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 | ₩37,304 | ₩37,344 | ₩36,553 | ₩37,036 | -0.72% | 122.4만 |
| 2026.10.08 | ₩36,969 | ₩37,290 | ₩36,432 | ₩37,170 | +0.54% | 181.7만 |
| 2026.10.07 | ₩36,660 | ₩37,076 | ₩36,379 | ₩36,915 | +0.69% | 106.1만 |
| 2026.10.06 | ₩36,835 | ₩37,357 | ₩36,231 | ₩37,089 | +0.69% | 101.2만 |
| 2026.10.05 | ₩37,116 | ₩37,290 | ₩36,620 | ₩36,647 | -1.26% | 157.6만 |
| 2026.10.02 | ₩37,518 | ₩38,296 | ₩37,317 | ₩37,559 | +0.11% | 132.6만 |
| 2026.10.01 | ₩36,835 | ₩37,089 | ₩36,312 | ₩37,049 | +0.58% | 115.2만 |
| 2026.09.30 | ₩37,036 | ₩37,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,062 |
| +0.07% |
| 128만 |
| 2026.09.29 | ₩37,451 | ₩37,907 | ₩37,009 | ₩37,022 | -1.15% | 184.6만 |
|---|
| 2026.09.28 | ₩37,639 | ₩38,336 | ₩37,331 | ₩37,626 | -0.04% | 178.1만 |
|---|
| 2026.09.25 | ₩38,256 | ₩38,658 | ₩38,041 | ₩38,417 | +0.42% | 138.5만 |
|---|
| 2026.09.24 | ₩37,961 | ₩38,511 | ₩37,840 | ₩38,202 | +0.64% | 188만 |
|---|
| 2026.09.23 | ₩38,591 | ₩38,913 | ₩37,760 | ₩37,880 | -1.84% | 241.3만 |
|---|
| 2026.09.22 | ₩38,524 | ₩39,007 | ₩38,095 | ₩38,752 | +0.59% | 185.3만 |
|---|
| 2026.09.21 | ₩38,082 | ₩38,484 | ₩37,894 | ₩38,430 | +0.92% | 126.9만 |
|---|
| 2026.09.18 | ₩37,907 | ₩38,108 | ₩37,545 | ₩37,934 | +0.07% | 261.5만 |
|---|
| 2026.09.17 | ₩38,269 | ₩38,618 | ₩37,693 | ₩37,934 | -0.88% | 137만 |
|---|
| 2026.09.16 | ₩37,532 | ₩38,082 | ₩37,371 | ₩37,907 | +1.00% | 159.8만 |
|---|
| 2026.09.15 | ₩37,451 | ₩38,015 | ₩37,143 | ₩37,465 | +0.04% | 120.3만 |
|---|
| 2026.09.14 | ₩37,693 | ₩37,907 | ₩37,264 | ₩37,478 | -0.57% | 122.3만 |
|---|
| 2026.09.11 | ₩37,894 | ₩38,055 | ₩37,344 | ₩37,800 | -0.25% | 123만 |
|---|
| 2026.09.10 | ₩37,666 | ₩37,867 | ₩37,210 | ₩37,465 | -0.53% | 107.4만 |
|---|
| 2026.09.09 | ₩38,189 | ₩38,323 | ₩37,089 | ₩37,411 | -2.04% | 109.7만 |
|---|
| 2026.09.08 | ₩38,859 | ₩38,967 | ₩38,015 | ₩38,095 | -1.97% | 98.5만 |
|---|
| 2026.09.04 | ₩38,832 | ₩39,516 | ₩38,832 | ₩39,034 | +0.52% | 95만 |
|---|
| 2026.09.03 | ₩39,074 | ₩39,463 | ₩38,886 | ₩39,221 | +0.38% | 183.8만 |
|---|
| 2026.09.02 | ₩38,336 | ₩38,993 | ₩38,041 | ₩38,672 | +0.87% | 143.7만 |
