩72,294 | ₩73,165 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,629 | ₩73,379 | ₩71,865 | ₩72,307 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,160 | ₩73,058 | ₩72,133 | ₩72,575 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,200 | ₩72,924 | ₩71,704 | ₩72,455 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩73,942 | ₩74,318 | ₩71,463 | ₩71,463 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,318 | ₩75,162 | ₩73,058 | ₩73,219 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,907 | ₩75,550 | ₩74,559 | ₩74,827 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩73,996 | ₩76,153 | ₩73,996 | ₩74,947 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,192 | ₩74,210 | ₩73,192 | ₩73,782 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,036 | ₩74,760 | ₩73,245 | ₩73,406 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,443 | ₩76,033 | ₩73,849 | ₩73,902 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,189 | ₩76,395 | ₩75,055 | ₩75,952 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,823 | ₩77,024 | ₩74,063 | ₩75,041 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,647 | ₩76,354 | ₩72,562 | ₩76,247 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,219 | ₩75,162 | ₩72,106 | ₩73,152 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,379 | ₩74,746 | ₩73,379 | ₩74,331 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,666 | ₩75,028 | ₩73,393 | ₩73,487 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,725 | ₩75,725 | ₩73,379 | ₩75,055 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,229 | ₩76,837 | ₩74,706 | ₩75,885 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,746 | ₩76,395 | ₩73,701 | ₩75,055 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,679 | ₩75,684 | ₩74,371 | ₩74,746 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,336 | ₩76,019 | ₩74,612 | ₩74,679 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,371 | ₩75,416 | ₩74,076 | ₩74,639 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩74,961 | ₩75,055 | ₩73,701 | ₩75,028 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,572 | ₩75,832 | ₩74,478 | ₩74,478 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,773 | ₩75,108 | ₩74,291 | ₩74,867 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,006 | ₩77,359 | ₩74,090 | ₩74,800 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩73,942 | ₩77,158 | ₩73,942 | ₩76,127 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩73,942 | ₩75,403 | ₩73,822 | ₩73,956 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,720 | ₩75,497 | ₩73,580 | ₩73,902 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,934 | ₩75,510 | ₩74,639 | ₩74,746 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,358 | ₩75,644 | ₩73,688 | ₩74,465 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,612 | ₩75,376 | ₩73,232 | ₩73,942 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,416 | ₩77,520 | ₩74,264 | ₩74,304 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,756 | ₩77,641 | ₩75,751 | ₩76,073 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩75,952 | ₩76,488 | ₩75,349 | ₩75,966 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,443 | ₩77,078 | ₩75,443 | ₩76,703 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,381 | ₩77,560 | ₩75,189 | ₩75,457 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,684 | ₩76,033 | ₩74,907 | ₩75,296 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,403 | ₩76,328 | ₩74,921 | ₩76,220 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,582 | ₩77,922 | ₩76,328 | ₩76,381 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,783 | ₩78,163 | ₩75,684 | ₩76,046 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,127 | ₩76,957 | ₩74,586 | ₩76,033 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,854 | ₩76,086 | ₩74,264 | ₩75,577 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,840 | ₩75,041 | ₩73,098 | ₩74,157 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,849 | ₩75,845 | ₩73,031 | ₩74,572 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,135 | ₩75,738 | ₩73,299 | ₩73,554 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,103 | ₩76,207 | ₩74,103 | ₩75,564 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,914 | ₩80,133 | ₩75,658 | ₩75,658 