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 | ₩37,311 | ₩37,351 | ₩36,559 | ₩37,042 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,975 | ₩37,297 | ₩36,439 | ₩37,176 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,667 | ₩37,083 | ₩36,385 | ₩36,922 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,841 | ₩37,364 | ₩36,238 | ₩37,096 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,123 | ₩37,297 | ₩36,627 | ₩36,653 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,525 | ₩38,303 | ₩37,324 | ₩37,565 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,841 | ₩37,096 | ₩36,318 | ₩37,056 | +0.58% | 115.2만 |
| 2026.09.30 | ₩37,042 | ₩37,378 | ₩36,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,069 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,458 | ₩37,914 | ₩37,015 | ₩37,029 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,646 | ₩38,343 | ₩37,337 | ₩37,632 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,263 | ₩38,665 | ₩38,048 | ₩38,424 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,968 | ₩38,518 | ₩37,847 | ₩38,209 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,598 | ₩38,920 | ₩37,767 | ₩37,887 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,531 | ₩39,014 | ₩38,102 | ₩38,759 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩38,088 | ₩38,491 | ₩37,901 | ₩38,437 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,914 | ₩38,115 | ₩37,552 | ₩37,941 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,276 | ₩38,625 | ₩37,699 | ₩37,941 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,539 | ₩38,088 | ₩37,378 | ₩37,914 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,458 | ₩38,021 | ₩37,150 | ₩37,471 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,699 | ₩37,914 | ₩37,270 | ₩37,485 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,901 | ₩38,062 | ₩37,351 | ₩37,807 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,673 | ₩37,874 | ₩37,217 | ₩37,471 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,196 | ₩38,330 | ₩37,096 | ₩37,418 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,866 | ₩38,974 | ₩38,021 | ₩38,102 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,839 | ₩39,523 | ₩38,839 | ₩39,041 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩39,081 | ₩39,470 | ₩38,893 | ₩39,228 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,343 | ₩39,000 | ₩38,048 | ₩38,678 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,786 | ₩38,974 | ₩38,196 | ₩38,316 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,590 | ₩40,207 | ₩38,813 | ₩38,880 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,725 | ₩40,060 | ₩39,362 | ₩39,483 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,443 | ₩39,872 | ₩39,349 | ₩39,550 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,529 | ₩40,569 | ₩39,671 | ₩39,698 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,288 | ₩40,569 | ₩40,100 | ₩40,502 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,979 | ₩40,623 | ₩39,926 | ₩40,248 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,497 | ₩39,818 | ₩39,148 | ₩39,805 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,309 | ₩40,100 | ₩39,161 | ₩39,671 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,430 | ₩39,859 | ₩39,202 | ₩39,362 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,376 | ₩39,443 | ₩38,839 | ₩38,893 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,778 | ₩39,859 | ₩38,732 | ₩39,134 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩40,100 | ₩40,502 | ₩39,805 | ₩39,832 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,832 | ₩40,288 | ₩39,215 | ₩40,154 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,510 | ₩39,805 | ₩39,202 | ₩39,550 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,255 | ₩39,725 | ₩39,081 | ₩39,349 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,658 | ₩39,671 | ₩38,853 | ₩39,389 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,207 | ₩40,569 | ₩39,698 | ₩39,725 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,642 | ₩41,830 | ₩39,953 | ₩40,006 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,280 | ₩41,911 | ₩40,945 | ₩41,253 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,575 | ₩42,098 | ₩41,414 | ₩41,455 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,884 | ₩42,796 | ₩41,884 | ₩42,112 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩43,037 | ₩43,359 | ₩42,192 | ₩42,313 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,587 | ₩43,761 | ₩42,098 | ₩42,823 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,796 | ₩44,191 | ₩42,554 | ₩43,319 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,212 | ₩43,212 | ₩42,326 | ₩42,528 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,171 | ₩43,372 | ₩42,688 | ₩42,997 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,554 | ₩43,319 | ₩42,447 | ₩43,118 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,669 | ₩42,662 | ₩41,669 | ₩42,300 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,809 | ₩43,144 | ₩41,830 | ₩41,884 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,635 | ₩42,997 | ₩41,803 | ₩42,702 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,554 | ₩42,635 | ₩42,139 | ₩42,313 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩43,024 | ₩43,386 | ₩42,340 | ₩42,595 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,165 | ₩43,104 | ₩42,165 | ₩42,984 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,817 | ₩42,729 | ₩41,777 | ₩42,005 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩41,039 | ₩41,777 | ₩40,878 | ₩41,642 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,717 | ₩41,200 | ₩40,610 | ₩40,905 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,677 | ₩40,891 | ₩40,140 | ₩40,583 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,650 | ₩40,905 | ₩40,355 | ₩40,596 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,865 | ₩40,865 | ₩40,046 | ₩40,261 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,294 | ₩41,884 | ₩41,079 | ₩41,240 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,441 | ₩41,455 | ₩40,851 | ₩41,093 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,347 | ₩41,750 | ₩41,052 | ₩41,656 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,288 | ₩41,267 | ₩40,140 | ₩41,106 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,355 | ₩40,784 | ₩40,073 | ₩40,207 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,140 | ₩40,502 | ₩39,725 | ₩40,435 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,403 | ₩40,181 | ₩39,202 | ₩40,181 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,518 | ₩39,255 | ₩38,303 | ₩39,228 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,839 | ₩39,134 | ₩37,901 | ₩38,477 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,236 | ₩38,826 | ₩38,115 | ₩38,705 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,887 | ₩38,450 | ₩37,592 | ₩38,196 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,686 | ₩38,290 | ₩37,606 | ₩37,927 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,182 | ₩38,531 | ₩36,962 | ₩37,163 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,692 | ₩39,081 | ₩38,169 | ₩38,370 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,175 | ₩39,362 | ₩38,222 | ₩38,477 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,893 | ₩39,108 | ₩38,719 | ₩38,906 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,322 | ₩39,510 | ₩38,196 | ₩38,839 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,376 | ₩39,872 | ₩38,960 | ₩38,960 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,276 | ₩39,376 | ₩38,196 | ₩39,202 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,458 | ₩38,303 | ₩37,311 | ₩37,981 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩37,002 | ₩37,257 | ₩36,868 | ₩37,136 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,922 | ₩37,284 | ₩36,707 | ₩37,217 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,425 | ₩36,895 | ₩36,412 | ₩36,546 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,433 | ₩36,653 | ₩35,326 | ₩36,640 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,648 | ₩36,412 | ₩35,312 | ₩35,406 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,795 | ₩36,425 | ₩35,580 | ₩35,956 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,674 | ₩36,171 | ₩35,446 | ₩35,956 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩36,063 | ₩36,211 | ₩35,795 | ₩35,996 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,715 | ₩36,130 | ₩35,701 | ₩35,929 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,540 | ₩35,808 | ₩35,285 | ₩35,540 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩35,071 | ₩35,607 | ₩34,789 | ₩35,433 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,950 | ₩35,379 | ₩34,588 | ₩35,366 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,259 | ₩35,285 | ₩34,709 | ₩34,803 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,803 | ₩35,406 | ₩34,803 | ₩35,299 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩35,031 | ₩35,138 | ₩34,105 | ₩34,615 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,741 | ₩36,077 | ₩35,299 | ₩35,352 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,352 | ₩35,768 | ₩35,138 | ₩35,393 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,352 | ₩35,527 | ₩34,964 | ₩35,446 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,943 | ₩35,943 | ₩35,098 | ₩35,259 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,674 | ₩36,090 | ₩35,500 | ₩35,889 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,929 | ₩36,264 | ₩35,205 | ₩35,205 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,205 | ₩36,305 | ₩35,205 | ₩35,929 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,481 | ₩35,071 | ₩33,971 | ₩34,937 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,212 | ₩34,803 | ₩34,105 | ₩34,172 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,427 | ₩34,655 | ₩34,078 | ₩34,454 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,695 | ₩34,950 | ₩33,502 | ₩34,347 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩34,092 | ₩34,427 | ₩33,327 | ₩33,609 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,944 | ₩34,534 | ₩33,435 | ₩34,347 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,475 | ₩33,850 | ₩33,153 | ₩33,663 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,523 | ₩33,596 | ₩32,523 | ₩33,394 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,818 | ₩33,676 | ₩32,442 | ₩32,979 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,260 | ₩33,435 | ₩32,710 | ₩33,099 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,394 | ₩33,944 | ₩32,818 | ₩33,019 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,161 | ₩33,475 | ₩32,161 | ₩33,301 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,745 | ₩32,442 | ₩31,624 | ₩32,308 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,758 | ₩32,134 | ₩31,396 | ₩31,557 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,101 | ₩31,758 | ₩30,940 | ₩31,705 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,900 | ₩31,369 | ₩30,900 | ₩31,155 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,498 | ₩31,061 | ₩30,055 | ₩30,980 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,948 | ₩30,793 | ₩29,921 | ₩30,685 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩30,001 | ₩30,430 | ₩29,559 | ₩29,854 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,471 | ₩30,873 | ₩30,015 | ₩30,270 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,666 | ₩29,974 | ₩29,438 | ₩29,787 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩30,028 | ₩30,270 | ₩29,787 | ₩30,149 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,693 | ₩30,498 | ₩29,344 | ₩30,122 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,377 | ₩30,444 | ₩29,639 | ₩29,881 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,787 | ₩30,779 | ₩29,411 | ₩30,270 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩29,036 | ₩29,545 | ₩28,633 | ₩29,223 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩29,036 | ₩29,103 | ₩28,405 | ₩28,620 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,505 | ₩30,068 | ₩29,143 | ₩29,210 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,760 | ₩29,921 | ₩29,250 | ₩29,586 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,586 | ₩30,202 | ₩29,384 | ₩29,425 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,934 | ₩30,511 | ₩29,639 | ₩29,894 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,927 | ₩31,182 | ₩29,210 | ₩29,304 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,726 | ₩31,182 | ₩30,457 | ₩30,913 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,940 | ₩31,262 | ₩30,685 | ₩30,806 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,672 | ₩31,289 | ₩30,511 | ₩31,182 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,524 | ₩30,940 | ₩30,216 | ₩30,229 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,927 | ₩31,195 | ₩30,256 | ₩30,551 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,189 | ₩31,047 | ₩29,974 | ₩30,551 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,940 | ₩31,222 | ₩30,176 | ₩30,538 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,819 | ₩31,289 | ₩30,135 | ₩31,128 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,806 | ₩31,101 | ₩29,961 | ₩30,913 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,436 | ₩31,436 | ₩30,672 | ₩31,141 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,946 | ₩32,308 | ₩31,651 | ₩31,865 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,208 | ₩32,362 | ₩31,021 | ₩32,281 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,417 | ₩31,530 | ₩30,082 | ₩31,235 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,793 | ₩31,155 | ₩30,605 | ₩31,114 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,919 | ₩32,147 | ₩30,726 | ₩31,061 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,691 | ₩32,482 | ₩31,503 | ₩32,147 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,195 | ₩31,584 | ₩30,873 | ₩31,517 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,182 | ₩31,356 | ₩30,779 | ₩30,940 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,785 | ₩31,906 | ₩31,168 | ₩31,329 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,456 | ₩32,509 | ₩31,678 | ₩32,134 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,852 | ₩32,603 | ₩31,477 | ₩32,429 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,155 | ₩32,442 | ₩31,155 | ₩32,026 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,611 | ₩31,611 | ₩29,921 | ₩31,208 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,237 | ₩30,296 | ₩29,197 | ₩30,122 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,289 | ₩31,517 | ₩28,204 | ₩29,170 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,958 | ₩34,052 | ₩30,967 | ₩31,021 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,971 | ₩34,159 | ₩33,502 | ₩33,730 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,226 | ₩34,347 | ₩33,636 | ₩33,971 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩35,044 | ₩35,178 | ₩33,944 | ₩34,387 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,964 | ₩35,138 | ₩34,239 | ₩34,789 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,387 | ₩34,977 | ₩34,226 | ₩34,856 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,354 | ₩34,226 | ₩33,153 | ₩34,065 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,797 | ₩33,958 | ₩33,207 | ₩33,314 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,917 | ₩33,971 | ₩33,461 | ₩33,850 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,636 | ₩33,984 | ₩33,341 | ₩33,917 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,373 | ₩34,427 | ₩33,193 | ₩33,287 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,199 | ₩34,481 | ₩33,998 | ₩34,266 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,151 | ₩35,460 | ₩34,306 | ₩34,306 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,990 | ₩35,393 | ₩34,896 | ₩35,057 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,661 | ₩36,010 | ₩34,870 | ₩35,084 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,446 | ₩35,755 | ₩35,285 | ₩35,500 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,795 | ₩35,943 | ₩35,205 | ₩35,205 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,849 | ₩36,439 | ₩35,674 | ₩36,197 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,849 | ₩36,519 | ₩35,621 | ₩36,010 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,352 | ₩35,715 | ₩35,192 | ₩35,674 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,473 | ₩35,594 | ₩35,031 | ₩35,406 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,138 | ₩35,728 | ₩34,870 | ₩35,460 