|---|
| 2026.09.01 | ₩38,779 | ₩38,967 | ₩38,189 | ₩38,310 | -1.21% | 172.7만 |
|---|
| 2026.08.31 | ₩39,583 | ₩40,200 | ₩38,806 | ₩38,873 | -1.80% | 155만 |
|---|
| 2026.08.28 | ₩39,717 | ₩40,053 | ₩39,355 | ₩39,476 | -0.61% | 87.6만 |
|---|
| 2026.08.27 | ₩39,436 | ₩39,865 | ₩39,342 | ₩39,543 | +0.27% | 78.2만 |
|---|
| 2026.08.26 | ₩40,522 | ₩40,562 | ₩39,664 | ₩39,691 | -2.05% | 130.5만 |
|---|
| 2026.08.25 | ₩40,281 | ₩40,562 | ₩40,093 | ₩40,495 | +0.53% | 109.2만 |
|---|
| 2026.08.24 | ₩39,972 | ₩40,616 | ₩39,919 | ₩40,240 | +0.67% | 86.3만 |
|---|
| 2026.08.21 | ₩39,490 | ₩39,811 | ₩39,141 | ₩39,798 | +0.78% | 160.7만 |
|---|
| 2026.08.20 | ₩39,302 | ₩40,093 | ₩39,154 | ₩39,664 | +0.92% | 127.7만 |
|---|
| 2026.08.19 | ₩39,422 | ₩39,852 | ₩39,195 | ₩39,355 | -0.17% | 142.1만 |
|---|
| 2026.08.18 | ₩39,369 | ₩39,436 | ₩38,832 | ₩38,886 | -1.23% | 147만 |
|---|
| 2026.08.17 | ₩39,771 | ₩39,852 | ₩38,725 | ₩39,127 | -1.62% | 147.7만 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,495 | ₩39,798 | ₩39,825 | -0.67% | 88.4만 |
|---|
| 2026.08.13 | ₩39,825 | ₩40,281 | ₩39,208 | ₩40,147 | +0.81% | 87.6만 |
|---|
| 2026.08.12 | ₩39,503 | ₩39,798 | ₩39,195 | ₩39,543 | +0.10% | 187.3만 |
|---|
| 2026.08.11 | ₩39,248 | ₩39,717 | ₩39,074 | ₩39,342 | +0.24% | 117.9만 |
|---|
| 2026.08.10 | ₩39,650 | ₩39,664 | ₩38,846 | ₩39,382 | -0.68% | 180.9만 |
|---|
| 2026.08.07 | ₩40,200 | ₩40,562 | ₩39,691 | ₩39,717 | -1.20% | 186.6만 |
|---|
| 2026.08.06 | ₩41,635 | ₩41,823 | ₩39,945 | ₩39,999 | -3.93% | 126.9만 |
|---|
| 2026.08.05 | ₩41,273 | ₩41,903 | ₩40,938 | ₩41,246 | -0.06% | 126.2만 |
|---|
| 2026.08.04 | ₩41,568 | ₩42,091 | ₩41,407 | ₩41,447 | -0.29% | 236.9만 |
|---|
| 2026.08.03 | ₩41,876 | ₩42,788 | ₩41,876 | ₩42,104 | +0.54% | 295.3만 |
|---|
| 2026.07.31 | ₩43,029 | ₩43,351 | ₩42,185 | ₩42,305 | -1.68% | 217.6만 |
|---|
| 2026.07.30 | ₩43,579 | ₩43,754 | ₩42,091 | ₩42,815 | -1.75% | 244.4만 |
|---|
| 2026.07.29 | ₩42,788 | ₩44,183 | ₩42,547 | ₩43,311 | +1.22% | 280.4만 |
|---|
| 2026.07.28 | ₩43,204 | ₩43,204 | ₩42,319 | ₩42,520 | -1.58% | 242.1만 |
|---|
| 2026.07.27 | ₩43,164 | ₩43,365 | ₩42,681 | ₩42,989 | -0.40% | 130.6만 |
