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 | ₩37,223 | ₩37,264 | ₩36,474 | ₩36,956 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,889 | ₩37,210 | ₩36,354 | ₩37,090 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,581 | ₩36,996 | ₩36,300 | ₩36,835 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,755 | ₩37,277 | ₩36,153 | ₩37,009 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,036 | ₩37,210 | ₩36,541 | ₩36,568 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,438 | ₩38,214 | ₩37,237 | ₩37,478 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,755 | ₩37,009 | ₩36,233 | ₩36,969 | +0.58% | 115.2만 |
| 2026.09.30 | ₩36,956 | ₩37,290 | ₩36,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,983 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,371 | ₩37,826 | ₩36,929 | ₩36,942 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,558 | ₩38,254 | ₩37,250 | ₩37,545 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,173 | ₩38,575 | ₩37,959 | ₩38,334 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,879 | ₩38,428 | ₩37,759 | ₩38,120 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,508 | ₩38,829 | ₩37,678 | ₩37,799 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,441 | ₩38,923 | ₩38,013 | ₩38,668 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩37,999 | ₩38,401 | ₩37,812 | ₩38,347 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,826 | ₩38,026 | ₩37,464 | ₩37,852 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,187 | ₩38,535 | ₩37,611 | ₩37,852 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,451 | ₩37,999 | ₩37,290 | ₩37,826 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,371 | ₩37,933 | ₩37,063 | ₩37,384 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,611 | ₩37,826 | ₩37,183 | ₩37,397 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,812 | ₩37,973 | ₩37,264 | ₩37,719 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,585 | ₩37,785 | ₩37,130 | ₩37,384 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,107 | ₩38,240 | ₩37,009 | ₩37,330 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,776 | ₩38,883 | ₩37,933 | ₩38,013 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,749 | ₩39,431 | ₩38,749 | ₩38,949 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩38,990 | ₩39,378 | ₩38,802 | ₩39,137 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,254 | ₩38,909 | ₩37,959 | ₩38,588 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,695 | ₩38,883 | ₩38,107 | ₩38,227 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,498 | ₩40,114 | ₩38,722 | ₩38,789 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,632 | ₩39,966 | ₩39,271 | ₩39,391 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,351 | ₩39,779 | ₩39,257 | ₩39,458 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,435 | ₩40,475 | ₩39,578 | ₩39,605 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,194 | ₩40,475 | ₩40,006 | ₩40,408 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,886 | ₩40,528 | ₩39,833 | ₩40,154 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,404 | ₩39,726 | ₩39,057 | ₩39,712 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,217 | ₩40,006 | ₩39,070 | ₩39,578 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,337 | ₩39,766 | ₩39,110 | ₩39,271 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,284 | ₩39,351 | ₩38,749 | ₩38,802 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,685 | ₩39,766 | ₩38,642 | ₩39,043 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩40,006 | ₩40,408 | ₩39,712 | ₩39,739 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,739 | ₩40,194 | ₩39,123 | ₩40,060 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,418 | ₩39,712 | ₩39,110 | ₩39,458 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,164 | ₩39,632 | ₩38,990 | ₩39,257 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,565 | ₩39,578 | ₩38,762 | ₩39,297 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,114 | ₩40,475 | ₩39,605 | ₩39,632 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,545 | ₩41,733 | ₩39,859 | ₩39,913 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,184 | ₩41,813 | ₩40,849 | ₩41,157 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,478 | ₩42,000 | ₩41,318 | ₩41,358 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,786 | ₩42,696 | ₩41,786 | ₩42,014 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩42,937 | ₩43,258 | ₩42,094 | ₩42,214 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,485 | ₩43,659 | ₩42,000 | ₩42,723 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,696 | ₩44,087 | ₩42,455 | ₩43,218 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,111 | ₩43,111 | ₩42,228 | ₩42,428 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,071 | ₩43,271 | ₩42,589 | ₩42,897 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,455 | ₩43,218 | ₩42,348 | ₩43,017 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,572 | ₩42,562 | ₩41,572 | ₩42,201 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,709 | ₩43,044 | ₩41,733 | ₩41,786 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,535 | ₩42,897 | ₩41,706 | ₩42,602 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,455 | ₩42,535 | ₩42,040 | ₩42,214 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩42,923 | ₩43,285 | ₩42,241 | ₩42,495 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,067 | ₩43,004 | ₩42,067 | ₩42,883 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,719 | ₩42,629 | ₩41,679 | ₩41,906 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩40,943 | ₩41,679 | ₩40,783 | ₩41,545 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,622 | ₩41,104 | ₩40,515 | ₩40,809 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,582 | ₩40,796 | ₩40,047 | ₩40,488 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,555 | ₩40,809 | ₩40,261 | ₩40,502 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,769 | ₩40,769 | ₩39,953 | ₩40,167 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,197 | ₩41,786 | ₩40,983 | ₩41,144 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,345 | ₩41,358 | ₩40,756 | ₩40,997 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,251 | ₩41,652 | ₩40,956 | ₩41,559 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,194 | ₩41,171 | ₩40,047 | ₩41,010 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,261 | ₩40,689 | ₩39,980 | ₩40,114 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,047 | ₩40,408 | ₩39,632 | ₩40,341 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,311 | ₩40,087 | ₩39,110 | ₩40,087 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,428 | ₩39,164 | ₩38,214 | ₩39,137 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,749 | ₩39,043 | ₩37,812 | ₩38,388 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,147 | ₩38,735 | ₩38,026 | ₩38,615 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,799 | ₩38,361 | ₩37,504 | ₩38,107 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,598 | ₩38,200 | ₩37,518 | ₩37,839 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,093 | ₩38,441 | ₩36,876 | ₩37,076 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,602 | ₩38,990 | ₩38,080 | ₩38,280 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,083 | ₩39,271 | ₩38,133 | ₩38,388 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,802 | ₩39,016 | ₩38,628 | ₩38,816 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,230 | ₩39,418 | ₩38,107 | ₩38,749 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,284 | ₩39,779 | ₩38,869 | ₩38,869 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,187 | ₩39,284 | ₩38,107 | ₩39,110 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,371 | ₩38,214 | ₩37,223 | ₩37,892 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,916 | ₩37,170 | ₩36,782 | ₩37,049 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,835 | ₩37,197 | ₩36,621 | ₩37,130 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,340 | ₩36,809 | ₩36,327 | ₩36,461 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,350 | ₩36,568 | ₩35,243 | ₩36,554 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,564 | ₩36,327 | ₩35,230 | ₩35,323 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,711 | ₩36,340 | ₩35,497 | ₩35,872 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,591 | ₩36,086 | ₩35,364 | ₩35,872 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩35,979 | ₩36,126 | ₩35,711 | ₩35,912 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,631 | ₩36,046 | ₩35,618 | ₩35,845 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,457 | ₩35,725 | ₩35,203 | ₩35,457 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩34,989 | ₩35,524 | ₩34,708 | ₩35,350 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,869 | ₩35,297 | ₩34,507 | ₩35,283 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,176 | ₩35,203 | ₩34,628 | ₩34,721 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,721 | ₩35,323 | ₩34,721 | ₩35,216 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩34,949 | ₩35,056 | ₩34,026 | ₩34,534 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,658 | ₩35,992 | ₩35,216 | ₩35,270 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,270 | ₩35,685 | ₩35,056 | ₩35,310 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,270 | ₩35,444 | ₩34,882 | ₩35,364 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,859 | ₩35,859 | ₩35,016 | ₩35,176 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,591 | ₩36,006 | ₩35,417 | ₩35,805 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,845 | ₩36,180 | ₩35,123 | ₩35,123 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,123 | ₩36,220 | ₩35,123 | ₩35,845 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,400 | ₩34,989 | ₩33,892 | ₩34,855 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,133 | ₩34,721 | ₩34,026 | ₩34,092 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,347 | ₩34,574 | ₩33,999 | ₩34,373 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,614 | ₩34,869 | ₩33,423 | ₩34,266 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩34,012 | ₩34,347 | ₩33,250 | ₩33,531 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,865 | ₩34,454 | ₩33,357 | ₩34,266 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,397 | ₩33,771 | ₩33,076 | ₩33,584 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,447 | ₩33,517 | ₩32,447 | ₩33,316 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,741 | ₩33,597 | ₩32,366 | ₩32,902 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,183 | ₩33,357 | ₩32,634 | ₩33,022 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,316 | ₩33,865 | ₩32,741 | ₩32,942 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,085 | ₩33,397 | ₩32,085 | ₩33,223 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,671 | ₩32,366 | ₩31,550 | ₩32,233 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,684 | ₩32,059 | ₩31,323 | ₩31,483 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,028 | ₩31,684 | ₩30,868 | ₩31,631 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,828 | ₩31,296 | ₩30,828 | ₩31,082 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,426 | ₩30,988 | ₩29,985 | ₩30,908 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,878 | ₩30,721 | ₩29,851 | ₩30,614 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,931 | ₩30,359 | ₩29,490 | ₩29,784 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,400 | ₩30,801 | ₩29,945 | ₩30,199 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,597 | ₩29,905 | ₩29,369 | ₩29,717 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩29,958 | ₩30,199 | ₩29,717 | ₩30,078 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,624 | ₩30,426 | ₩29,276 | ₩30,052 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,306 | ₩30,373 | ₩29,570 | ₩29,811 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,717 | ₩30,707 | ₩29,343 | ₩30,199 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩28,968 | ₩29,476 | ₩28,567 | ₩29,155 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩28,968 | ₩29,035 | ₩28,339 | ₩28,553 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,436 | ₩29,998 | ₩29,075 | ₩29,142 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,690 | ₩29,851 | ₩29,182 | ₩29,516 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,516 | ₩30,132 | ₩29,316 | ₩29,356 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,864 | ₩30,440 | ₩29,570 | ₩29,824 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,855 | ₩31,109 | ₩29,142 | ₩29,236 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,654 | ₩31,109 | ₩30,386 | ₩30,841 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,868 | ₩31,189 | ₩30,614 | ₩30,734 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,600 | ₩31,216 | ₩30,440 | ₩31,109 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,453 | ₩30,868 | ₩30,145 | ₩30,159 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,855 | ₩31,122 | ₩30,186 | ₩30,480 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,119 | ₩30,975 | ₩29,905 | ₩30,480 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,868 | ₩31,149 | ₩30,105 | ₩30,466 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,747 | ₩31,216 | ₩30,065 | ₩31,055 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,734 | ₩31,028 | ₩29,891 | ₩30,841 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,363 | ₩31,363 | ₩30,600 | ₩31,069 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,871 | ₩32,233 | ₩31,577 | ₩31,791 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,135 | ₩32,286 | ₩30,948 | ₩32,206 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,346 | ₩31,457 | ₩30,012 | ₩31,162 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,721 | ₩31,082 | ₩30,533 | ₩31,042 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,845 | ₩32,072 | ₩30,654 | ₩30,988 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,617 | ₩32,407 | ₩31,430 | ₩32,072 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,122 | ₩31,510 | ₩30,801 | ₩31,443 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,109 | ₩31,283 | ₩30,707 | ₩30,868 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,711 | ₩31,831 | ₩31,095 | ₩31,256 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,380 | ₩32,433 | ₩31,604 | ₩32,059 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,778 | ₩32,527 | ₩31,403 | ₩32,353 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,082 | ₩32,366 | ₩31,082 | ₩31,952 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,537 | ₩31,537 | ₩29,851 | ₩31,135 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,169 | ₩30,226 | ₩29,128 | ₩30,052 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,216 | ₩31,443 | ₩28,138 | ₩29,102 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,878 | ₩33,972 | ₩30,895 | ₩30,948 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,892 | ₩34,079 | ₩33,423 | ₩33,651 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,146 | ₩34,266 | ₩33,557 | ₩33,892 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩34,962 | ₩35,096 | ₩33,865 | ₩34,307 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,882 | ₩35,056 | ₩34,159 | ₩34,708 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,307 | ₩34,895 | ₩34,146 | ₩34,775 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,276 | ₩34,146 | ₩33,076 | ₩33,985 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,718 | ₩33,878 | ₩33,129 | ₩33,236 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,838 | ₩33,892 | ₩33,383 | ₩33,771 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,557 | ₩33,905 | ₩33,263 | ₩33,838 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,293 | ₩34,347 | ₩33,116 | ₩33,209 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,119 | ₩34,400 | ₩33,919 | ₩34,186 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,069 | ₩35,377 | ₩34,226 | ₩34,226 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,909 | ₩35,310 | ₩34,815 | ₩34,976 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,578 | ₩35,926 | ₩34,788 | ₩35,002 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,364 | ₩35,671 | ₩35,203 | ₩35,417 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,711 | ₩35,859 | ₩35,123 | ₩35,123 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,765 | ₩36,354 | ₩35,591 | ₩36,113 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,765 | ₩36,434 | ₩35,538 | ₩35,926 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,270 | ₩35,631 | ₩35,109 | ₩35,591 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,390 | ₩35,511 | ₩34,949 | ₩35,323 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,056 | ₩35,645 | ₩34,788 | ₩35,377 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,033 | ₩36,233 | ₩35,190 | ₩35,203 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,494 | ₩35,912 | ₩34,494 | ₩35,604 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,671 | ₩35,778 | ₩34,467 | ₩34,561 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,119 | ₩35,551 | ₩34,119 | ₩35,471 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,253 | ₩34,534 | ₩34,106 | ₩34,133 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,454 | ₩34,935 | ₩34,186 | ₩34,681 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,909 | ₩34,909 | ₩34,454 | ₩34,494 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,681 | ₩34,909 | ₩34,534 | ₩34,855 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,507 | ₩34,855 | ₩34,186 | ₩34,721 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,333 | ₩34,521 | ₩34,213 | ₩34,427 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,213 | ₩34,400 | ₩33,985 | ₩34,320 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,865 | ₩34,360 | ₩33,798 | ₩34,213 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,704 | ₩34,079 | ₩33,584 | ₩33,985 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,464 | ₩33,878 | ₩33,209 | ₩33,731 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,852 | ₩33,878 | ₩33,437 | ₩33,517 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,785 | ₩34,146 | ₩33,437 | ₩33,611 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,838 | ₩33,838 | ₩33,316 | ₩33,664 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩33,932 | ₩34,186 | ₩33,531 | ₩33,852 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩33,985 | ₩34,226 | ₩33,464 | ₩33,597 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,638 | ₩34,186 | ₩33,410 | ₩33,664 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,674 | ₩33,919 | ₩32,674 | ₩33,504 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,447 | ₩33,290 | ₩32,366 | ₩32,647 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,835 | ₩33,022 | ₩32,420 | ₩32,433 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,638 | ₩33,838 | ₩32,955 | ₩33,009 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,293 | ₩34,387 | ₩33,651 | ₩33,798 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,226 | ₩34,507 | ₩33,919 | ₩34,240 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,547 | ₩34,547 | ₩34,079 | ₩34,226 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,146 | ₩34,481 | ₩33,892 | ₩34,347 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,521 | ₩34,815 | ₩34,467 | ₩34,494 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,213 | ₩34,788 | ₩34,079 | ₩34,521 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,571 | ₩34,481 | ₩33,571 | ₩34,200 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,584 | ₩33,812 | ₩33,303 | ₩33,597 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,143 | ₩33,838 | ₩33,035 | ₩33,557 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,838 | ₩34,079 | ₩33,116 | ₩33,116 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,731 | ₩33,838 | ₩33,370 | ₩33,651 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,624 | ₩33,945 | ₩33,290 | ₩33,785 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,695 | ₩34,842 | ₩33,571 | ₩33,597 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,347 | ₩34,668 | ₩34,200 | ₩34,654 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,788 | ₩35,083 | ₩34,280 | ₩34,521 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,815 | ₩35,257 | ₩34,802 | ₩34,949 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,761 | ₩35,083 | ₩34,293 | ₩35,029 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,123 | ₩35,123 | ₩34,467 | ₩34,588 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,467 | ₩35,029 | ₩34,387 | ₩35,002 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,628 | ₩34,895 | ₩34,226 | ₩34,427 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,186 | ₩34,735 | ₩33,798 | ₩34,628 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,440 | ₩34,534 | ₩33,959 | ₩34,146 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,387 | ₩34,628 | ₩34,079 | ₩34,454 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩33,945 | ₩35,243 | ₩33,303 | ₩34,695 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,812 | ₩34,521 | ₩33,812 | ₩34,400 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,708 | ₩35,042 | ₩33,517 | ₩33,972 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,645 | ₩36,006 | ₩35,136 | ₩35,230 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,631 | ₩36,073 | ₩35,511 | ₩35,752 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,899 | ₩36,100 | ₩35,604 | ₩35,604 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,711 | ₩35,711 | ₩35,310 | ₩35,645 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,564 | ₩35,752 | ₩35,310 | ₩35,564 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,618 | ₩35,952 | ₩35,323 | ₩35,417 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,033 | ₩36,488 | ₩35,471 | ₩35,578 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,524 | ₩35,885 | ₩35,444 | ₩35,872 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,792 | ₩36,140 | ₩35,203 | ₩35,444 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,417 | ₩36,327 | ₩35,257 | ₩35,645 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩35,016 | ₩35,564 | ₩34,976 | ₩35,323 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,310 | ₩35,738 | ₩34,895 | ₩35,109 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,514 | ₩36,742 | ₩35,591 | ₩35,618 | -2.46% | 81.6만 |
|---|