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,756 | ₩79,544 | ₩76,756 | ₩78,244 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,646 | ₩79,235 | ₩77,024 | ₩77,400 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,230 | ₩79,825 | ₩77,869 | ₩78,364 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,091 | ₩78,472 | ₩76,462 | ₩77,547 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,204 | ₩79,128 | ₩76,529 | ₩77,051 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,463 | ₩81,728 | ₩78,150 | ₩79,410 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,580 | ₩82,237 | ₩79,584 | ₩80,401 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,423 | ₩81,111 | ₩78,431 | ₩80,683 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,193 | ₩84,193 | ₩77,292 | ₩79,905 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,527 | ₩91,148 | ₩87,115 | ₩89,339 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,063 | ₩90,652 | ₩88,495 | ₩90,425 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,853 | ₩91,336 | ₩89,701 | ₩90,706 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩91,966 | ₩92,461 | ₩90,317 | ₩90,733 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,296 | ₩92,287 | ₩89,956 | ₩91,322 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,706 | ₩91,698 | ₩88,910 | ₩91,443 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,071 | ₩90,411 | ₩87,825 | ₩90,317 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,192 | ₩90,237 | ₩86,230 | ₩89,875 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,545 | ₩91,510 | ₩88,482 | ₩89,366 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩89,969 | ₩91,162 | ₩89,781 | ₩90,572 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,229 | ₩92,059 | ₩89,420 | ₩89,741 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,858 | ₩92,448 | ₩90,572 | ₩90,961 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,140 | ₩92,461 | ₩89,781 | ₩91,778 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,456 | ₩92,341 | ₩89,460 | ₩92,314 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,416 | ₩92,033 | ₩90,733 | ₩91,014 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,585 | ₩91,791 | ₩89,446 | ₩90,652 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,848 | ₩91,443 | ₩89,393 | ₩90,384 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,629 | ₩90,425 | ₩88,415 | ₩90,049 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,773 | ₩91,791 | ₩87,329 | ₩87,718 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,041 | ₩93,279 | ₩90,867 | ₩92,153 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,791 | ₩92,676 | ₩89,366 | ₩91,631 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,116 | ₩92,019 | ₩87,678 | ₩91,483 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,135 | ₩92,019 | ₩89,299 | ₩90,103 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,607 | ₩91,858 | ₩88,723 | ₩91,631 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,428 | ₩89,755 | ₩87,825 | ₩88,897 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,771 | ₩89,098 | ₩86,833 | ₩89,098 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,678 | ₩88,508 | ₩86,579 | ₩88,267 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,173 | ₩88,428 | ₩85,761 | ₩87,182 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,192 | ₩89,192 | ₩87,289 | ₩87,946 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,061 | ₩89,621 | ₩86,713 | ₩89,219 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,029 | ₩87,651 | ₩85,815 | ₩87,235 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,309 | ₩85,306 | ₩83,135 | ₩85,306 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,309 | ₩85,131 | ₩82,652 | ₩83,671 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,113 | ₩84,837 | ₩83,403 | ₩83,738 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,761 | ₩85,976 | ₩83,858 | ₩84,488 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,644 | ₩86,016 | ₩83,148 | ₩85,654 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,152 | ₩83,818 | ₩81,152 | ₩83,135 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,594 | ₩81,942 | ₩81,044 | ₩81,768 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,353 | ₩82,612 | ₩80,214 | ₩80,642 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,120 | ₩80,441 | ₩79,436 | ₩79,436 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,641 | ₩80,415 | ₩76,448 | ₩80,267 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,118 | ₩78,190 | ₩76,984 | ₩77,426 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,708 | ₩78,485 | ₩76,502 | ₩76,984 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,132 | ₩77,748 | ₩76,261 | ₩76,957 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,391 | ₩78,391 | ₩77,078 | ₩77,413 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,405 | ₩79,034 | ₩77,761 | ₩78,485 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,324 | ₩78,847 | ₩77,065 | ₩78,257 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,091 | ₩79,611 | ₩76,167 | ₩77,668 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,453 | ₩79,061 | ₩76,703 | ₩77,748 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,753 | ₩78,753 | ₩75,751 | ₩76,448 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,329 | ₩80,388 | ₩78,311 | ₩78,619 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,294 | ₩81,125 | ₩79,718 | ₩79,865 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,822 | ₩81,982 | ₩80,495 | ₩80,642 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,738 | ₩84,421 | ₩81,098 | ₩81,621 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,198 | ₩85,547 | ₩82,961 | ₩83,108 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,564 | ₩85,024 | ₩82,719 | ₩84,542 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,237 | ₩83,952 | ₩81,299 | ₩83,778 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,617 | ₩83,805 | ₩82,291 | ₩82,719 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,644 | ₩84,475 | ₩81,058 | ₩84,006 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,617 | ₩85,011 | ₩82,197 | ₩84,542 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,322 | ₩83,564 | ₩82,478 | ₩83,523 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,845 | ₩84,368 | ₩82,987 | ₩84,100 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,108 | ₩83,899 | ₩80,964 | ₩83,564 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,845 | ₩84,703 | ₩83,363 | ₩83,899 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,703 | ₩85,507 | ₩82,599 | ₩84,287 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,805 | ₩84,863 | ₩83,349 | ₩84,582 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩82,974 | ₩83,684 | ₩82,076 | ₩83,590 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,269 | ₩83,416 | ₩82,559 | ₩82,786 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,559 | ₩84,207 | ₩82,559 | ₩83,175 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩84,984 | ₩85,641 | ₩83,269 | ₩83,269 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,542 | ₩85,560 | ₩82,934 | ₩84,944 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,430 | ₩87,235 | ₩83,081 | ₩85,118 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,748 | ₩85,748 | ₩84,006 | ₩84,247 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,475 | ₩85,453 | ₩83,497 | ₩85,185 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,713 | ₩86,833 | ₩83,564 | ₩84,113 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩86,994 | ₩87,235 | ₩86,110 | ₩86,351 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,203 | ₩87,061 | ₩85,815 | ₩86,847 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩85,949 | ₩87,262 | ₩85,319 | ₩85,989 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,525 | ₩86,592 | ₩85,667 | ₩86,096 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,217 | ₩86,404 | ₩85,426 | ₩86,123 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,766 | ₩87,530 | ₩85,694 | ₩85,761 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,158 | ₩86,512 | ₩85,158 | ₩86,002 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,793 | ₩86,793 | ₩85,118 | ₩85,533 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,056 | ₩86,605 | ₩85,064 | ₩86,123 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,565 | ₩86,833 | ₩85,547 | ₩86,217 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,297 | ₩88,776 | ₩85,426 | ₩85,721 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩84,971 | ₩86,351 | ₩84,971 | ₩86,244 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,431 | ₩87,450 | ₩85,306 | ₩85,574 