|---|
| 2026.07.24 | ₩42,547 | ₩43,311 | ₩42,439 | ₩43,110 | +1.32% | 160.1만 |
|---|
| 2026.07.23 | ₩41,662 | ₩42,654 | ₩41,662 | ₩42,292 | +1.51% | 114.4만 |
|---|
| 2026.07.22 | ₩42,802 | ₩43,137 | ₩41,823 | ₩41,876 | -2.16% | 131.5만 |
|---|
| 2026.07.21 | ₩42,627 | ₩42,989 | ₩41,796 | ₩42,694 | +0.16% | 138.9만 |
|---|
| 2026.07.20 | ₩42,547 | ₩42,627 | ₩42,131 | ₩42,305 | -0.57% | 110.3만 |
|---|
| 2026.07.17 | ₩43,016 | ₩43,378 | ₩42,332 | ₩42,587 | -1.00% | 110.5만 |
|---|
| 2026.07.16 | ₩42,158 | ₩43,097 | ₩42,158 | ₩42,976 | +1.94% | 127.7만 |
|---|
| 2026.07.15 | ₩41,809 | ₩42,721 | ₩41,769 | ₩41,997 | +0.45% | 168.2만 |
|---|
| 2026.07.14 | ₩41,032 | ₩41,769 | ₩40,871 | ₩41,635 | +1.47% | 133.5만 |
|---|
| 2026.07.13 | ₩40,710 | ₩41,192 | ₩40,602 | ₩40,897 | +0.46% | 114.4만 |
|---|
| 2026.07.10 | ₩40,669 | ₩40,884 | ₩40,133 | ₩40,576 | -0.23% | 111.4만 |
|---|
| 2026.07.09 | ₩40,643 | ₩40,897 | ₩40,348 | ₩40,589 | -0.13% | 142.3만 |
|---|
| 2026.07.08 | ₩40,857 | ₩40,857 | ₩40,039 | ₩40,254 | -1.48% | 163.7만 |
|---|
| 2026.07.07 | ₩41,286 | ₩41,876 | ₩41,072 | ₩41,233 | -0.13% | 127.9만 |
|---|
| 2026.07.06 | ₩41,434 | ₩41,447 | ₩40,844 | ₩41,085 | -0.84% | 167.3만 |
|---|
| 2026.07.02 | ₩41,340 | ₩41,742 | ₩41,045 | ₩41,648 | +0.75% | 145.5만 |
|---|
| 2026.07.01 | ₩40,281 | ₩41,259 | ₩40,133 | ₩41,099 | +2.03% | 124.8만 |
|---|
| 2026.06.30 | ₩40,348 | ₩40,777 | ₩40,066 | ₩40,200 | -0.37% | 177만 |
|---|
| 2026.06.29 | ₩40,133 | ₩40,495 | ₩39,717 | ₩40,428 | +0.74% | 150.3만 |
|---|
| 2026.06.26 | ₩39,396 | ₩40,173 | ₩39,195 | ₩40,173 | +1.97% | 201.6만 |
|---|
| 2026.06.25 | ₩38,511 | ₩39,248 | ₩38,296 | ₩39,221 | +1.85% | 125.9만 |
|---|
| 2026.06.24 | ₩38,832 | ₩39,127 | ₩37,894 | ₩38,470 | -0.93% | 215.7만 |
|---|
| 2026.06.23 | ₩38,229 | ₩38,819 | ₩38,108 | ₩38,698 | +1.23% | 156.2만 |
|---|
| 2026.06.22 | ₩37,880 | ₩38,444 | ₩37,585 | ₩38,189 | +0.81% | 171.5만 |
|---|
| 2026.06.18 | ₩37,679 | ₩38,283 | ₩37,599 | ₩37,921 | +0.64% | 303.3만 |
|---|
| 2026.06.17 | ₩38,175 | ₩38,524 | ₩36,955 | ₩37,156 | -2.67% | 248.7만 |
|---|
| 2026.06.16 | ₩38,685 | ₩39,074 | ₩38,162 | ₩38,363 | -0.83% | 227.4만 |
