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 | ₩74,456 | ₩75,341 | ₩73,759 | ₩74,939 | +0.65% | 33.1만 |
| 2026.10.08 | ₩72,914 | ₩73,893 | ₩72,538 | ₩73,638 | +0.99% | 34.9만 |
| 2026.10.07 | ₩74,054 | ₩74,751 | ₩72,834 | ₩72,981 | -1.45% | 18.7만 |
| 2026.10.06 | ₩74,309 | ₩75,234 | ₩74,161 | ₩74,362 | +0.07% | 19.9만 |
| 2026.10.05 | ₩72,954 | ₩74,483 | ₩72,766 | ₩74,000 | +1.43% | 27.3만 |
| 2026.10.02 | ₩73,625 | ₩74,563 | ₩72,659 | ₩73,088 | -0.73% | 26.2만 |
| 2026.10.01 | ₩72,471 | ₩73,155 | ₩72,083 | ₩72,887 | +0.57% | 25.2만 |
| 2026.09.30 | ₩73,839 | ₩73,839 | ₩72,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,954 |
| -1.20% |
| 33.6만 |
| 2026.09.29 | ₩73,598 | ₩74,952 | ₩72,807 | ₩73,933 | +0.46% | 43.9만 |
|---|
| 2026.09.28 | ₩74,496 | ₩74,926 | ₩73,477 | ₩74,657 | +0.22% | 36.6만 |
|---|
| 2026.09.25 | ₩74,255 | ₩74,470 | ₩73,424 | ₩74,148 | -0.14% | 15.1만 |
|---|
| 2026.09.24 | ₩74,228 | ₩74,443 | ₩73,585 | ₩73,987 | -0.33% | 36만 |
|---|
| 2026.09.23 | ₩74,657 | ₩74,859 | ₩73,759 | ₩73,866 | -1.06% | 15만 |
|---|
| 2026.09.22 | ₩74,657 | ₩75,583 | ₩74,201 | ₩75,019 | +0.49% | 20.5만 |
|---|
| 2026.09.21 | ₩75,502 | ₩75,905 | ₩74,228 | ₩74,255 | -1.65% | 36만 |
|---|
| 2026.09.18 | ₩75,784 | ₩76,213 | ₩74,926 | ₩75,100 | -0.90% | 62.6만 |
|---|
| 2026.09.17 | ₩76,374 | ₩77,286 | ₩76,065 | ₩76,226 | -0.19% | 47.1만 |
|---|
| 2026.09.16 | ₩77,728 | ₩77,795 | ₩76,106 | ₩76,213 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,332 | ₩78,520 | ₩77,326 | ₩77,608 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,842 | ₩78,842 | ₩76,776 | ₩78,614 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,769 | ₩78,882 | ₩76,937 | ₩78,171 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩78,091 | ₩78,091 | ₩76,012 | ₩77,366 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,567 | ₩79,539 | ₩76,025 | ₩76,924 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,621 | ₩71,077 | ₩69,736 | ₩70,688 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,870 | ₩71,010 | ₩69,736 | ₩70,943 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,372 | ₩71,372 | ₩69,883 | ₩70,259 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,648 | ₩70,956 | ₩69,762 | ₩70,782 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩71,063 | ₩71,157 | ₩69,910 | ₩70,259 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,339 | ₩71,104 | ₩70,111 | ₩70,393 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,339 | ₩71,184 | ₩70,312 | ₩70,379 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,600 | ₩72,297 | ₩70,446 | ₩70,473 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,498 | ₩73,048 | ₩71,546 | ₩71,640 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩73,021 | ₩73,464 | ₩72,203 | ₩72,284 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,351 | ₩73,799 | ₩72,351 | ₩73,222 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,686 | ₩73,437 | ₩71,922 | ₩72,364 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,217 | ₩73,115 | ₩72,190 | ₩72,632 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,257 | ₩72,981 | ₩71,761 | ₩72,512 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩74,000 | ₩74,376 | ₩71,519 | ₩71,519 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,376 | ₩75,221 | ₩73,115 | ₩73,276 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,966 | ₩75,610 | ₩74,617 | ₩74,885 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩74,054 | ₩76,213 | ₩74,054 | ₩75,006 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,249 | ₩74,268 | ₩73,249 | ₩73,839 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩74,094 | ₩74,818 | ₩73,303 | ₩73,464 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,502 | ₩76,092 | ₩73,906 | ₩73,960 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,247 | ₩76,454 | ₩75,113 | ₩76,012 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,884 | ₩77,085 | ₩74,121 | ₩75,100 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,705 | ₩76,414 | ₩72,619 | ₩76,307 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,276 | ₩75,221 | ₩72,163 | ₩73,209 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,437 | ₩74,805 | ₩73,437 | ₩74,389 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,724 | ₩75,087 | ₩73,450 | ₩73,544 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,784 | ₩75,784 | ₩73,437 | ₩75,113 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,288 | ₩76,897 | ₩74,765 | ₩75,945 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,805 | ₩76,454 | ₩73,759 | ₩75,113 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,738 | ₩75,744 | ₩74,429 | ₩74,805 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,395 | ₩76,079 | ₩74,671 | ₩74,738 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,429 | ₩75,475 | ₩74,134 | ₩74,698 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩75,019 | ₩75,113 | ₩73,759 | ₩75,087 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,631 | ₩75,891 | ₩74,537 | ₩74,537 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,832 | ₩75,167 | ₩74,349 | ₩74,926 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩76,065 | ₩77,420 | ₩74,148 | ₩74,859 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩74,000 | ₩77,219 | ₩74,000 | ₩76,186 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩74,000 | ₩75,462 | ₩73,880 | ₩74,014 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,778 | ₩75,556 | ₩73,638 | ₩73,960 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,993 | ₩75,569 | ₩74,698 | ₩74,805 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,416 | ₩75,703 | ₩73,745 | ₩74,523 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,671 | ₩75,435 | ₩73,289 | ₩74,000 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,475 | ₩77,581 | ₩74,322 | ₩74,362 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,816 | ₩77,702 | ₩75,811 | ₩76,133 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩76,012 | ₩76,548 | ₩75,408 | ₩76,025 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,502 | ₩77,138 | ₩75,502 | ₩76,763 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,441 | ₩77,621 | ₩75,247 | ₩75,516 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,744 | ₩76,092 | ₩74,966 | ₩75,355 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,462 | ₩76,387 | ₩74,979 | ₩76,280 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,642 | ₩77,983 | ₩76,387 | ₩76,441 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,843 | ₩78,225 | ₩75,744 | ₩76,106 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩76,186 | ₩77,018 | ₩74,644 | ₩76,092 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,912 | ₩76,146 | ₩74,322 | ₩75,636 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,899 | ₩75,100 | ₩73,155 | ₩74,215 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,906 | ₩75,905 | ₩73,088 | ₩74,631 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩75,194 | ₩75,797 | ₩73,357 | ₩73,611 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩74,161 | ₩76,267 | ₩74,161 | ₩75,623 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,976 | ₩80,196 | ₩75,717 | ₩75,717 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,816 | ₩79,606 | ₩76,816 | ₩78,305 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,707 | ₩79,297 | ₩77,085 | ₩77,460 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,292 | ₩79,888 | ₩77,930 | ₩78,426 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩77,152 | ₩78,533 | ₩76,521 | ₩77,608 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,265 | ₩79,190 | ₩76,589 | ₩77,112 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,525 | ₩81,792 | ₩78,211 | ₩79,472 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,644 | ₩82,301 | ₩79,646 | ₩80,464 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,485 | ₩81,175 | ₩78,493 | ₩80,746 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,259 | ₩84,259 | ₩77,353 | ₩79,968 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,597 | ₩91,220 | ₩87,183 | ₩89,409 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩90,133 | ₩90,723 | ₩88,564 | ₩90,495 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,925 | ₩91,407 | ₩89,771 | ₩90,777 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩92,038 | ₩92,534 | ₩90,388 | ₩90,804 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,367 | ₩92,359 | ₩90,026 | ₩91,394 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,777 | ₩91,769 | ₩88,980 | ₩91,515 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩89,141 | ₩90,482 | ₩87,894 | ₩90,388 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,262 | ₩90,308 | ₩86,298 | ₩89,946 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,616 | ₩91,582 | ₩88,551 | ₩89,436 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩90,039 | ₩91,233 | ₩89,852 | ₩90,643 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,300 | ₩92,132 | ₩89,490 | ₩89,811 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,930 | ₩92,520 | ₩90,643 | ₩91,032 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩92,212 | ₩92,534 | ₩89,852 | ₩91,850 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,528 | ₩92,413 | ₩89,530 | ₩92,386 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,488 | ₩92,105 | ₩90,804 | ₩91,085 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,656 | ₩91,863 | ₩89,516 | ₩90,723 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,919 | ₩91,515 | ₩89,463 | ₩90,455 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,698 | ₩90,495 | ₩88,484 | ₩90,120 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,844 | ₩91,863 | ₩87,398 | ₩87,786 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩91,112 | ₩93,352 | ₩90,938 | ₩92,225 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,863 | ₩92,748 | ₩89,436 | ₩91,702 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩90,187 | ₩92,091 | ₩87,746 | ₩91,555 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩91,206 | ₩92,091 | ₩89,369 | ₩90,174 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,677 | ₩91,930 | ₩88,792 | ₩91,702 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,497 | ₩89,825 | ₩87,894 | ₩88,967 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,840 | ₩89,168 | ₩86,901 | ₩89,168 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,746 | ₩88,578 | ₩86,647 | ₩88,336 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,242 | ₩88,497 | ₩85,828 | ₩87,250 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,262 | ₩89,262 | ₩87,357 | ₩88,014 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩87,129 | ₩89,691 | ₩86,781 | ₩89,288 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩86,097 | ₩87,719 | ₩85,882 | ₩87,304 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,374 | ₩85,373 | ₩83,200 | ₩85,373 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,374 | ₩85,198 | ₩82,717 | ₩83,736 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩84,179 | ₩84,903 | ₩83,468 | ₩83,803 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,828 | ₩86,043 | ₩83,924 | ₩84,554 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,710 | ₩86,083 | ₩83,213 | ₩85,721 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,215 | ₩83,884 | ₩81,215 | ₩83,200 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,658 | ₩82,006 | ₩81,108 | ₩81,832 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,416 | ₩82,677 | ₩80,276 | ₩80,706 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩80,183 | ₩80,504 | ₩79,499 | ₩79,499 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,702 | ₩80,478 | ₩76,508 | ₩80,330 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩77,179 | ₩78,251 | ₩77,044 | ₩77,487 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,769 | ₩78,546 | ₩76,562 | ₩77,044 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩77,192 | ₩77,809 | ₩76,320 | ₩77,018 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,453 | ₩78,453 | ₩77,138 | ₩77,474 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,466 | ₩79,096 | ₩77,822 | ₩78,546 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,386 | ₩78,909 | ₩77,125 | ₩78,318 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩77,152 | ₩79,673 | ₩76,226 | ₩77,728 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,514 | ₩79,123 | ₩76,763 | ₩77,809 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,815 | ₩78,815 | ₩75,811 | ₩76,508 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,391 | ₩80,451 | ₩78,372 | ₩78,681 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,357 | ₩81,188 | ₩79,780 | ₩79,928 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,886 | ₩82,047 | ₩80,558 | ₩80,706 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,803 | ₩84,487 | ₩81,162 | ₩81,685 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,265 | ₩85,614 | ₩83,026 | ₩83,173 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,629 | ₩85,091 | ₩82,784 | ₩84,608 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,301 | ₩84,018 | ₩81,363 | ₩83,844 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,683 | ₩83,871 | ₩82,355 | ₩82,784 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,710 | ₩84,541 | ₩81,121 | ₩84,072 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,683 | ₩85,077 | ₩82,261 | ₩84,608 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,388 | ₩83,629 | ₩82,543 | ₩83,589 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,911 | ₩84,434 | ₩83,052 | ₩84,166 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩83,173 | ₩83,964 | ₩81,027 | ₩83,629 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,911 | ₩84,769 | ₩83,428 | ₩83,964 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,769 | ₩85,574 | ₩82,664 | ₩84,353 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,871 | ₩84,930 | ₩83,415 | ₩84,648 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩83,039 | ₩83,750 | ₩82,141 | ₩83,656 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,334 | ₩83,482 | ₩82,623 | ₩82,851 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,623 | ₩84,273 | ₩82,623 | ₩83,240 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩85,051 | ₩85,708 | ₩83,334 | ₩83,334 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,608 | ₩85,627 | ₩82,999 | ₩85,010 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,495 | ₩87,304 | ₩83,146 | ₩85,185 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,815 | ₩85,815 | ₩84,072 | ₩84,313 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,541 | ₩85,520 | ₩83,562 | ₩85,252 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,781 | ₩86,901 | ₩83,629 | ₩84,179 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩87,062 | ₩87,304 | ₩86,177 | ₩86,419 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,271 | ₩87,129 | ₩85,882 | ₩86,915 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩86,016 | ₩87,330 | ₩85,386 | ₩86,056 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,593 | ₩86,660 | ₩85,735 | ₩86,164 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,284 | ₩86,472 | ₩85,493 | ₩86,191 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,834 | ₩87,599 | ₩85,761 | ₩85,828 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,225 | ₩86,579 | ₩85,225 | ₩86,070 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,861 | ₩86,861 | ₩85,185 | ₩85,601 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩86,124 | ₩86,673 | ₩85,131 | ₩86,191 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,633 | ₩86,901 | ₩85,614 | ₩86,284 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,365 | ₩88,846 | ₩85,493 | ₩85,788 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩85,037 | ₩86,419 | ₩85,037 | ₩86,311 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,499 | ₩87,518 | ₩85,373 | ₩85,641 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,572 | ₩87,572 | ₩85,225 | ₩85,963 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,821 | ₩87,545 | ₩86,593 | ₩86,942 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,438 | ₩87,840 | ₩86,526 | ₩86,968 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,721 | ₩86,995 | ₩85,198 | ₩86,633 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩86,083 | ₩87,223 | ₩86,083 | ₩86,754 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩88,014 | ₩88,283 | ₩86,593 | ₩86,673 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,942 | ₩88,645 | ₩86,258 | ₩87,558 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,430 | ₩88,712 | ₩86,928 | ₩87,116 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,516 | ₩90,844 | ₩88,175 | ₩88,296 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,718 | ₩90,254 | ₩87,062 | ₩89,288 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,993 | ₩91,448 | ₩88,551 | ₩89,852 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,315 | ₩90,737 | ₩87,934 | ₩89,825 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩87,062 | ₩90,026 | ₩86,472 | ₩88,967 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,967 | ₩90,160 | ₩87,599 | ₩87,599 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,369 | ₩89,946 | ₩87,760 | ₩89,811 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,329 | ₩90,428 | ₩87,062 | ₩89,476 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,543 | ₩90,549 | ₩88,296 | ₩89,195 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,355 | ₩91,206 | ₩88,283 | ₩90,831 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,677 | ₩90,388 | ₩88,993 | ₩90,133 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,790 | ₩91,005 | ₩87,170 | ₩89,852 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,733 | ₩89,999 | ₩87,733 | ₩89,516 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,995 | ₩88,417 | ₩85,842 | ₩87,840 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,296 | ₩90,039 | ₩87,210 | ₩87,626 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,604 | ₩90,026 | ₩87,263 | ₩88,873 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,486 | ₩88,484 | ₩86,432 | ₩88,014 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,378 | ₩87,102 | ₩85,279 | ₩86,392 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,444 | ₩88,444 | ₩86,486 | ₩86,955 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,325 | ₩88,886 | ₩85,681 | ₩87,840 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,610 | ₩86,365 | ₩82,570 | ₩86,124 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,403 | ₩83,146 | ₩81,188 | ₩82,181 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,562 | ₩84,729 | ₩81,322 | ₩81,832 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩85,131 | ₩85,560 | ₩82,892 | ₩83,160 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,499 | ₩87,465 | ₩85,292 | ₩85,426 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩88,028 | ₩89,624 | ₩86,539 | ₩86,700 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,712 | ₩89,396 | ₩87,639 | ₩88,578 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩89,221 | ₩89,221 | ₩87,746 | ₩88,256 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,315 | ₩90,039 | ₩88,403 | ₩88,604 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,685 | ₩90,026 | ₩88,685 | ₩89,530 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,819 | ₩90,992 | ₩88,685 | ₩89,329 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩90,093 | ₩91,327 | ₩89,208 | ₩89,302 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,302 | ₩90,469 | ₩87,196 | ₩89,423 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩90,106 | ₩90,683 | ₩89,154 | ₩89,449 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,388 | ₩91,099 | ₩89,329 | ₩89,355 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,811 | ₩90,790 | ₩89,181 | ₩90,160 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,825 | ₩90,388 | ₩87,505 | ₩89,852 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,610 | ₩91,501 | ₩89,128 | ₩89,168 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,788 | ₩90,549 | ₩84,769 | ₩89,677 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,530 | ₩92,735 | ₩87,558 | ₩87,572 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,317 | ₩90,013 | ₩85,051 | ₩89,476 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩79,190 | ₩89,557 | ₩78,721 | ₩88,497 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,740 | ₩80,612 | ₩78,774 | ₩78,774 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,706 | ₩81,591 | ₩79,660 | ₩80,223 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,888 | ₩80,612 | ₩79,016 | ₩80,464 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,934 | ₩81,095 | ₩79,740 | ₩80,250 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,795 | ₩81,631 | ₩77,795 | ₩80,960 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,627 | ₩79,418 | ₩78,158 | ₩79,123 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩79,110 | ₩79,700 | ₩78,748 | ₩79,458 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,895 | ₩79,619 | ₩78,318 | ₩79,458 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩80,116 | ₩80,116 | ₩77,983 | ₩78,587 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩81,027 | ₩81,027 | ₩79,914 | ₩80,424 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,794 | ₩80,867 | ₩78,909 | ₩80,759 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,901 | ₩80,303 | ₩78,694 | ₩79,981 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩80,169 | ₩80,558 | ₩78,627 | ₩79,861 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,706 | ₩81,470 | ₩79,593 | ₩80,290 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,618 | ₩81,832 | ₩79,713 | ₩80,357 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,309 | ₩81,832 | ₩80,545 | ₩81,242 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,537 | ₩82,167 | ₩80,209 | ₩80,799 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩80,169 | ₩82,020 | ₩80,169 | ₩81,282 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,909 | ₩80,531 | ₩78,171 | ₩80,276 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩78,117 | ₩79,284 | ₩77,782 | ₩79,029 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,479 | ₩79,552 | ₩75,918 | ₩78,801 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,909 | ₩79,995 | ₩77,380 | ₩77,836 | -1.36% | 22.2만 |
|---|