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 | ₩37,092 | ₩37,333 | ₩36,207 | ₩37,011 | -0.22% | 669만 |
| 2026.09.28–2026.10.02 | ₩37,614 | ₩38,311 | ₩36,288 | ₩37,534 | -0.21% | 738.5만 |
| 2026.09.21–2026.09.25 | ₩38,057 | ₩38,981 | ₩37,735 | ₩38,392 | +0.88% | 880만 |
| 2026.09.14–2026.09.18 | ₩37,668 | ₩38,593 | ₩37,119 | ₩37,909 | +0.64% | 800.9만 |
| 2026.09.08–2026.09.11 | ₩38,834 | ₩38,941 | ₩37,065 | ₩37,775 | -2.73% | 438.7만 |
| 2026.08.31–2026.09.04 | ₩39,557 | ₩40,174 | ₩38,016 | ₩39,008 | -1.39% | 750.2만 |
| 2026.08.24–2026.08.28 | ₩39,946 | ₩40,589 | ₩39,316 | ₩39,450 | -1.24% | 491.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,067 |
| ₩38,700 |
| ₩39,772 |
| +0.07% |
| 725.1만 |
| 2026.08.10–2026.08.14 | ₩39,624 | ₩40,469 | ₩38,820 | ₩39,799 | +0.44% | 662.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,849 | ₩42,760 | ₩39,665 | ₩39,691 | -5.16% | 971.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,135 | ₩44,154 | ₩42,063 | ₩42,278 | -1.99% | 1115만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,519 | ₩43,283 | ₩41,634 | ₩43,082 | +1.32% | 655.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,683 | ₩43,350 | ₩40,576 | ₩42,559 | +4.61% | 654.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,407 | ₩41,849 | ₩40,013 | ₩40,549 | -2.07% | 712.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,107 | ₩41,715 | ₩39,691 | ₩41,621 | +3.78% | 597.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,856 | ₩40,147 | ₩37,561 | ₩40,147 | +6.05% | 870.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,142 | ₩39,330 | ₩36,931 | ₩37,896 | -3.18% | 927.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,427 | ₩39,839 | ₩37,279 | ₩38,874 | +3.87% | 1040.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,618 | ₩37,253 | ₩35,283 | ₩37,105 | +4.18% | 824.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,685 | ₩36,395 | ₩35,417 | ₩35,926 | +0.68% | 466.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,774 | ₩35,779 | ₩34,559 | ₩35,511 | +2.12% | 529.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,913 | ₩36,047 | ₩34,077 | ₩34,586 | -3.69% | 1111.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,184 | ₩36,274 | ₩33,943 | ₩35,859 | +4.90% | 1220.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,447 | ₩34,921 | ₩33,125 | ₩34,425 | +2.92% | 1380.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,134 | ₩33,916 | ₩32,134 | ₩33,366 | +3.84% | 1290.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,472 | ₩32,415 | ₩30,030 | ₩32,281 | +5.94% | 929.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,003 | ₩30,847 | ₩29,413 | ₩30,660 | +2.19% | 982.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,011 | ₩30,753 | ₩28,609 | ₩30,097 | +3.74% | 817.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,909 | ₩30,485 | ₩28,382 | ₩28,596 | -4.39% | 875만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,499 | ₩31,263 | ₩29,186 | ₩29,279 | -4.00% | 963.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,780 | ₩31,263 | ₩29,936 | ₩30,526 | -0.83% | 863.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,767 | ₩32,335 | ₩30,057 | ₩31,115 | +1.13% | 1076.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,758 | ₩32,455 | ₩30,700 | ₩31,035 | -2.28% | 1132만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,584 | ₩32,576 | ₩29,896 | ₩32,107 | +1.65% | 1474.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,197 | ₩34,318 | ₩28,181 | ₩30,097 | -11.99% | 1927.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,769 | ₩35,149 | ₩33,125 | ₩34,358 | +1.75% | 1298만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,122 | ₩35,430 | ₩33,165 | ₩33,822 | -3.70% | 780만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,765 | ₩35,980 | ₩34,841 | ₩35,028 | -2.06% | 690.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,109 | ₩36,489 | ₩34,841 | ₩36,167 | +3.02% | 926.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,305 | ₩36,288 | ₩34,157 | ₩35,256 | +2.77% | 666.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,559 | ₩34,988 | ₩34,238 | ₩34,733 | +0.50% | 522.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,755 | ₩34,573 | ₩33,635 | ₩34,479 | +2.14% | 430만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,983 | ₩34,238 | ₩33,259 | ₩33,782 | -0.59% | 834.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,884 | ₩34,278 | ₩32,415 | ₩33,648 | +2.32% | 894.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,197 | ₩34,599 | ₩33,005 | ₩33,058 | -3.33% | 537.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,635 | ₩34,867 | ₩33,353 | ₩34,546 | +2.71% | 420.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,747 | ₩34,894 | ₩33,085 | ₩33,608 | -3.28% | 574만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,176 | ₩35,310 | ₩34,251 | ₩34,707 | -1.33% | 595.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,439 | ₩35,082 | ₩33,849 | ₩35,055 | +1.79% | 874.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,685 | ₩36,127 | ₩33,353 | ₩34,747 | -2.63% | 951.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,087 | ₩36,542 | ₩35,363 | ₩35,658 | -1.19% | 449.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,363 | ₩36,382 | ₩34,948 | ₩35,926 | +1.59% | 668만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,569 | ₩36,797 | ₩35,645 | ₩35,671 | -2.46% | 81.6만 |
|---|