|---|
| 2026.06.15 | ₩39,168 | ₩39,355 | ₩38,216 | ₩38,470 | -1.78% | 148.6만 |
|---|
| 2026.06.12 | ₩38,886 | ₩39,101 | ₩38,712 | ₩38,900 | +0.03% | 106.9만 |
|---|
| 2026.06.11 | ₩39,315 | ₩39,503 | ₩38,189 | ₩38,832 | -1.23% | 182.6만 |
|---|
| 2026.06.10 | ₩39,369 | ₩39,865 | ₩38,953 | ₩38,953 | -1.06% | 191.5만 |
|---|
| 2026.06.09 | ₩38,269 | ₩39,369 | ₩38,189 | ₩39,195 | +2.42% | 275.6만 |
|---|
| 2026.06.08 | ₩37,451 | ₩38,296 | ₩37,304 | ₩37,974 | +1.40% | 283.6만 |
|---|
| 2026.06.05 | ₩36,995 | ₩37,250 | ₩36,861 | ₩37,130 | +0.36% | 182.6만 |
|---|
| 2026.06.04 | ₩36,915 | ₩37,277 | ₩36,700 | ₩37,210 | +0.80% | 161.1만 |
|---|
| 2026.06.03 | ₩36,419 | ₩36,888 | ₩36,405 | ₩36,540 | +0.33% | 167만 |
|---|
| 2026.06.02 | ₩35,427 | ₩36,647 | ₩35,319 | ₩36,633 | +3.41% | 140.9만 |
|---|
| 2026.06.01 | ₩35,641 | ₩36,405 | ₩35,306 | ₩35,400 | -0.68% | 173.4만 |
|---|
| 2026.05.29 | ₩35,789 | ₩36,419 | ₩35,574 | ₩35,950 | +0.45% | 157만 |
|---|
| 2026.05.28 | ₩35,668 | ₩36,164 | ₩35,440 | ₩35,950 | +0.79% | 92.3만 |
|---|
| 2026.05.27 | ₩36,057 | ₩36,204 | ₩35,789 | ₩35,990 | -0.19% | 102만 |
|---|
| 2026.05.26 | ₩35,708 | ₩36,124 | ₩35,695 | ₩35,923 | +0.60% | 115.2만 |
|---|
| 2026.05.22 | ₩35,534 | ₩35,802 | ₩35,279 | ₩35,534 | 0.00% | 126.1만 |
|---|
| 2026.05.21 | ₩35,065 | ₩35,601 | ₩34,783 | ₩35,427 | +1.03% | 77만 |
|---|
| 2026.05.20 | ₩34,944 | ₩35,373 | ₩34,582 | ₩35,360 | +1.19% | 122.5만 |
|---|
| 2026.05.19 | ₩35,252 | ₩35,279 | ₩34,702 | ₩34,796 | -1.29% | 124.9만 |
|---|
| 2026.05.18 | ₩34,796 | ₩35,400 | ₩34,796 | ₩35,292 | +1.43% | 79.3만 |
|---|
| 2026.05.15 | ₩35,024 | ₩35,132 | ₩34,099 | ₩34,609 | -1.19% | 217만 |
|---|
| 2026.05.14 | ₩35,735 | ₩36,070 | ₩35,292 | ₩35,346 | -1.09% | 179.4만 |
|---|
| 2026.05.13 | ₩35,346 | ₩35,762 | ₩35,132 | ₩35,386 | +0.11% | 180.9만 |
|---|
| 2026.05.12 | ₩35,346 | ₩35,520 | ₩34,957 | ₩35,440 | +0.27% | 308.2만 |
|---|
| 2026.05.11 | ₩35,936 | ₩35,936 | ₩35,091 | ₩35,252 | -1.90% | 225.7만 |
|---|
| 2026.05.08 | ₩35,668 | ₩36,084 | ₩35,494 | ₩35,882 | +0.60% | 203.8만 |
|---|
| 2026.05.07 | ₩35,923 | ₩36,258 | ₩35,199 | ₩35,199 | -2.02% | 475.3만 |
|---|
