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 | ₩37,247 | ₩37,287 | ₩36,497 | ₩36,979 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,912 | ₩37,233 | ₩36,376 | ₩37,113 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,604 | ₩37,019 | ₩36,323 | ₩36,858 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,778 | ₩37,300 | ₩36,175 | ₩37,032 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,059 | ₩37,233 | ₩36,564 | ₩36,590 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,461 | ₩38,237 | ₩37,260 | ₩37,501 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,778 | ₩37,032 | ₩36,256 | ₩36,992 | +0.58% | 115.2만 |
| 2026.09.30 | ₩36,979 | ₩37,313 | ₩36,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,006 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,394 | ₩37,849 | ₩36,952 | ₩36,965 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,581 | ₩38,277 | ₩37,273 | ₩37,568 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,197 | ₩38,599 | ₩37,983 | ₩38,358 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,903 | ₩38,451 | ₩37,782 | ₩38,144 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,532 | ₩38,853 | ₩37,702 | ₩37,822 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,465 | ₩38,947 | ₩38,036 | ₩38,692 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩38,023 | ₩38,425 | ₩37,836 | ₩38,371 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,849 | ₩38,050 | ₩37,488 | ₩37,876 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,210 | ₩38,559 | ₩37,635 | ₩37,876 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,474 | ₩38,023 | ₩37,313 | ₩37,849 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,394 | ₩37,956 | ₩37,086 | ₩37,407 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,635 | ₩37,849 | ₩37,206 | ₩37,421 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,836 | ₩37,996 | ₩37,287 | ₩37,742 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,608 | ₩37,809 | ₩37,153 | ₩37,407 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,130 | ₩38,264 | ₩37,032 | ₩37,354 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,800 | ₩38,907 | ₩37,956 | ₩38,036 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,773 | ₩39,456 | ₩38,773 | ₩38,974 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩39,014 | ₩39,402 | ₩38,826 | ₩39,161 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,277 | ₩38,933 | ₩37,983 | ₩38,612 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,719 | ₩38,907 | ₩38,130 | ₩38,251 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,523 | ₩40,138 | ₩38,746 | ₩38,813 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,656 | ₩39,991 | ₩39,295 | ₩39,415 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,375 | ₩39,804 | ₩39,282 | ₩39,482 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,460 | ₩40,500 | ₩39,603 | ₩39,630 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,219 | ₩40,500 | ₩40,031 | ₩40,433 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,911 | ₩40,553 | ₩39,857 | ₩40,179 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,429 | ₩39,750 | ₩39,081 | ₩39,737 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,241 | ₩40,031 | ₩39,094 | ₩39,603 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,362 | ₩39,790 | ₩39,134 | ₩39,295 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,308 | ₩39,375 | ₩38,773 | ₩38,826 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,710 | ₩39,790 | ₩38,666 | ₩39,067 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩40,031 | ₩40,433 | ₩39,737 | ₩39,764 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,764 | ₩40,219 | ₩39,148 | ₩40,085 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,442 | ₩39,737 | ₩39,134 | ₩39,482 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,188 | ₩39,656 | ₩39,014 | ₩39,282 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,589 | ₩39,603 | ₩38,786 | ₩39,322 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,138 | ₩40,500 | ₩39,630 | ₩39,656 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,571 | ₩41,758 | ₩39,884 | ₩39,938 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,209 | ₩41,839 | ₩40,875 | ₩41,183 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,504 | ₩42,026 | ₩41,343 | ₩41,384 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,812 | ₩42,722 | ₩41,812 | ₩42,040 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩42,963 | ₩43,285 | ₩42,120 | ₩42,240 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,512 | ₩43,686 | ₩42,026 | ₩42,749 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,722 | ₩44,115 | ₩42,481 | ₩43,245 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,137 | ₩43,137 | ₩42,254 | ₩42,455 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,097 | ₩43,298 | ₩42,615 | ₩42,923 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,481 | ₩43,245 | ₩42,374 | ₩43,044 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,598 | ₩42,588 | ₩41,598 | ₩42,227 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,736 | ₩43,070 | ₩41,758 | ₩41,812 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,562 | ₩42,923 | ₩41,732 | ₩42,629 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,481 | ₩42,562 | ₩42,066 | ₩42,240 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩42,950 | ₩43,311 | ₩42,267 | ₩42,522 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,093 | ₩43,030 | ₩42,093 | ₩42,910 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,745 | ₩42,655 | ₩41,705 | ₩41,932 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩40,969 | ₩41,705 | ₩40,808 | ₩41,571 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,647 | ₩41,129 | ₩40,540 | ₩40,835 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,607 | ₩40,821 | ₩40,071 | ₩40,513 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,580 | ₩40,835 | ₩40,286 | ₩40,527 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,794 | ₩40,794 | ₩39,978 | ₩40,192 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,223 | ₩41,812 | ₩41,009 | ₩41,169 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,370 | ₩41,384 | ₩40,781 | ₩41,022 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,276 | ₩41,678 | ₩40,982 | ₩41,584 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,219 | ₩41,196 | ₩40,071 | ₩41,035 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,286 | ₩40,714 | ₩40,005 | ₩40,138 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,071 | ₩40,433 | ₩39,656 | ₩40,366 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,335 | ₩40,112 | ₩39,134 | ₩40,112 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,451 | ₩39,188 | ₩38,237 | ₩39,161 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,773 | ₩39,067 | ₩37,836 | ₩38,411 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,170 | ₩38,759 | ₩38,050 | ₩38,639 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,822 | ₩38,385 | ₩37,528 | ₩38,130 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,621 | ₩38,224 | ₩37,541 | ₩37,862 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,117 | ₩38,465 | ₩36,898 | ₩37,099 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,626 | ₩39,014 | ₩38,103 | ₩38,304 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,108 | ₩39,295 | ₩38,157 | ₩38,411 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,826 | ₩39,041 | ₩38,652 | ₩38,840 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,255 | ₩39,442 | ₩38,130 | ₩38,773 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,308 | ₩39,804 | ₩38,893 | ₩38,893 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,210 | ₩39,308 | ₩38,130 | ₩39,134 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,394 | ₩38,237 | ₩37,247 | ₩37,916 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,939 | ₩37,193 | ₩36,805 | ₩37,072 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,858 | ₩37,220 | ₩36,644 | ₩37,153 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,363 | ₩36,831 | ₩36,350 | ₩36,483 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,372 | ₩36,590 | ₩35,265 | ₩36,577 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,586 | ₩36,350 | ₩35,252 | ₩35,345 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,734 | ₩36,363 | ₩35,519 | ₩35,894 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,613 | ₩36,109 | ₩35,386 | ₩35,894 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩36,001 | ₩36,149 | ₩35,734 | ₩35,934 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,653 | ₩36,068 | ₩35,640 | ₩35,868 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,479 | ₩35,747 | ₩35,225 | ₩35,479 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩35,011 | ₩35,546 | ₩34,730 | ₩35,372 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,890 | ₩35,319 | ₩34,529 | ₩35,305 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,198 | ₩35,225 | ₩34,649 | ₩34,743 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,743 | ₩35,345 | ₩34,743 | ₩35,238 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩34,971 | ₩35,078 | ₩34,047 | ₩34,555 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,680 | ₩36,015 | ₩35,238 | ₩35,292 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,292 | ₩35,707 | ₩35,078 | ₩35,332 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,292 | ₩35,466 | ₩34,904 | ₩35,386 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,881 | ₩35,881 | ₩35,037 | ₩35,198 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,613 | ₩36,028 | ₩35,439 | ₩35,827 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,868 | ₩36,202 | ₩35,145 | ₩35,145 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,145 | ₩36,242 | ₩35,145 | ₩35,868 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,422 | ₩35,011 | ₩33,913 | ₩34,877 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,154 | ₩34,743 | ₩34,047 | ₩34,114 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,368 | ₩34,596 | ₩34,020 | ₩34,395 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,636 | ₩34,890 | ₩33,444 | ₩34,288 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩34,033 | ₩34,368 | ₩33,270 | ₩33,551 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,886 | ₩34,475 | ₩33,377 | ₩34,288 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,417 | ₩33,792 | ₩33,096 | ₩33,605 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,467 | ₩33,538 | ₩32,467 | ₩33,337 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,761 | ₩33,618 | ₩32,387 | ₩32,922 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,203 | ₩33,377 | ₩32,654 | ₩33,043 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,337 | ₩33,886 | ₩32,761 | ₩32,962 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,105 | ₩33,417 | ₩32,105 | ₩33,243 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,690 | ₩32,387 | ₩31,570 | ₩32,253 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,704 | ₩32,079 | ₩31,342 | ₩31,503 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,048 | ₩31,704 | ₩30,887 | ₩31,650 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,847 | ₩31,315 | ₩30,847 | ₩31,101 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,445 | ₩31,008 | ₩30,003 | ₩30,927 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,896 | ₩30,740 | ₩29,870 | ₩30,633 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,950 | ₩30,378 | ₩29,508 | ₩29,803 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,418 | ₩30,820 | ₩29,963 | ₩30,218 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,615 | ₩29,923 | ₩29,388 | ₩29,736 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩29,977 | ₩30,218 | ₩29,736 | ₩30,097 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,642 | ₩30,445 | ₩29,294 | ₩30,070 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,325 | ₩30,392 | ₩29,588 | ₩29,829 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,736 | ₩30,726 | ₩29,361 | ₩30,218 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩28,986 | ₩29,495 | ₩28,584 | ₩29,173 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩28,986 | ₩29,053 | ₩28,357 | ₩28,571 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,454 | ₩30,017 | ₩29,093 | ₩29,160 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,709 | ₩29,870 | ₩29,200 | ₩29,535 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,535 | ₩30,151 | ₩29,334 | ₩29,374 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,883 | ₩30,459 | ₩29,588 | ₩29,843 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,874 | ₩31,128 | ₩29,160 | ₩29,254 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,673 | ₩31,128 | ₩30,405 | ₩30,860 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,887 | ₩31,208 | ₩30,633 | ₩30,753 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,619 | ₩31,235 | ₩30,459 | ₩31,128 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,472 | ₩30,887 | ₩30,164 | ₩30,177 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,874 | ₩31,141 | ₩30,204 | ₩30,499 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,137 | ₩30,994 | ₩29,923 | ₩30,499 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,887 | ₩31,168 | ₩30,124 | ₩30,485 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,767 | ₩31,235 | ₩30,084 | ₩31,074 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,753 | ₩31,048 | ₩29,910 | ₩30,860 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,382 | ₩31,382 | ₩30,619 | ₩31,088 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,891 | ₩32,253 | ₩31,597 | ₩31,811 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,155 | ₩32,306 | ₩30,967 | ₩32,226 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,365 | ₩31,476 | ₩30,030 | ₩31,182 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,740 | ₩31,101 | ₩30,552 | ₩31,061 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,864 | ₩32,092 | ₩30,673 | ₩31,008 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,637 | ₩32,427 | ₩31,449 | ₩32,092 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,141 | ₩31,530 | ₩30,820 | ₩31,463 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,128 | ₩31,302 | ₩30,726 | ₩30,887 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,731 | ₩31,851 | ₩31,115 | ₩31,275 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,400 | ₩32,453 | ₩31,623 | ₩32,079 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,797 | ₩32,547 | ₩31,423 | ₩32,373 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,101 | ₩32,387 | ₩31,101 | ₩31,971 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,556 | ₩31,556 | ₩29,870 | ₩31,155 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,187 | ₩30,244 | ₩29,147 | ₩30,070 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,235 | ₩31,463 | ₩28,156 | ₩29,120 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,899 | ₩33,993 | ₩30,914 | ₩30,967 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,913 | ₩34,100 | ₩33,444 | ₩33,672 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,167 | ₩34,288 | ₩33,578 | ₩33,913 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩34,984 | ₩35,118 | ₩33,886 | ₩34,328 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,904 | ₩35,078 | ₩34,181 | ₩34,730 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,328 | ₩34,917 | ₩34,167 | ₩34,796 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,297 | ₩34,167 | ₩33,096 | ₩34,007 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,739 | ₩33,899 | ₩33,150 | ₩33,257 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,859 | ₩33,913 | ₩33,404 | ₩33,792 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,578 | ₩33,926 | ₩33,284 | ₩33,859 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,314 | ₩34,368 | ₩33,136 | ₩33,230 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,140 | ₩34,422 | ₩33,940 | ₩34,207 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,091 | ₩35,399 | ₩34,248 | ₩34,248 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,930 | ₩35,332 | ₩34,837 | ₩34,997 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,600 | ₩35,948 | ₩34,810 | ₩35,024 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,386 | ₩35,693 | ₩35,225 | ₩35,439 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,734 | ₩35,881 | ₩35,145 | ₩35,145 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,787 | ₩36,376 | ₩35,613 | ₩36,135 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,787 | ₩36,457 | ₩35,560 | ₩35,948 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,292 | ₩35,653 | ₩35,131 | ₩35,613 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,412 | ₩35,533 | ₩34,971 | ₩35,345 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,078 | ₩35,667 | ₩34,810 | ₩35,399 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,055 | ₩36,256 | ₩35,211 | ₩35,225 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,515 | ₩35,934 | ₩34,515 | ₩35,627 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,693 | ₩35,801 | ₩34,489 | ₩34,582 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,140 | ₩35,573 | ₩34,140 | ₩35,493 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,274 | ₩34,555 | ₩34,127 | ₩34,154 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,475 | ₩34,957 | ₩34,207 | ₩34,703 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,930 | ₩34,930 | ₩34,475 | ₩34,515 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,703 | ₩34,930 | ₩34,555 | ₩34,877 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,529 | ₩34,877 | ₩34,207 | ₩34,743 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,355 | ₩34,542 | ₩34,234 | ₩34,448 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,234 | ₩34,422 | ₩34,007 | ₩34,341 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,886 | ₩34,381 | ₩33,819 | ₩34,234 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,725 | ₩34,100 | ₩33,605 | ₩34,007 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,484 | ₩33,899 | ₩33,230 | ₩33,752 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,873 | ₩33,899 | ₩33,458 | ₩33,538 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,806 | ₩34,167 | ₩33,458 | ₩33,632 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,859 | ₩33,859 | ₩33,337 | ₩33,685 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩33,953 | ₩34,207 | ₩33,551 | ₩33,873 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩34,007 | ₩34,248 | ₩33,484 | ₩33,618 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,658 | ₩34,207 | ₩33,431 | ₩33,685 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,694 | ₩33,940 | ₩32,694 | ₩33,525 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,467 | ₩33,310 | ₩32,387 | ₩32,668 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,855 | ₩33,043 | ₩32,440 | ₩32,453 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,658 | ₩33,859 | ₩32,976 | ₩33,029 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,314 | ₩34,408 | ₩33,672 | ₩33,819 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,248 | ₩34,529 | ₩33,940 | ₩34,261 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,569 | ₩34,569 | ₩34,100 | ₩34,248 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,167 | ₩34,502 | ₩33,913 | ₩34,368 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,542 | ₩34,837 | ₩34,489 | ₩34,515 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,234 | ₩34,810 | ₩34,100 | ₩34,542 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,591 | ₩34,502 | ₩33,591 | ₩34,221 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,605 | ₩33,832 | ₩33,324 | ₩33,618 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,163 | ₩33,859 | ₩33,056 | ₩33,578 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,859 | ₩34,100 | ₩33,136 | ₩33,136 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,752 | ₩33,859 | ₩33,391 | ₩33,672 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,645 | ₩33,966 | ₩33,310 | ₩33,806 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,716 | ₩34,863 | ₩33,591 | ₩33,618 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,368 | ₩34,689 | ₩34,221 | ₩34,676 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,810 | ₩35,104 | ₩34,301 | ₩34,542 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,837 | ₩35,278 | ₩34,823 | ₩34,971 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,783 | ₩35,104 | ₩34,314 | ₩35,051 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,145 | ₩35,145 | ₩34,489 | ₩34,609 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,489 | ₩35,051 | ₩34,408 | ₩35,024 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,649 | ₩34,917 | ₩34,248 | ₩34,448 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,207 | ₩34,756 | ₩33,819 | ₩34,649 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,462 | ₩34,555 | ₩33,980 | ₩34,167 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,408 | ₩34,649 | ₩34,100 | ₩34,475 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩33,966 | ₩35,265 | ₩33,324 | ₩34,716 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,832 | ₩34,542 | ₩33,832 | ₩34,422 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,730 | ₩35,064 | ₩33,538 | ₩33,993 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,667 | ₩36,028 | ₩35,158 | ₩35,252 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,653 | ₩36,095 | ₩35,533 | ₩35,774 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,921 | ₩36,122 | ₩35,627 | ₩35,627 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,734 | ₩35,734 | ₩35,332 | ₩35,667 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,586 | ₩35,774 | ₩35,332 | ₩35,586 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,640 | ₩35,975 | ₩35,345 | ₩35,439 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,055 | ₩36,510 | ₩35,493 | ₩35,600 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,546 | ₩35,908 | ₩35,466 | ₩35,894 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,814 | ₩36,162 | ₩35,225 | ₩35,466 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,439 | ₩36,350 | ₩35,278 | ₩35,667 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩35,037 | ₩35,586 | ₩34,997 | ₩35,345 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,332 | ₩35,760 | ₩34,917 | ₩35,131 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,537 | ₩36,765 | ₩35,613 | ₩35,640 | -2.46% | 81.6만 |
|---|