시장 데이터를 불러오는 중
전체 종목
커즌스 프로퍼티스 과거 주가
Cousins Properties Incorporated Common Stock · CUZ · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cousins Properties Incorporated Common Stock · CUZ · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,217 | ₩37,257 | ₩36,468 | ₩36,949 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,883 | ₩37,204 | ₩36,347 | ₩37,083 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,575 | ₩36,990 | ₩36,294 | ₩36,829 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,749 | ₩37,271 | ₩36,147 | ₩37,003 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,030 | ₩37,204 | ₩36,535 | ₩36,562 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,431 | ₩38,207 | ₩37,230 | ₩37,471 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,749 | ₩37,003 | ₩36,227 | ₩36,963 | +0.58% | 115.2만 |
| 2026.09.30 | ₩36,949 | ₩37,284 | ₩36,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,976 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,364 | ₩37,819 | ₩36,923 | ₩36,936 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,551 | ₩38,247 | ₩37,244 | ₩37,538 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,167 | ₩38,568 | ₩37,953 | ₩38,327 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,873 | ₩38,421 | ₩37,752 | ₩38,113 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,501 | ₩38,822 | ₩37,672 | ₩37,792 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,434 | ₩38,916 | ₩38,006 | ₩38,662 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩37,993 | ₩38,394 | ₩37,806 | ₩38,341 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,819 | ₩38,020 | ₩37,458 | ₩37,846 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,180 | ₩38,528 | ₩37,605 | ₩37,846 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,444 | ₩37,993 | ₩37,284 | ₩37,819 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,364 | ₩37,926 | ₩37,057 | ₩37,378 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,605 | ₩37,819 | ₩37,177 | ₩37,391 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,806 | ₩37,966 | ₩37,257 | ₩37,712 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,578 | ₩37,779 | ₩37,123 | ₩37,378 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,100 | ₩38,234 | ₩37,003 | ₩37,324 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,769 | ₩38,876 | ₩37,926 | ₩38,006 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,742 | ₩39,424 | ₩38,742 | ₩38,943 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩38,983 | ₩39,371 | ₩38,796 | ₩39,130 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,247 | ₩38,903 | ₩37,953 | ₩38,582 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,689 | ₩38,876 | ₩38,100 | ₩38,220 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,491 | ₩40,107 | ₩38,715 | ₩38,782 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,625 | ₩39,959 | ₩39,264 | ₩39,384 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,344 | ₩39,772 | ₩39,250 | ₩39,451 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,428 | ₩40,468 | ₩39,572 | ₩39,598 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,187 | ₩40,468 | ₩40,000 | ₩40,401 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,879 | ₩40,521 | ₩39,826 | ₩40,147 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,398 | ₩39,719 | ₩39,050 | ₩39,705 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,210 | ₩40,000 | ₩39,063 | ₩39,572 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,331 | ₩39,759 | ₩39,103 | ₩39,264 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,277 | ₩39,344 | ₩38,742 | ₩38,796 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,679 | ₩39,759 | ₩38,635 | ₩39,036 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩40,000 | ₩40,401 | ₩39,705 | ₩39,732 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,732 | ₩40,187 | ₩39,117 | ₩40,053 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,411 | ₩39,705 | ₩39,103 | ₩39,451 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,157 | ₩39,625 | ₩38,983 | ₩39,250 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,558 | ₩39,572 | ₩38,755 | ₩39,291 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,107 | ₩40,468 | ₩39,598 | ₩39,625 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,538 | ₩41,725 | ₩39,852 | ₩39,906 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,177 | ₩41,806 | ₩40,842 | ₩41,150 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,471 | ₩41,993 | ₩41,311 | ₩41,351 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,779 | ₩42,689 | ₩41,779 | ₩42,006 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩42,929 | ₩43,250 | ₩42,087 | ₩42,207 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,478 | ₩43,652 | ₩41,993 | ₩42,715 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,689 | ₩44,080 | ₩42,448 | ₩43,210 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,103 | ₩43,103 | ₩42,220 | ₩42,421 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,063 | ₩43,264 | ₩42,582 | ₩42,889 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,448 | ₩43,210 | ₩42,341 | ₩43,010 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,565 | ₩42,555 | ₩41,565 | ₩42,194 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,702 | ₩43,036 | ₩41,725 | ₩41,779 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,528 | ₩42,889 | ₩41,699 | ₩42,595 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,448 | ₩42,528 | ₩42,033 | ₩42,207 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩42,916 | ₩43,277 | ₩42,234 | ₩42,488 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,060 | ₩42,996 | ₩42,060 | ₩42,876 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,712 | ₩42,622 | ₩41,672 | ₩41,899 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩40,936 | ₩41,672 | ₩40,776 | ₩41,538 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,615 | ₩41,097 | ₩40,508 | ₩40,802 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,575 | ₩40,789 | ₩40,040 | ₩40,481 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,548 | ₩40,802 | ₩40,254 | ₩40,495 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,762 | ₩40,762 | ₩39,946 | ₩40,160 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,190 | ₩41,779 | ₩40,976 | ₩41,137 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,337 | ₩41,351 | ₩40,749 | ₩40,990 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,244 | ₩41,645 | ₩40,949 | ₩41,551 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,187 | ₩41,163 | ₩40,040 | ₩41,003 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,254 | ₩40,682 | ₩39,973 | ₩40,107 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,040 | ₩40,401 | ₩39,625 | ₩40,334 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,304 | ₩40,080 | ₩39,103 | ₩40,080 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,421 | ₩39,157 | ₩38,207 | ₩39,130 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,742 | ₩39,036 | ₩37,806 | ₩38,381 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,140 | ₩38,729 | ₩38,020 | ₩38,608 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,792 | ₩38,354 | ₩37,498 | ₩38,100 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,592 | ₩38,194 | ₩37,511 | ₩37,832 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,087 | ₩38,434 | ₩36,869 | ₩37,070 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,595 | ₩38,983 | ₩38,073 | ₩38,274 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,077 | ₩39,264 | ₩38,127 | ₩38,381 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,796 | ₩39,010 | ₩38,622 | ₩38,809 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,224 | ₩39,411 | ₩38,100 | ₩38,742 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,277 | ₩39,772 | ₩38,863 | ₩38,863 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,180 | ₩39,277 | ₩38,100 | ₩39,103 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,364 | ₩38,207 | ₩37,217 | ₩37,886 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,909 | ₩37,164 | ₩36,776 | ₩37,043 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,829 | ₩37,190 | ₩36,615 | ₩37,123 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,334 | ₩36,802 | ₩36,321 | ₩36,455 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,344 | ₩36,562 | ₩35,237 | ₩36,548 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,558 | ₩36,321 | ₩35,224 | ₩35,317 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,705 | ₩36,334 | ₩35,491 | ₩35,866 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,585 | ₩36,080 | ₩35,358 | ₩35,866 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩35,973 | ₩36,120 | ₩35,705 | ₩35,906 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,625 | ₩36,040 | ₩35,612 | ₩35,839 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,451 | ₩35,719 | ₩35,197 | ₩35,451 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩34,983 | ₩35,518 | ₩34,702 | ₩35,344 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,863 | ₩35,291 | ₩34,501 | ₩35,277 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,170 | ₩35,197 | ₩34,622 | ₩34,715 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,715 | ₩35,317 | ₩34,715 | ₩35,210 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩34,943 | ₩35,050 | ₩34,020 | ₩34,528 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,652 | ₩35,986 | ₩35,210 | ₩35,264 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,264 | ₩35,679 | ₩35,050 | ₩35,304 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,264 | ₩35,438 | ₩34,876 | ₩35,358 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,853 | ₩35,853 | ₩35,010 | ₩35,170 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,585 | ₩36,000 | ₩35,411 | ₩35,799 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,839 | ₩36,174 | ₩35,117 | ₩35,117 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,117 | ₩36,214 | ₩35,117 | ₩35,839 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,394 | ₩34,983 | ₩33,886 | ₩34,849 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,127 | ₩34,715 | ₩34,020 | ₩34,087 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,341 | ₩34,568 | ₩33,993 | ₩34,368 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,608 | ₩34,863 | ₩33,418 | ₩34,261 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩34,006 | ₩34,341 | ₩33,244 | ₩33,525 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,859 | ₩34,448 | ₩33,351 | ₩34,261 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,391 | ₩33,766 | ₩33,070 | ₩33,578 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,441 | ₩33,511 | ₩32,441 | ₩33,311 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,735 | ₩33,592 | ₩32,361 | ₩32,896 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,177 | ₩33,351 | ₩32,628 | ₩33,016 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,311 | ₩33,859 | ₩32,735 | ₩32,936 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,080 | ₩33,391 | ₩32,080 | ₩33,217 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,665 | ₩32,361 | ₩31,545 | ₩32,227 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,679 | ₩32,053 | ₩31,317 | ₩31,478 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,023 | ₩31,679 | ₩30,863 | ₩31,625 