| 2026.05.06 | ₩35,199 | ₩36,298 | ₩35,199 | ₩35,923 | +2.06% | 209.8만 |
|---|
| 2026.05.05 | ₩34,475 | ₩35,065 | ₩33,965 | ₩34,930 | +1.32% | 174.7만 |
|---|
| 2026.05.04 | ₩34,206 | ₩34,796 | ₩34,099 | ₩34,166 | -0.12% | 156.6만 |
|---|
| 2026.05.01 | ₩34,421 | ₩34,649 | ₩34,072 | ₩34,448 | +0.08% | 220.4만 |
|---|
| 2026.04.30 | ₩34,689 | ₩34,944 | ₩33,496 | ₩34,340 | -1.01% | 534.6만 |
|---|
| 2026.04.29 | ₩34,086 | ₩34,421 | ₩33,321 | ₩33,603 | -1.42% | 226.4만 |
|---|
| 2026.04.28 | ₩33,938 | ₩34,528 | ₩33,429 | ₩34,340 | +1.19% | 245.8만 |
|---|
| 2026.04.27 | ₩33,469 | ₩33,844 | ₩33,147 | ₩33,657 | +0.56% | 153.5만 |
|---|
| 2026.04.24 | ₩32,517 | ₩33,590 | ₩32,517 | ₩33,388 | +2.68% | 202.8만 |
|---|
| 2026.04.23 | ₩32,812 | ₩33,670 | ₩32,436 | ₩32,973 | +0.49% | 260.3만 |
|---|
| 2026.04.22 | ₩33,254 | ₩33,429 | ₩32,705 | ₩33,093 | -0.48% | 384.2만 |
|---|
| 2026.04.21 | ₩33,388 | ₩33,938 | ₩32,812 | ₩33,013 | -1.12% | 287.2만 |
|---|
| 2026.04.20 | ₩32,155 | ₩33,469 | ₩32,155 | ₩33,295 | +3.54% | 155.7만 |
|---|
| 2026.04.17 | ₩31,739 | ₩32,436 | ₩31,618 | ₩32,302 | +1.77% | 148.2만 |
|---|
| 2026.04.16 | ₩31,753 | ₩32,128 | ₩31,390 | ₩31,551 | -0.63% | 139.5만 |
|---|
| 2026.04.15 | ₩31,095 | ₩31,753 | ₩30,935 | ₩31,699 | +1.94% | 133.5만 |
|---|
| 2026.04.14 | ₩30,894 | ₩31,364 | ₩30,894 | ₩31,149 | +0.82% | 219.7만 |
|---|
| 2026.04.13 | ₩30,492 | ₩31,055 | ₩30,050 | ₩30,975 | +1.58% | 288.6만 |
|---|
| 2026.04.10 | ₩29,942 | ₩30,787 | ₩29,915 | ₩30,680 | +2.46% | 231만 |
|---|
| 2026.04.09 | ₩29,996 | ₩30,425 | ₩29,553 | ₩29,848 | -0.49% | 252.2만 |
|---|
| 2026.04.08 | ₩30,465 | ₩30,868 | ₩30,009 | ₩30,264 | -0.66% | 206.5만 |
|---|
| 2026.04.07 | ₩29,661 | ₩29,969 | ₩29,433 | ₩29,781 | +0.41% | 179.7만 |
|---|
| 2026.04.06 | ₩30,023 | ₩30,264 | ₩29,781 | ₩30,143 | +0.40% | 113.5만 |
|---|
| 2026.04.02 | ₩29,688 | ₩30,492 | ₩29,339 | ₩30,117 | +1.45% | 139.5만 |
|---|
| 2026.04.01 | ₩30,371 | ₩30,438 | ₩29,634 | ₩29,875 | -1.63% | 159.5만 |
|---|
| 2026.03.31 | ₩29,781 | ₩30,774 | ₩29,406 | ₩30,264 | +1.62% | 264.8만 |
|---|
| 2026.03.30 | ₩29,030 | ₩29,540 | ₩28,628 | ₩29,218 | +0.65% | 254.1만 |
|---|