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,117 | ₩36,318 | ₩35,272 | ₩35,285 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,575 | ₩35,996 | ₩34,575 | ₩35,688 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,755 | ₩35,862 | ₩34,548 | ₩34,642 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,199 | ₩35,634 | ₩34,199 | ₩35,554 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,333 | ₩34,615 | ₩34,186 | ₩34,212 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,534 | ₩35,017 | ₩34,266 | ₩34,762 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,990 | ₩34,990 | ₩34,534 | ₩34,575 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,762 | ₩34,990 | ₩34,615 | ₩34,937 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,588 | ₩34,937 | ₩34,266 | ₩34,803 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,414 | ₩34,601 | ₩34,293 | ₩34,508 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,293 | ₩34,481 | ₩34,065 | ₩34,400 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,944 | ₩34,440 | ₩33,877 | ₩34,293 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,783 | ₩34,159 | ₩33,663 | ₩34,065 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,542 | ₩33,958 | ₩33,287 | ₩33,810 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,931 | ₩33,958 | ₩33,515 | ₩33,596 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,864 | ₩34,226 | ₩33,515 | ₩33,689 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,917 | ₩33,917 | ₩33,394 | ₩33,743 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩34,011 | ₩34,266 | ₩33,609 | ₩33,931 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩34,065 | ₩34,306 | ₩33,542 | ₩33,676 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,716 | ₩34,266 | ₩33,488 | ₩33,743 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,751 | ₩33,998 | ₩32,751 | ₩33,582 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,523 | ₩33,368 | ₩32,442 | ₩32,724 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,912 | ₩33,099 | ₩32,496 | ₩32,509 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,716 | ₩33,917 | ₩33,032 | ₩33,086 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,373 | ₩34,467 | ₩33,730 | ₩33,877 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,306 | ₩34,588 | ₩33,998 | ₩34,320 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,628 | ₩34,628 | ₩34,159 | ₩34,306 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,226 | ₩34,561 | ₩33,971 | ₩34,427 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,601 | ₩34,896 | ₩34,548 | ₩34,575 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,293 | ₩34,870 | ₩34,159 | ₩34,601 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,649 | ₩34,561 | ₩33,649 | ₩34,280 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,663 | ₩33,891 | ₩33,381 | ₩33,676 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,220 | ₩33,917 | ₩33,113 | ₩33,636 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,917 | ₩34,159 | ₩33,193 | ₩33,193 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,810 | ₩33,917 | ₩33,448 | ₩33,730 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,703 | ₩34,025 | ₩33,368 | ₩33,864 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,776 | ₩34,923 | ₩33,649 | ₩33,676 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,427 | ₩34,749 | ₩34,280 | ₩34,736 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,870 | ₩35,165 | ₩34,360 | ₩34,601 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,896 | ₩35,339 | ₩34,883 | ₩35,031 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,843 | ₩35,165 | ₩34,373 | ₩35,111 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,205 | ₩35,205 | ₩34,548 | ₩34,668 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,548 | ₩35,111 | ₩34,467 | ₩35,084 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,709 | ₩34,977 | ₩34,306 | ₩34,508 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,266 | ₩34,816 | ₩33,877 | ₩34,709 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,521 | ₩34,615 | ₩34,038 | ₩34,226 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,467 | ₩34,709 | ₩34,159 | ₩34,534 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩34,025 | ₩35,326 | ₩33,381 | ₩34,776 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,891 | ₩34,601 | ₩33,891 | ₩34,481 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,789 | ₩35,124 | ₩33,596 | ₩34,052 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,728 | ₩36,090 | ₩35,218 | ₩35,312 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,715 | ₩36,157 | ₩35,594 | ₩35,835 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,983 | ₩36,184 | ₩35,688 | ₩35,688 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,795 | ₩35,795 | ₩35,393 | ₩35,728 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,648 | ₩35,835 | ₩35,393 | ₩35,648 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,701 | ₩36,036 | ₩35,406 | ₩35,500 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,117 | ₩36,573 | ₩35,554 | ₩35,661 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,607 | ₩35,969 | ₩35,527 | ₩35,956 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,875 | ₩36,224 | ₩35,285 | ₩35,527 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,500 | ₩36,412 | ₩35,339 | ₩35,728 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩35,098 | ₩35,648 | ₩35,057 | ₩35,406 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,393 | ₩35,822 | ₩34,977 | ₩35,192 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,600 | ₩36,828 | ₩35,674 | ₩35,701 | -2.46% | 81.6만 |
|---|