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 | ₩37,200 | ₩37,240 | ₩36,452 | ₩36,933 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,866 | ₩37,187 | ₩36,331 | ₩37,067 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,559 | ₩36,973 | ₩36,278 | ₩36,813 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,732 | ₩37,254 | ₩36,131 | ₩36,986 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,013 | ₩37,187 | ₩36,518 | ₩36,545 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,414 | ₩38,190 | ₩37,214 | ₩37,454 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,732 | ₩36,986 | ₩36,211 | ₩36,946 | +0.58% | 115.2만 |
| 2026.09.30 | ₩36,933 | ₩37,267 | ₩36,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,960 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,347 | ₩37,802 | ₩36,906 | ₩36,920 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,535 | ₩38,230 | ₩37,227 | ₩37,521 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,150 | ₩38,551 | ₩37,936 | ₩38,310 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,856 | ₩38,404 | ₩37,735 | ₩38,096 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,484 | ₩38,805 | ₩37,655 | ₩37,775 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,417 | ₩38,899 | ₩37,989 | ₩38,645 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩37,976 | ₩38,377 | ₩37,789 | ₩38,324 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,802 | ₩38,003 | ₩37,441 | ₩37,829 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,163 | ₩38,511 | ₩37,588 | ₩37,829 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,428 | ₩37,976 | ₩37,267 | ₩37,802 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,347 | ₩37,909 | ₩37,040 | ₩37,361 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,588 | ₩37,802 | ₩37,160 | ₩37,374 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,789 | ₩37,949 | ₩37,240 | ₩37,695 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,561 | ₩37,762 | ₩37,107 | ₩37,361 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,083 | ₩38,217 | ₩36,986 | ₩37,307 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,751 | ₩38,858 | ₩37,909 | ₩37,989 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,725 | ₩39,407 | ₩38,725 | ₩38,925 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩38,965 | ₩39,353 | ₩38,778 | ₩39,113 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,230 | ₩38,885 | ₩37,936 | ₩38,564 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,671 | ₩38,858 | ₩38,083 | ₩38,203 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,474 | ₩40,089 | ₩38,698 | ₩38,765 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,607 | ₩39,942 | ₩39,246 | ₩39,367 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,326 | ₩39,754 | ₩39,233 | ₩39,433 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,410 | ₩40,450 | ₩39,554 | ₩39,581 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,169 | ₩40,450 | ₩39,982 | ₩40,383 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,861 | ₩40,503 | ₩39,808 | ₩40,129 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,380 | ₩39,701 | ₩39,032 | ₩39,688 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,193 | ₩39,982 | ₩39,046 | ₩39,554 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,313 | ₩39,741 | ₩39,086 | ₩39,246 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,260 | ₩39,326 | ₩38,725 | ₩38,778 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,661 | ₩39,741 | ₩38,618 | ₩39,019 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩39,982 | ₩40,383 | ₩39,688 | ₩39,714 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,714 | ₩40,169 | ₩39,099 | ₩40,035 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,393 | ₩39,688 | ₩39,086 | ₩39,433 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,139 | ₩39,607 | ₩38,965 | ₩39,233 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,540 | ₩39,554 | ₩38,738 | ₩39,273 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,089 | ₩40,450 | ₩39,581 | ₩39,607 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,519 | ₩41,707 | ₩39,835 | ₩39,888 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,158 | ₩41,787 | ₩40,824 | ₩41,132 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,453 | ₩41,974 | ₩41,292 | ₩41,332 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,760 | ₩42,669 | ₩41,760 | ₩41,987 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩42,910 | ₩43,231 | ₩42,068 | ₩42,188 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,458 | ₩43,632 | ₩41,974 | ₩42,696 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,669 | ₩44,060 | ₩42,429 | ₩43,191 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,084 | ₩43,084 | ₩42,201 | ₩42,402 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,044 | ₩43,244 | ₩42,562 | ₩42,870 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,429 | ₩43,191 | ₩42,322 | ₩42,990 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,546 | ₩42,536 | ₩41,546 | ₩42,175 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,683 | ₩43,017 | ₩41,707 | ₩41,760 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,509 | ₩42,870 | ₩41,680 | ₩42,576 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,429 | ₩42,509 | ₩42,014 | ₩42,188 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩42,897 | ₩43,258 | ₩42,215 | ₩42,469 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,041 | ₩42,977 | ₩42,041 | ₩42,857 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,693 | ₩42,603 | ₩41,653 | ₩41,880 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩40,918 | ₩41,653 | ₩40,757 | ₩41,519 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,597 | ₩41,078 | ₩40,490 | ₩40,784 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,557 | ₩40,771 | ₩40,022 | ₩40,463 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,530 | ₩40,784 | ₩40,236 | ₩40,476 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,744 | ₩40,744 | ₩39,928 | ₩40,142 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,172 | ₩41,760 | ₩40,958 | ₩41,118 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,319 | ₩41,332 | ₩40,731 | ₩40,971 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,225 | ₩41,626 | ₩40,931 | ₩41,533 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,169 | ₩41,145 | ₩40,022 | ₩40,985 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,236 | ₩40,664 | ₩39,955 | ₩40,089 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,022 | ₩40,383 | ₩39,607 | ₩40,316 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,286 | ₩40,062 | ₩39,086 | ₩40,062 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,404 | ₩39,139 | ₩38,190 | ₩39,113 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,725 | ₩39,019 | ₩37,789 | ₩38,364 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,123 | ₩38,711 | ₩38,003 | ₩38,591 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,775 | ₩38,337 | ₩37,481 | ₩38,083 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,575 | ₩38,176 | ₩37,495 | ₩37,815 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,070 | ₩38,417 | ₩36,853 | ₩37,053 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,578 | ₩38,965 | ₩38,056 | ₩38,257 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,059 | ₩39,246 | ₩38,110 | ₩38,364 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,778 | ₩38,992 | ₩38,604 | ₩38,792 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,206 | ₩39,393 | ₩38,083 | ₩38,725 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,260 | ₩39,754 | ₩38,845 | ₩38,845 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,163 | ₩39,260 | ₩38,083 | ₩39,086 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,347 | ₩38,190 | ₩37,200 | ₩37,869 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,893 | ₩37,147 | ₩36,759 | ₩37,027 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,813 | ₩37,174 | ₩36,599 | ₩37,107 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,318 | ₩36,786 | ₩36,304 | ₩36,438 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,328 | ₩36,545 | ₩35,221 | ₩36,532 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,542 | ₩36,304 | ₩35,208 | ₩35,302 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,689 | ₩36,318 | ₩35,475 | ₩35,850 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,569 | ₩36,064 | ₩35,342 | ₩35,850 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩35,957 | ₩36,104 | ₩35,689 | ₩35,890 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,609 | ₩36,024 | ₩35,596 | ₩35,823 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,435 | ₩35,703 | ₩35,181 | ₩35,435 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩34,967 | ₩35,502 | ₩34,686 | ₩35,328 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,847 | ₩35,275 | ₩34,486 | ₩35,261 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,154 | ₩35,181 | ₩34,606 | ₩34,700 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,700 | ₩35,302 | ₩34,700 | ₩35,195 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩34,927 | ₩35,034 | ₩34,004 | ₩34,513 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,636 | ₩35,970 | ₩35,195 | ₩35,248 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,248 | ₩35,663 | ₩35,034 | ₩35,288 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,248 | ₩35,422 | ₩34,860 | ₩35,342 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,836 | ₩35,836 | ₩34,994 | ₩35,154 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,569 | ₩35,984 | ₩35,395 | ₩35,783 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,823 | ₩36,157 | ₩35,101 | ₩35,101 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,101 | ₩36,197 | ₩35,101 | ₩35,823 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,379 | ₩34,967 | ₩33,871 | ₩34,834 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,111 | ₩34,700 | ₩34,004 | ₩34,071 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,325 | ₩34,553 | ₩33,978 | ₩34,352 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,593 | ₩34,847 | ₩33,403 | ₩34,245 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩33,991 | ₩34,325 | ₩33,229 | ₩33,510 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,844 | ₩34,432 | ₩33,336 | ₩34,245 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,376 | ₩33,750 | ₩33,055 | ₩33,563 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,427 | ₩33,496 | ₩32,427 | ₩33,296 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,721 | ₩33,577 | ₩32,346 | ₩32,881 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,162 | ₩33,336 | ₩32,614 | ₩33,002 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,296 | ₩33,844 | ₩32,721 | ₩32,921 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,066 | ₩33,376 | ₩32,066 | ₩33,202 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,651 | ₩32,346 | ₩31,531 | ₩32,213 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,664 | ₩32,039 | ₩31,303 | ₩31,464 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,009 | ₩31,664 | ₩30,849 | ₩31,611 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,809 | ₩31,277 | ₩30,809 | ₩31,063 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,407 | ₩30,969 | ₩29,966 | ₩30,889 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,859 | ₩30,702 | ₩29,832 | ₩30,595 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,913 | ₩30,341 | ₩29,471 | ₩29,766 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,381 | ₩30,782 | ₩29,926 | ₩30,180 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,578 | ₩29,886 | ₩29,351 | ₩29,699 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩29,939 | ₩30,180 | ₩29,699 | ₩30,060 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,605 | ₩30,407 | ₩29,257 | ₩30,033 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,287 | ₩30,354 | ₩29,552 | ₩29,792 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,699 | ₩30,688 | ₩29,324 | ₩30,180 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩28,950 | ₩29,458 | ₩28,549 | ₩29,137 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩28,950 | ₩29,017 | ₩28,321 | ₩28,535 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,418 | ₩29,980 | ₩29,057 | ₩29,124 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,672 | ₩29,832 | ₩29,164 | ₩29,498 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,498 | ₩30,113 | ₩29,298 | ₩29,338 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,846 | ₩30,421 | ₩29,552 | ₩29,806 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,835 | ₩31,089 | ₩29,124 | ₩29,217 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,635 | ₩31,089 | ₩30,367 | ₩30,822 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,849 | ₩31,170 | ₩30,595 | ₩30,715 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,581 | ₩31,196 | ₩30,421 | ₩31,089 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,434 | ₩30,849 | ₩30,127 | ₩30,140 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,835 | ₩31,103 | ₩30,167 | ₩30,461 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,100 | ₩30,956 | ₩29,886 | ₩30,461 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,849 | ₩31,130 | ₩30,087 | ₩30,448 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,728 | ₩31,196 | ₩30,046 | ₩31,036 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,715 | ₩31,009 | ₩29,873 | ₩30,822 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,343 | ₩31,343 | ₩30,581 | ₩31,049 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,852 | ₩32,213 | ₩31,557 | ₩31,771 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,116 | ₩32,266 | ₩30,929 | ₩32,186 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,327 | ₩31,437 | ₩29,993 | ₩31,143 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,702 | ₩31,063 | ₩30,514 | ₩31,023 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,825 | ₩32,052 | ₩30,635 | ₩30,969 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,598 | ₩32,386 | ₩31,410 | ₩32,052 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,103 | ₩31,491 | ₩30,782 | ₩31,424 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,089 | ₩31,263 | ₩30,688 | ₩30,849 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,691 | ₩31,812 | ₩31,076 | ₩31,237 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,360 | ₩32,413 | ₩31,584 | ₩32,039 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,758 | ₩32,507 | ₩31,384 | ₩32,333 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,063 | ₩32,346 | ₩31,063 | ₩31,932 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,517 | ₩31,517 | ₩29,832 | ₩31,116 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,151 | ₩30,207 | ₩29,110 | ₩30,033 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,196 | ₩31,424 | ₩28,121 | ₩29,084 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,857 | ₩33,951 | ₩30,875 | ₩30,929 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,871 | ₩34,058 | ₩33,403 | ₩33,630 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,125 | ₩34,245 | ₩33,536 | ₩33,871 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩34,941 | ₩35,074 | ₩33,844 | ₩34,285 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,860 | ₩35,034 | ₩34,138 | ₩34,686 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,285 | ₩34,874 | ₩34,125 | ₩34,753 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,256 | ₩34,125 | ₩33,055 | ₩33,964 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,697 | ₩33,857 | ₩33,109 | ₩33,216 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,817 | ₩33,871 | ₩33,363 | ₩33,750 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,536 | ₩33,884 | ₩33,242 | ₩33,817 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,272 | ₩34,325 | ₩33,095 | ₩33,189 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,098 | ₩34,379 | ₩33,898 | ₩34,165 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,047 | ₩35,355 | ₩34,205 | ₩34,205 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,887 | ₩35,288 | ₩34,793 | ₩34,954 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,556 | ₩35,903 | ₩34,767 | ₩34,981 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,342 | ₩35,649 | ₩35,181 | ₩35,395 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,689 | ₩35,836 | ₩35,101 | ₩35,101 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,743 | ₩36,331 | ₩35,569 | ₩36,090 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,743 | ₩36,411 | ₩35,516 | ₩35,903 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,248 | ₩35,609 | ₩35,088 | ₩35,569 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,368 | ₩35,489 | ₩34,927 | ₩35,302 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,034 | ₩35,622 | ₩34,767 | ₩35,355 