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,503 | ₩87,503 | ₩85,158 | ₩85,895 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,753 | ₩87,477 | ₩86,525 | ₩86,873 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,369 | ₩87,771 | ₩86,458 | ₩86,900 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,654 | ₩86,927 | ₩85,131 | ₩86,565 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,016 | ₩87,155 | ₩86,016 | ₩86,686 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩87,946 | ₩88,214 | ₩86,525 | ₩86,605 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,873 | ₩88,575 | ₩86,190 | ₩87,490 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,361 | ₩88,642 | ₩86,860 | ₩87,048 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,446 | ₩90,773 | ₩88,106 | ₩88,227 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,647 | ₩90,183 | ₩86,994 | ₩89,219 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,924 | ₩91,376 | ₩88,482 | ₩89,781 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,245 | ₩90,666 | ₩87,865 | ₩89,755 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩86,994 | ₩89,956 | ₩86,404 | ₩88,897 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,897 | ₩90,090 | ₩87,530 | ₩87,530 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,299 | ₩89,875 | ₩87,691 | ₩89,741 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,259 | ₩90,358 | ₩86,994 | ₩89,406 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,473 | ₩90,478 | ₩88,227 | ₩89,125 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,286 | ₩91,135 | ₩88,214 | ₩90,760 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,607 | ₩90,317 | ₩88,924 | ₩90,063 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,719 | ₩90,934 | ₩87,101 | ₩89,781 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,664 | ₩89,929 | ₩87,664 | ₩89,446 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,927 | ₩88,348 | ₩85,775 | ₩87,771 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,227 | ₩89,969 | ₩87,141 | ₩87,557 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,535 | ₩89,956 | ₩87,195 | ₩88,803 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,418 | ₩88,415 | ₩86,364 | ₩87,946 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,311 | ₩87,034 | ₩85,212 | ₩86,324 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,374 | ₩88,374 | ₩86,418 | ₩86,887 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,257 | ₩88,817 | ₩85,614 | ₩87,771 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,545 | ₩86,297 | ₩82,505 | ₩86,056 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,339 | ₩83,081 | ₩81,125 | ₩82,116 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,497 | ₩84,662 | ₩81,259 | ₩81,768 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,064 | ₩85,493 | ₩82,827 | ₩83,095 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,431 | ₩87,396 | ₩85,225 | ₩85,359 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩87,959 | ₩89,554 | ₩86,471 | ₩86,632 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,642 | ₩89,326 | ₩87,570 | ₩88,508 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,152 | ₩89,152 | ₩87,678 | ₩88,187 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,245 | ₩89,969 | ₩88,334 | ₩88,535 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,616 | ₩89,956 | ₩88,616 | ₩89,460 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,750 | ₩90,920 | ₩88,616 | ₩89,259 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,023 | ₩91,255 | ₩89,138 | ₩89,232 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,232 | ₩90,398 | ₩87,128 | ₩89,353 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,036 | ₩90,612 | ₩89,085 | ₩89,379 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,317 | ₩91,028 | ₩89,259 | ₩89,286 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,741 | ₩90,719 | ₩89,111 | ₩90,090 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,755 | ₩90,317 | ₩87,436 | ₩89,781 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,540 | ₩91,430 | ₩89,058 | ₩89,098 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,721 | ₩90,478 | ₩84,703 | ₩89,607 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,460 | ₩92,662 | ₩87,490 | ₩87,503 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,249 | ₩89,942 | ₩84,984 | ₩89,406 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,128 | ₩89,487 | ₩78,659 | ₩88,428 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,678 | ₩80,549 | ₩78,713 | ₩78,713 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,642 | ₩81,527 | ₩79,597 | ₩80,160 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,825 | ₩80,549 | ₩78,954 | ₩80,401 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,870 | ₩81,031 | ₩79,678 | ₩80,187 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,735 | ₩81,567 | ₩77,735 | ₩80,897 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,565 | ₩79,356 | ₩78,096 | ₩79,061 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,048 | ₩79,637 | ₩78,686 | ₩79,396 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,833 | ₩79,557 | ₩78,257 | ₩79,396 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,053 | ₩80,053 | ₩77,922 | ₩78,525 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩80,964 | ₩80,964 | ₩79,852 | ₩80,361 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,731 | ₩80,803 | ₩78,847 | ₩80,696 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,838 | ₩80,240 | ₩78,632 | ₩79,919 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,106 | ₩80,495 | ₩78,565 | ₩79,798 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,642 | ₩81,406 | ₩79,530 | ₩80,227 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,554 | ₩81,768 | ₩79,651 | ₩80,294 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,245 | ₩81,768 | ₩80,482 | ₩81,178 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,473 | ₩82,103 | ₩80,147 | ₩80,736 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,106 | ₩81,956 | ₩80,106 | ₩81,219 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,847 | ₩80,468 | ₩78,110 | ₩80,214 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,056 | ₩79,222 | ₩77,721 | ₩78,967 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,418 | ₩79,490 | ₩75,859 | ₩78,740 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,847 | ₩79,932 | ₩77,319 | ₩77,775 | -1.36% | 22.2만 |
|---|
| 2025.10.09 | ₩78,954 | ₩79,637 | ₩78,003 | ₩78,780 | -0.22% | 12.4만 |
|---|
| 2025.10.08 | ₩78,820 | ₩79,343 | ₩78,257 | ₩78,981 | +0.20% | 9.5만 |
|---|
| 2025.10.07 | ₩76,622 | ₩79,423 | ₩76,287 | ₩79,088 | +3.22% | 16.9만 |
|---|
| 2025.10.06 | ₩78,967 | ₩79,423 | ₩76,529 | ₩76,931 | -2.58% | 15.4만 |
|---|
| 2025.10.03 | ₩79,061 | ₩80,147 | ₩78,592 | ₩79,075 | +0.02% | 10.4만 |
|---|
| 2025.10.02 | ₩78,445 | ₩79,115 | ₩78,190 | ₩78,753 | +0.39% | 13.2만 |
|---|
| 2025.10.01 | ₩78,552 | ₩80,160 | ₩77,989 | ₩78,713 | +0.20% | 11.1만 |
|---|
| 2025.09.30 | ₩77,132 | ₩79,021 | ₩76,261 | ₩78,927 | +2.33% | 13.4만 |
|---|
| 2025.09.29 | ₩77,373 | ₩77,493 | ₩76,261 | ₩77,199 | -0.23% | 12.9만 |
|---|
| 2025.09.26 | ₩77,601 | ₩78,847 | ₩77,051 | ₩78,659 | +1.36% | 13.3만 |
|---|
| 2025.09.25 | ₩78,123 | ₩79,101 | ₩77,252 | ₩77,453 | -0.86% | 12.7만 |
|---|
| 2025.09.24 | ₩78,445 | ₩78,579 | ₩77,534 | ₩77,976 | -0.60% | 10.1만 |
|---|
| 2025.09.23 | ₩77,962 | ₩79,034 | ₩77,641 | ₩78,579 | +0.79% | 9.6만 |
|---|
| 2025.09.22 | ₩77,761 | ₩79,182 | ₩77,212 | ₩78,364 | +0.78% | 11만 |
|---|
| 2025.09.19 | ₩78,029 | ₩78,954 | ₩77,493 | ₩78,163 | +0.17% | 25.4만 |
|---|
| 2025.09.18 | ₩77,065 | ₩78,646 | ₩76,596 | ₩77,989 | +1.20% | 11.2만 |
|---|
| 2025.09.17 | ₩76,435 | ₩78,766 | ₩76,435 | ₩76,797 | +0.47% | 11.5만 |
|---|
| 2025.09.16 | ₩76,542 | ₩77,306 | ₩76,301 | ₩76,381 | -0.21% | 7.1만 |
|---|
| 2025.09.15 | ₩78,914 | ₩79,276 | ₩76,770 | ₩76,984 | -2.45% | 9.5만 |
|---|
| 2025.09.12 | ₩79,142 | ₩79,396 | ₩77,828 | ₩78,284 | -1.08% | 5.8만 |
|---|
| 2025.09.11 | ₩77,373 | ₩79,423 | ₩77,145 | ₩79,356 | +2.56% | 8.4만 |
|---|
| 2025.09.10 | ₩79,450 | ₩80,750 | ₩77,413 | ₩77,708 | -2.19% | 10.9만 |
|---|
| 2025.09.09 | ₩81,085 | ₩81,513 | ₩79,450 | ₩79,892 | -1.47% | 8.9만 |
|---|
| 2025.09.08 | ₩80,736 | ₩81,366 | ₩79,946 | ₩81,111 | +0.46% | 9.3만 |
|---|
| 2025.09.05 | ₩80,334 | ₩81,621 | ₩80,334 | ₩81,071 | +0.92% | 14.1만 |
|---|
| 2025.09.04 | ₩79,423 | ₩80,334 | ₩78,726 | ₩79,959 | +0.67% | 8.7만 |
|---|
| 2025.09.03 | ₩77,654 | ₩78,967 | ₩76,475 | ₩78,887 | +1.59% | 9.7만 |
|---|
| 2025.09.02 | ₩79,517 | ₩79,972 | ₩77,668 | ₩78,177 | -1.69% | 18.1만 |
|---|