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 | ₩37,122 | ₩37,162 | ₩36,375 | ₩36,856 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,789 | ₩37,109 | ₩36,255 | ₩36,989 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,482 | ₩36,896 | ₩36,202 | ₩36,735 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,655 | ₩37,176 | ₩36,055 | ₩36,909 | +0.69% | 101.2만 |
| 2026.10.05 | ₩36,936 | ₩37,109 | ₩36,442 | ₩36,469 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,336 | ₩38,110 | ₩37,136 | ₩37,376 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,655 | ₩36,909 | ₩36,135 | ₩36,869 | +0.58% | 115.2만 |
| 2026.09.30 | ₩36,856 | ₩37,189 | ₩36,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,882 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,269 | ₩37,723 | ₩36,829 | ₩36,842 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,456 | ₩38,150 | ₩37,149 | ₩37,443 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,070 | ₩38,470 | ₩37,856 | ₩38,230 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,776 | ₩38,323 | ₩37,656 | ₩38,016 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,403 | ₩38,724 | ₩37,576 | ₩37,696 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,337 | ₩38,817 | ₩37,910 | ₩38,564 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩37,896 | ₩38,297 | ₩37,710 | ₩38,243 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,723 | ₩37,923 | ₩37,363 | ₩37,750 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,083 | ₩38,430 | ₩37,509 | ₩37,750 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,349 | ₩37,896 | ₩37,189 | ₩37,723 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,269 | ₩37,830 | ₩36,962 | ₩37,283 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,509 | ₩37,723 | ₩37,082 | ₩37,296 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,710 | ₩37,870 | ₩37,162 | ₩37,616 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,483 | ₩37,683 | ₩37,029 | ₩37,283 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,003 | ₩38,137 | ₩36,909 | ₩37,229 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,670 | ₩38,777 | ₩37,830 | ₩37,910 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,644 | ₩39,324 | ₩38,644 | ₩38,844 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩38,884 | ₩39,271 | ₩38,697 | ₩39,031 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,150 | ₩38,804 | ₩37,856 | ₩38,484 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,590 | ₩38,777 | ₩38,003 | ₩38,123 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,391 | ₩40,005 | ₩38,617 | ₩38,684 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,524 | ₩39,858 | ₩39,164 | ₩39,284 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,244 | ₩39,671 | ₩39,151 | ₩39,351 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,325 | ₩40,365 | ₩39,471 | ₩39,498 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,085 | ₩40,365 | ₩39,898 | ₩40,298 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,778 | ₩40,418 | ₩39,724 | ₩40,045 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,297 | ₩39,618 | ₩38,951 | ₩39,604 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,111 | ₩39,898 | ₩38,964 | ₩39,471 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,231 | ₩39,658 | ₩39,004 | ₩39,164 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,177 | ₩39,244 | ₩38,644 | ₩38,697 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,578 | ₩39,658 | ₩38,537 | ₩38,937 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩39,898 | ₩40,298 | ₩39,604 | ₩39,631 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,631 | ₩40,085 | ₩39,017 | ₩39,951 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,311 | ₩39,604 | ₩39,004 | ₩39,351 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,057 | ₩39,524 | ₩38,884 | ₩39,151 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,458 | ₩39,471 | ₩38,657 | ₩39,191 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,005 | ₩40,365 | ₩39,498 | ₩39,524 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,432 | ₩41,619 | ₩39,751 | ₩39,805 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,072 | ₩41,699 | ₩40,739 | ₩41,046 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,366 | ₩41,886 | ₩41,206 | ₩41,246 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,673 | ₩42,580 | ₩41,673 | ₩41,900 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩42,820 | ₩43,141 | ₩41,980 | ₩42,100 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,367 | ₩43,541 | ₩41,886 | ₩42,607 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,580 | ₩43,968 | ₩42,340 | ₩43,100 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩42,994 | ₩42,994 | ₩42,113 | ₩42,313 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩42,954 | ₩43,154 | ₩42,473 | ₩42,780 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,340 | ₩43,100 | ₩42,233 | ₩42,900 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,459 | ₩42,447 | ₩41,459 | ₩42,086 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,593 | ₩42,927 | ₩41,619 | ₩41,673 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,420 | ₩42,780 | ₩41,593 | ₩42,487 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,340 | ₩42,420 | ₩41,926 | ₩42,100 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩42,807 | ₩43,167 | ₩42,126 | ₩42,380 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩41,953 | ₩42,887 | ₩41,953 | ₩42,767 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,606 | ₩42,513 | ₩41,566 | ₩41,793 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩40,832 | ₩41,566 | ₩40,672 | ₩41,432 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,512 | ₩40,992 | ₩40,405 | ₩40,699 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,472 | ₩40,685 | ₩39,938 | ₩40,378 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,445 | ₩40,699 | ₩40,151 | ₩40,392 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,659 | ₩40,659 | ₩39,845 | ₩40,058 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,086 | ₩41,673 | ₩40,872 | ₩41,032 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,232 | ₩41,246 | ₩40,645 | ₩40,885 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,139 | ₩41,539 | ₩40,845 | ₩41,446 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,085 | ₩41,059 | ₩39,938 | ₩40,899 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,151 | ₩40,578 | ₩39,871 | ₩40,005 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩39,938 | ₩40,298 | ₩39,524 | ₩40,232 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,204 | ₩39,978 | ₩39,004 | ₩39,978 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,323 | ₩39,057 | ₩38,110 | ₩39,031 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,644 | ₩38,937 | ₩37,710 | ₩38,283 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,043 | ₩38,630 | ₩37,923 | ₩38,510 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,696 | ₩38,257 | ₩37,403 | ₩38,003 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,496 | ₩38,097 | ₩37,416 | ₩37,736 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩37,990 | ₩38,337 | ₩36,776 | ₩36,976 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,497 | ₩38,884 | ₩37,976 | ₩38,177 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩38,977 | ₩39,164 | ₩38,030 | ₩38,283 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,697 | ₩38,911 | ₩38,524 | ₩38,710 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,124 | ₩39,311 | ₩38,003 | ₩38,644 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,177 | ₩39,671 | ₩38,764 | ₩38,764 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,083 | ₩39,177 | ₩38,003 | ₩39,004 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,269 | ₩38,110 | ₩37,122 | ₩37,790 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,816 | ₩37,069 | ₩36,682 | ₩36,949 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,735 | ₩37,096 | ₩36,522 | ₩37,029 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,242 | ₩36,709 | ₩36,228 | ₩36,362 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,254 | ₩36,469 | ₩35,148 | ₩36,455 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,468 | ₩36,228 | ₩35,134 | ₩35,228 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,615 | ₩36,242 | ₩35,401 | ₩35,775 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,495 | ₩35,988 | ₩35,268 | ₩35,775 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩35,881 | ₩36,028 | ₩35,615 | ₩35,815 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,535 | ₩35,948 | ₩35,521 | ₩35,748 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,361 | ₩35,628 | ₩35,108 | ₩35,361 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩34,894 | ₩35,428 | ₩34,614 | ₩35,254 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,774 | ₩35,201 | ₩34,414 | ₩35,188 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,081 | ₩35,108 | ₩34,534 | ₩34,627 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,627 | ₩35,228 | ₩34,627 | ₩35,121 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩34,854 | ₩34,961 | ₩33,933 | ₩34,440 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,561 | ₩35,895 | ₩35,121 | ₩35,174 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,174 | ₩35,588 | ₩34,961 | ₩35,214 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,174 | ₩35,348 | ₩34,787 | ₩35,268 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,761 | ₩35,761 | ₩34,921 | ₩35,081 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,495 | ₩35,908 | ₩35,321 | ₩35,708 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,748 | ₩36,082 | ₩35,027 | ₩35,027 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,027 | ₩36,122 | ₩35,027 | ₩35,748 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,307 | ₩34,894 | ₩33,800 | ₩34,761 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,040 | ₩34,627 | ₩33,933 | ₩34,000 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,254 | ₩34,480 | ₩33,907 | ₩34,280 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,520 | ₩34,774 | ₩33,333 | ₩34,173 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩33,920 | ₩34,254 | ₩33,159 | ₩33,440 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,773 | ₩34,360 | ₩33,266 | ₩34,173 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,306 | ₩33,680 | ₩32,986 | ₩33,493 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,359 | ₩33,426 | ₩32,359 | ₩33,226 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,652 | ₩33,506 | ₩32,279 | ₩32,812 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,093 | ₩33,266 | ₩32,546 | ₩32,932 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,226 | ₩33,773 | ₩32,652 | ₩32,852 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩31,998 | ₩33,306 | ₩31,998 | ₩33,133 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,585 | ₩32,279 | ₩31,465 | ₩32,145 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,598 | ₩31,972 | ₩31,238 | ₩31,398 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩30,944 | ₩31,598 | ₩30,784 | ₩31,545 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,744 | ₩31,211 | ₩30,744 | ₩30,998 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,344 | ₩30,904 | ₩29,903 | ₩30,824 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,797 | ₩30,637 | ₩29,770 | ₩30,531 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,850 | ₩30,277 | ₩29,410 | ₩29,703 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,317 | ₩30,717 | ₩29,863 | ₩30,117 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,516 | ₩29,823 | ₩29,290 | ₩29,637 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩29,877 | ₩30,117 | ₩29,637 | ₩29,997 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,543 | ₩30,344 | ₩29,196 | ₩29,970 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,224 | ₩30,290 | ₩29,490 | ₩29,730 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,637 | ₩30,624 | ₩29,263 | ₩30,117 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩28,889 | ₩29,396 | ₩28,489 | ₩29,076 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩28,889 | ₩28,956 | ₩28,262 | ₩28,476 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,356 | ₩29,917 | ₩28,996 | ₩29,063 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,610 | ₩29,770 | ₩29,103 | ₩29,436 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,436 | ₩30,050 | ₩29,236 | ₩29,276 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,783 | ₩30,357 | ₩29,490 | ₩29,743 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,771 | ₩31,024 | ₩29,063 | ₩29,156 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,571 | ₩31,024 | ₩30,304 | ₩30,757 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,784 | ₩31,104 | ₩30,531 | ₩30,651 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,517 | ₩31,131 | ₩30,357 | ₩31,024 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,370 | ₩30,784 | ₩30,064 | ₩30,077 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,771 | ₩31,038 | ₩30,104 | ₩30,397 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,037 | ₩30,891 | ₩29,823 | ₩30,397 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,784 | ₩31,064 | ₩30,024 | ₩30,384 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,664 | ₩31,131 | ₩29,984 | ₩30,971 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,651 | ₩30,944 | ₩29,810 | ₩30,757 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,278 | ₩31,278 | ₩30,517 | ₩30,984 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,785 | ₩32,145 | ₩31,491 | ₩31,705 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,051 | ₩32,199 | ₩30,864 | ₩32,119 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,264 | ₩31,371 | ₩29,930 | ₩31,078 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,637 | ₩30,998 | ₩30,451 | ₩30,958 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,758 | ₩31,985 | ₩30,571 | ₩30,904 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,531 | ₩32,319 | ₩31,345 | ₩31,985 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,038 | ₩31,425 | ₩30,717 | ₩31,358 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,024 | ₩31,198 | ₩30,624 | ₩30,784 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,625 | ₩31,745 | ₩31,011 | ₩31,171 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,292 | ₩32,345 | ₩31,518 | ₩31,972 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,692 | ₩32,439 | ₩31,318 | ₩32,265 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩30,998 | ₩32,279 | ₩30,998 | ₩31,865 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,451 | ₩31,451 | ₩29,770 | ₩31,051 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,089 | ₩30,144 | ₩29,049 | ₩29,970 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,131 | ₩31,358 | ₩28,062 | ₩29,023 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,787 | ₩33,880 | ₩30,811 | ₩30,864 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,800 | ₩33,987 | ₩33,333 | ₩33,560 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,053 | ₩34,173 | ₩33,466 | ₩33,800 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩34,867 | ₩35,001 | ₩33,773 | ₩34,214 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,787 | ₩34,961 | ₩34,067 | ₩34,614 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,214 | ₩34,801 | ₩34,053 | ₩34,681 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,186 | ₩34,053 | ₩32,986 | ₩33,893 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,626 | ₩33,787 | ₩33,039 | ₩33,146 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,746 | ₩33,800 | ₩33,293 | ₩33,680 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,466 | ₩33,813 | ₩33,173 | ₩33,746 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,200 | ₩34,254 | ₩33,026 | ₩33,119 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,027 | ₩34,307 | ₩33,827 | ₩34,093 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩34,974 | ₩35,281 | ₩34,133 | ₩34,133 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,814 | ₩35,214 | ₩34,721 | ₩34,881 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,481 | ₩35,828 | ₩34,694 | ₩34,907 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,268 | ₩35,575 | ₩35,108 | ₩35,321 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,615 | ₩35,761 | ₩35,027 | ₩35,027 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,668 | ₩36,255 | ₩35,495 | ₩36,015 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,668 | ₩36,335 | ₩35,441 | ₩35,828 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,174 | ₩35,535 | ₩35,014 | ₩35,495 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,294 | ₩35,414 | ₩34,854 | ₩35,228 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩34,961 | ₩35,548 | ₩34,694 | ₩35,281 