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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,116 | ₩37,357 | ₩36,231 | ₩37,036 | -0.22% | 669만 |
| 2026.09.28–2026.10.02 | ₩37,639 | ₩38,336 | ₩36,312 | ₩37,559 | -0.21% | 738.5만 |
| 2026.09.21–2026.09.25 | ₩38,082 | ₩39,007 | ₩37,760 | ₩38,417 | +0.88% | 880만 |
| 2026.09.14–2026.09.18 | ₩37,693 | ₩38,618 | ₩37,143 | ₩37,934 | +0.64% | 800.9만 |
| 2026.09.08–2026.09.11 | ₩38,859 | ₩38,967 | ₩37,089 | ₩37,800 | -2.73% | 438.7만 |
| 2026.08.31–2026.09.04 | ₩39,583 | ₩40,200 | ₩38,041 | ₩39,034 | -1.39% | 750.2만 |
| 2026.08.24–2026.08.28 | ₩39,972 | ₩40,616 | ₩39,342 | ₩39,476 | -1.24% | 491.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,093 |
| ₩38,725 |
| ₩39,798 |
| +0.07% |
| 725.1만 |
| 2026.08.10–2026.08.14 | ₩39,650 | ₩40,495 | ₩38,846 | ₩39,825 | +0.44% | 662.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,876 | ₩42,788 | ₩39,691 | ₩39,717 | -5.16% | 971.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,164 | ₩44,183 | ₩42,091 | ₩42,305 | -1.99% | 1115만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,547 | ₩43,311 | ₩41,662 | ₩43,110 | +1.32% | 655.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,710 | ₩43,378 | ₩40,602 | ₩42,587 | +4.61% | 654.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,434 | ₩41,876 | ₩40,039 | ₩40,576 | -2.07% | 712.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,133 | ₩41,742 | ₩39,717 | ₩41,648 | +3.78% | 597.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,880 | ₩40,173 | ₩37,585 | ₩40,173 | +6.05% | 870.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,168 | ₩39,355 | ₩36,955 | ₩37,921 | -3.18% | 927.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,451 | ₩39,865 | ₩37,304 | ₩38,900 | +3.87% | 1040.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,641 | ₩37,277 | ₩35,306 | ₩37,130 | +4.18% | 824.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,708 | ₩36,419 | ₩35,440 | ₩35,950 | +0.68% | 466.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,796 | ₩35,802 | ₩34,582 | ₩35,534 | +2.12% | 529.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,936 | ₩36,070 | ₩34,099 | ₩34,609 | -3.69% | 1111.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,206 | ₩36,298 | ₩33,965 | ₩35,882 | +4.90% | 1220.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,469 | ₩34,944 | ₩33,147 | ₩34,448 | +2.92% | 1380.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,155 | ₩33,938 | ₩32,155 | ₩33,388 | +3.84% | 1290.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,492 | ₩32,436 | ₩30,050 | ₩32,302 | +5.94% | 929.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,023 | ₩30,868 | ₩29,433 | ₩30,680 | +2.19% | 982.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,030 | ₩30,774 | ₩28,628 | ₩30,117 | +3.74% | 817.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,929 | ₩30,505 | ₩28,400 | ₩28,615 | -4.39% | 875만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,519 | ₩31,283 | ₩29,205 | ₩29,299 | -4.00% | 963.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,800 | ₩31,283 | ₩29,956 | ₩30,546 | -0.83% | 863.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,787 | ₩32,356 | ₩30,076 | ₩31,136 | +1.13% | 1076.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,779 | ₩32,477 | ₩30,720 | ₩31,055 | -2.28% | 1132만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,605 | ₩32,597 | ₩29,915 | ₩32,128 | +1.65% | 1474.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,220 | ₩34,340 | ₩28,199 | ₩30,117 | -11.99% | 1927.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,791 | ₩35,172 | ₩33,147 | ₩34,381 | +1.75% | 1298만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,145 | ₩35,453 | ₩33,187 | ₩33,844 | -3.70% | 780만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,789 | ₩36,003 | ₩34,863 | ₩35,051 | -2.06% | 690.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,132 | ₩36,513 | ₩34,863 | ₩36,191 | +3.02% | 926.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,327 | ₩36,312 | ₩34,180 | ₩35,279 | +2.77% | 666.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,582 | ₩35,011 | ₩34,260 | ₩34,756 | +0.50% | 522.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,777 | ₩34,595 | ₩33,657 | ₩34,501 | +2.14% | 430만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,005 | ₩34,260 | ₩33,281 | ₩33,804 | -0.59% | 834.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,906 | ₩34,300 | ₩32,436 | ₩33,670 | +2.32% | 894.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,220 | ₩34,622 | ₩33,026 | ₩33,080 | -3.33% | 537.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,657 | ₩34,890 | ₩33,375 | ₩34,568 | +2.71% | 420.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,770 | ₩34,917 | ₩33,107 | ₩33,630 | -3.28% | 574만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,199 | ₩35,333 | ₩34,273 | ₩34,729 | -1.33% | 595.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,461 | ₩35,105 | ₩33,871 | ₩35,078 | +1.79% | 874.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,708 | ₩36,151 | ₩33,375 | ₩34,770 | -2.63% | 951.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,110 | ₩36,566 | ₩35,386 | ₩35,681 | -1.19% | 449.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,386 | ₩36,405 | ₩34,971 | ₩35,950 | +1.59% | 668만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,593 | ₩36,821 | ₩35,668 | ₩35,695 | -2.46% | 81.6만 |
|---|