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,010 | ₩36,211 | ₩35,168 | ₩35,181 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,473 | ₩35,890 | ₩34,473 | ₩35,582 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,649 | ₩35,756 | ₩34,446 | ₩34,539 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,098 | ₩35,529 | ₩34,098 | ₩35,449 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,232 | ₩34,513 | ₩34,085 | ₩34,111 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,432 | ₩34,914 | ₩34,165 | ₩34,660 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,887 | ₩34,887 | ₩34,432 | ₩34,473 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,660 | ₩34,887 | ₩34,513 | ₩34,834 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,486 | ₩34,834 | ₩34,165 | ₩34,700 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,312 | ₩34,499 | ₩34,192 | ₩34,406 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,192 | ₩34,379 | ₩33,964 | ₩34,299 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,844 | ₩34,339 | ₩33,777 | ₩34,192 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,684 | ₩34,058 | ₩33,563 | ₩33,964 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,443 | ₩33,857 | ₩33,189 | ₩33,710 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,831 | ₩33,857 | ₩33,416 | ₩33,496 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,764 | ₩34,125 | ₩33,416 | ₩33,590 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,817 | ₩33,817 | ₩33,296 | ₩33,643 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩33,911 | ₩34,165 | ₩33,510 | ₩33,831 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩33,964 | ₩34,205 | ₩33,443 | ₩33,577 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,617 | ₩34,165 | ₩33,389 | ₩33,643 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,654 | ₩33,898 | ₩32,654 | ₩33,483 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,427 | ₩33,269 | ₩32,346 | ₩32,627 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,814 | ₩33,002 | ₩32,400 | ₩32,413 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,617 | ₩33,817 | ₩32,935 | ₩32,988 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,272 | ₩34,366 | ₩33,630 | ₩33,777 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,205 | ₩34,486 | ₩33,898 | ₩34,218 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,526 | ₩34,526 | ₩34,058 | ₩34,205 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,459 | ₩33,871 | ₩34,325 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,499 | ₩34,793 | ₩34,446 | ₩34,473 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,192 | ₩34,767 | ₩34,058 | ₩34,499 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,550 | ₩34,459 | ₩33,550 | ₩34,178 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,563 | ₩33,791 | ₩33,282 | ₩33,577 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,122 | ₩33,817 | ₩33,015 | ₩33,536 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,817 | ₩34,058 | ₩33,095 | ₩33,095 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,710 | ₩33,817 | ₩33,349 | ₩33,630 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,603 | ₩33,924 | ₩33,269 | ₩33,764 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,673 | ₩34,820 | ₩33,550 | ₩33,577 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,325 | ₩34,646 | ₩34,178 | ₩34,633 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,767 | ₩35,061 | ₩34,259 | ₩34,499 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,793 | ₩35,235 | ₩34,780 | ₩34,927 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,740 | ₩35,061 | ₩34,272 | ₩35,007 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,101 | ₩35,101 | ₩34,446 | ₩34,566 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,446 | ₩35,007 | ₩34,366 | ₩34,981 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,606 | ₩34,874 | ₩34,205 | ₩34,406 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,165 | ₩34,713 | ₩33,777 | ₩34,606 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,419 | ₩34,513 | ₩33,938 | ₩34,125 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,366 | ₩34,606 | ₩34,058 | ₩34,432 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩33,924 | ₩35,221 | ₩33,282 | ₩34,673 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,791 | ₩34,499 | ₩33,791 | ₩34,379 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,686 | ₩35,021 | ₩33,496 | ₩33,951 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,622 | ₩35,984 | ₩35,114 | ₩35,208 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,609 | ₩36,050 | ₩35,489 | ₩35,729 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,877 | ₩36,077 | ₩35,582 | ₩35,582 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,689 | ₩35,689 | ₩35,288 | ₩35,622 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,542 | ₩35,729 | ₩35,288 | ₩35,542 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,596 | ₩35,930 | ₩35,302 | ₩35,395 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,010 | ₩36,465 | ₩35,449 | ₩35,556 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,502 | ₩35,863 | ₩35,422 | ₩35,850 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,770 | ₩36,117 | ₩35,181 | ₩35,422 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,395 | ₩36,304 | ₩35,235 | ₩35,622 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩34,994 | ₩35,542 | ₩34,954 | ₩35,302 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,288 | ₩35,716 | ₩34,874 | ₩35,088 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,492 | ₩36,719 | ₩35,569 | ₩35,596 | -2.46% | 81.6만 |
|---|