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩35,935 | ₩36,135 | ₩35,094 | ₩35,108 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,400 | ₩35,815 | ₩34,400 | ₩35,508 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,575 | ₩35,681 | ₩34,374 | ₩34,467 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,027 | ₩35,454 | ₩34,027 | ₩35,374 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,160 | ₩34,440 | ₩34,013 | ₩34,040 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,360 | ₩34,841 | ₩34,093 | ₩34,587 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,814 | ₩34,814 | ₩34,360 | ₩34,400 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,587 | ₩34,814 | ₩34,440 | ₩34,761 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,414 | ₩34,761 | ₩34,093 | ₩34,627 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,240 | ₩34,427 | ₩34,120 | ₩34,334 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,120 | ₩34,307 | ₩33,893 | ₩34,227 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,773 | ₩34,267 | ₩33,706 | ₩34,120 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,613 | ₩33,987 | ₩33,493 | ₩33,893 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,373 | ₩33,787 | ₩33,119 | ₩33,640 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,760 | ₩33,787 | ₩33,346 | ₩33,426 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,693 | ₩34,053 | ₩33,346 | ₩33,520 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,746 | ₩33,746 | ₩33,226 | ₩33,573 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩33,840 | ₩34,093 | ₩33,440 | ₩33,760 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩33,893 | ₩34,133 | ₩33,373 | ₩33,506 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,546 | ₩34,093 | ₩33,319 | ₩33,573 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,586 | ₩33,827 | ₩32,586 | ₩33,413 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,359 | ₩33,199 | ₩32,279 | ₩32,559 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,746 | ₩32,932 | ₩32,332 | ₩32,345 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,546 | ₩33,746 | ₩32,866 | ₩32,919 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,200 | ₩34,294 | ₩33,560 | ₩33,706 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,133 | ₩34,414 | ₩33,827 | ₩34,147 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,454 | ₩34,454 | ₩33,987 | ₩34,133 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,053 | ₩34,387 | ₩33,800 | ₩34,254 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,427 | ₩34,721 | ₩34,374 | ₩34,400 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,120 | ₩34,694 | ₩33,987 | ₩34,427 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,480 | ₩34,387 | ₩33,480 | ₩34,107 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,720 | ₩33,213 | ₩33,506 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,053 | ₩33,746 | ₩32,946 | ₩33,466 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,746 | ₩33,987 | ₩33,026 | ₩33,026 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,640 | ₩33,746 | ₩33,279 | ₩33,560 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,533 | ₩33,853 | ₩33,199 | ₩33,693 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,600 | ₩34,747 | ₩33,480 | ₩33,506 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,254 | ₩34,574 | ₩34,107 | ₩34,560 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,694 | ₩34,987 | ₩34,187 | ₩34,427 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,721 | ₩35,161 | ₩34,707 | ₩34,854 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,667 | ₩34,987 | ₩34,200 | ₩34,934 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,027 | ₩35,027 | ₩34,374 | ₩34,494 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,374 | ₩34,934 | ₩34,294 | ₩34,907 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,534 | ₩34,801 | ₩34,133 | ₩34,334 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,093 | ₩34,641 | ₩33,706 | ₩34,534 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,347 | ₩34,440 | ₩33,867 | ₩34,053 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,294 | ₩34,534 | ₩33,987 | ₩34,360 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩33,853 | ₩35,148 | ₩33,213 | ₩34,600 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,720 | ₩34,427 | ₩33,720 | ₩34,307 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,614 | ₩34,947 | ₩33,426 | ₩33,880 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,548 | ₩35,908 | ₩35,041 | ₩35,134 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,535 | ₩35,975 | ₩35,414 | ₩35,655 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,801 | ₩36,002 | ₩35,508 | ₩35,508 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,615 | ₩35,615 | ₩35,214 | ₩35,548 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,468 | ₩35,655 | ₩35,214 | ₩35,468 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,521 | ₩35,855 | ₩35,228 | ₩35,321 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩35,935 | ₩36,389 | ₩35,374 | ₩35,481 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,428 | ₩35,788 | ₩35,348 | ₩35,775 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,695 | ₩36,042 | ₩35,108 | ₩35,348 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,321 | ₩36,228 | ₩35,161 | ₩35,548 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩34,921 | ₩35,468 | ₩34,881 | ₩35,228 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,214 | ₩35,641 | ₩34,801 | ₩35,014 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,415 | ₩36,642 | ₩35,495 | ₩35,521 | -2.46% | 81.6만 |
|---|