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,822 | ₩31,291 | ₩30,822 | ₩31,077 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,421 | ₩30,983 | ₩29,980 | ₩30,903 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,873 | ₩30,715 | ₩29,846 | ₩30,608 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,926 | ₩30,354 | ₩29,485 | ₩29,779 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,394 | ₩30,796 | ₩29,940 | ₩30,194 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,592 | ₩29,899 | ₩29,364 | ₩29,712 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩29,953 | ₩30,194 | ₩29,712 | ₩30,073 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,618 | ₩30,421 | ₩29,271 | ₩30,047 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,301 | ₩30,368 | ₩29,565 | ₩29,806 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,712 | ₩30,702 | ₩29,338 | ₩30,194 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩28,963 | ₩29,471 | ₩28,562 | ₩29,150 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩28,963 | ₩29,030 | ₩28,334 | ₩28,548 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,431 | ₩29,993 | ₩29,070 | ₩29,137 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,685 | ₩29,846 | ₩29,177 | ₩29,511 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,511 | ₩30,127 | ₩29,311 | ₩29,351 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,859 | ₩30,434 | ₩29,565 | ₩29,819 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,849 | ₩31,103 | ₩29,137 | ₩29,230 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,649 | ₩31,103 | ₩30,381 | ₩30,836 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,863 | ₩31,184 | ₩30,608 | ₩30,729 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,595 | ₩31,210 | ₩30,434 | ₩31,103 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,448 | ₩30,863 | ₩30,140 | ₩30,154 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,849 | ₩31,117 | ₩30,180 | ₩30,475 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,113 | ₩30,970 | ₩29,899 | ₩30,475 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,863 | ₩31,144 | ₩30,100 | ₩30,461 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,742 | ₩31,210 | ₩30,060 | ₩31,050 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,729 | ₩31,023 | ₩29,886 | ₩30,836 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,358 | ₩31,358 | ₩30,595 | ₩31,063 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,866 | ₩32,227 | ₩31,572 | ₩31,786 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,130 | ₩32,281 | ₩30,943 | ₩32,200 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,341 | ₩31,451 | ₩30,006 | ₩31,157 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,715 | ₩31,077 | ₩30,528 | ₩31,036 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,839 | ₩32,067 | ₩30,649 | ₩30,983 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,612 | ₩32,401 | ₩31,424 | ₩32,067 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,117 | ₩31,505 | ₩30,796 | ₩31,438 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,103 | ₩31,277 | ₩30,702 | ₩30,863 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,705 | ₩31,826 | ₩31,090 | ₩31,251 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,374 | ₩32,428 | ₩31,598 | ₩32,053 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,772 | ₩32,521 | ₩31,398 | ₩32,348 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,077 | ₩32,361 | ₩31,077 | ₩31,946 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,531 | ₩29,846 | ₩31,130 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,164 | ₩30,220 | ₩29,123 | ₩30,047 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,210 | ₩31,438 | ₩28,134 | ₩29,097 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,873 | ₩33,966 | ₩30,889 | ₩30,943 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,886 | ₩34,073 | ₩33,418 | ₩33,645 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,140 | ₩34,261 | ₩33,552 | ₩33,886 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩34,956 | ₩35,090 | ₩33,859 | ₩34,301 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,876 | ₩35,050 | ₩34,154 | ₩34,702 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,301 | ₩34,889 | ₩34,140 | ₩34,769 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,271 | ₩34,140 | ₩33,070 | ₩33,980 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,712 | ₩33,873 | ₩33,123 | ₩33,230 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,832 | ₩33,886 | ₩33,378 | ₩33,766 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,552 | ₩33,899 | ₩33,257 | ₩33,832 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,287 | ₩34,341 | ₩33,110 | ₩33,204 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,113 | ₩34,394 | ₩33,913 | ₩34,180 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,063 | ₩35,371 | ₩34,220 | ₩34,220 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,903 | ₩35,304 | ₩34,809 | ₩34,970 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,572 | ₩35,919 | ₩34,782 | ₩34,996 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,358 | ₩35,665 | ₩35,197 | ₩35,411 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,705 | ₩35,853 | ₩35,117 | ₩35,117 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,759 | ₩36,347 | ₩35,585 | ₩36,107 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,759 | ₩36,428 | ₩35,531 | ₩35,919 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,264 | ₩35,625 | ₩35,103 | ₩35,585 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,384 | ₩35,505 | ₩34,943 | ₩35,317 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,050 | ₩35,638 | ₩34,782 | ₩35,371 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,026 | ₩36,227 | ₩35,184 | ₩35,197 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,488 | ₩35,906 | ₩34,488 | ₩35,598 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,665 | ₩35,772 | ₩34,461 | ₩34,555 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,113 | ₩35,545 | ₩34,113 | ₩35,465 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,247 | ₩34,528 | ₩34,100 | ₩34,127 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,448 | ₩34,929 | ₩34,180 | ₩34,675 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,903 | ₩34,903 | ₩34,448 | ₩34,488 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,675 | ₩34,903 | ₩34,528 | ₩34,849 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,501 | ₩34,849 | ₩34,180 | ₩34,715 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,327 | ₩34,515 | ₩34,207 | ₩34,421 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,207 | ₩34,394 | ₩33,980 | ₩34,314 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,859 | ₩34,354 | ₩33,792 | ₩34,207 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,699 | ₩34,073 | ₩33,578 | ₩33,980 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,458 | ₩33,873 | ₩33,204 | ₩33,725 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,846 | ₩33,873 | ₩33,431 | ₩33,511 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,779 | ₩34,140 | ₩33,431 | ₩33,605 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,832 | ₩33,832 | ₩33,311 | ₩33,659 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩33,926 | ₩34,180 | ₩33,525 | ₩33,846 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩33,980 | ₩34,220 | ₩33,458 | ₩33,592 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,632 | ₩34,180 | ₩33,404 | ₩33,659 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,669 | ₩33,913 | ₩32,669 | ₩33,498 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,441 | ₩33,284 | ₩32,361 | ₩32,642 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,829 | ₩33,016 | ₩32,414 | ₩32,428 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,632 | ₩33,832 | ₩32,950 | ₩33,003 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,287 | ₩34,381 | ₩33,645 | ₩33,792 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,220 | ₩34,501 | ₩33,913 | ₩34,234 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,541 | ₩34,541 | ₩34,073 | ₩34,220 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,140 | ₩34,475 | ₩33,886 | ₩34,341 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,515 | ₩34,809 | ₩34,461 | ₩34,488 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,207 | ₩34,782 | ₩34,073 | ₩34,515 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,565 | ₩34,475 | ₩33,565 | ₩34,194 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,578 | ₩33,806 | ₩33,297 | ₩33,592 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,137 | ₩33,832 | ₩33,030 | ₩33,552 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,832 | ₩34,073 | ₩33,110 | ₩33,110 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,725 | ₩33,832 | ₩33,364 | ₩33,645 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,618 | ₩33,939 | ₩33,284 | ₩33,779 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,689 | ₩34,836 | ₩33,565 | ₩33,592 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,341 | ₩34,662 | ₩34,194 | ₩34,649 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,782 | ₩35,077 | ₩34,274 | ₩34,515 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,809 | ₩35,251 | ₩34,796 | ₩34,943 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,756 | ₩35,077 | ₩34,287 | ₩35,023 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,117 | ₩35,117 | ₩34,461 | ₩34,582 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,461 | ₩35,023 | ₩34,381 | ₩34,996 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,622 | ₩34,889 | ₩34,220 | ₩34,421 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,180 | ₩34,729 | ₩33,792 | ₩34,622 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,434 | ₩34,528 | ₩33,953 | ₩34,140 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,381 | ₩34,622 | ₩34,073 | ₩34,448 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩33,939 | ₩35,237 | ₩33,297 | ₩34,689 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,806 | ₩34,515 | ₩33,806 | ₩34,394 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,702 | ₩35,036 | ₩33,511 | ₩33,966 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,638 | ₩36,000 | ₩35,130 | ₩35,224 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,625 | ₩36,067 | ₩35,505 | ₩35,745 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,893 | ₩36,093 | ₩35,598 | ₩35,598 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,705 | ₩35,705 | ₩35,304 | ₩35,638 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,558 | ₩35,745 | ₩35,304 | ₩35,558 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,612 | ₩35,946 | ₩35,317 | ₩35,411 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,026 | ₩36,481 | ₩35,465 | ₩35,572 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,518 | ₩35,879 | ₩35,438 | ₩35,866 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,786 | ₩36,133 | ₩35,197 | ₩35,438 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,411 | ₩36,321 | ₩35,251 | ₩35,638 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩35,010 | ₩35,558 | ₩34,970 | ₩35,317 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,304 | ₩35,732 | ₩34,889 | ₩35,103 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,508 | ₩36,735 | ₩35,585 | ₩35,612 | -2.46% | 81.6만 |
|---|