| 2026.03.27 | ₩29,030 | ₩29,098 | ₩28,400 | ₩28,615 | -1.43% | 150.2만 |
|---|
| 2026.03.26 | ₩29,500 | ₩30,063 | ₩29,138 | ₩29,205 | -1.00% | 157.6만 |
|---|
| 2026.03.25 | ₩29,755 | ₩29,915 | ₩29,245 | ₩29,580 | -0.59% | 187.7만 |
|---|
| 2026.03.24 | ₩29,580 | ₩30,197 | ₩29,379 | ₩29,419 | -0.54% | 187.5만 |
|---|
| 2026.03.23 | ₩29,929 | ₩30,505 | ₩29,634 | ₩29,889 | -0.13% | 192만 |
|---|
| 2026.03.20 | ₩30,921 | ₩31,176 | ₩29,205 | ₩29,299 | -5.25% | 329.9만 |
|---|
| 2026.03.19 | ₩30,720 | ₩31,176 | ₩30,452 | ₩30,908 | +0.61% | 125.5만 |
|---|
| 2026.03.18 | ₩30,935 | ₩31,256 | ₩30,680 | ₩30,800 | -0.43% | 203.3만 |
|---|
| 2026.03.17 | ₩30,666 | ₩31,283 | ₩30,505 | ₩31,176 | +1.66% | 173.7만 |
|---|
| 2026.03.16 | ₩30,519 | ₩30,935 | ₩30,210 | ₩30,224 | -0.97% | 131.4만 |
|---|
| 2026.03.13 | ₩30,921 | ₩31,189 | ₩30,251 | ₩30,546 | -1.21% | 117.2만 |
|---|
| 2026.03.12 | ₩30,184 | ₩31,042 | ₩29,969 | ₩30,546 | +1.20% | 193.8만 |
|---|
| 2026.03.11 | ₩30,935 | ₩31,216 | ₩30,170 | ₩30,532 | -1.30% | 157.7만 |
|---|
| 2026.03.10 | ₩30,814 | ₩31,283 | ₩30,130 | ₩31,122 | +1.00% | 209.1만 |
|---|
| 2026.03.09 | ₩30,800 | ₩31,095 | ₩29,956 | ₩30,908 | +0.35% | 185.5만 |
|---|
| 2026.03.06 | ₩31,431 | ₩31,431 | ₩30,666 | ₩31,136 | -0.94% | 179.1만 |
|---|
| 2026.03.05 | ₩31,940 | ₩32,302 | ₩31,645 | ₩31,860 | -0.25% | 238만 |
|---|
| 2026.03.04 | ₩31,203 | ₩32,356 | ₩31,015 | ₩32,275 | +3.44% | 189.5만 |
|---|
| 2026.03.03 | ₩30,412 | ₩31,525 | ₩30,076 | ₩31,230 | +2.69% | 237.5만 |
|---|
| 2026.03.02 | ₩30,787 | ₩31,149 | ₩30,599 | ₩31,109 | +1.05% | 232만 |
|---|
| 2026.02.27 | ₩31,913 | ₩32,141 | ₩30,720 | ₩31,055 | -2.69% | 340.8만 |
|---|
| 2026.02.26 | ₩31,685 | ₩32,477 | ₩31,498 | ₩32,141 | +1.44% | 152.9만 |
|---|
| 2026.02.25 | ₩31,189 | ₩31,578 | ₩30,868 | ₩31,511 | +1.03% | 239.9만 |
|---|
| 2026.02.24 | ₩31,176 | ₩31,350 | ₩30,774 | ₩30,935 | -0.77% | 221.5만 |
|---|
| 2026.02.23 | ₩31,779 | ₩31,900 | ₩31,163 | ₩31,323 | -1.43% | 176.9만 |
|---|
| 2026.02.20 | ₩32,450 | ₩32,503 | ₩31,672 | ₩32,128 | -0.99% | 213.9만 |
|---|
| 2026.02.19 | ₩31,846 | ₩32,597 | ₩31,471 | ₩32,423 | +1.81% | 336.9만 |
|---|
| 2026.02.18 | ₩31,149 | ₩32,436 | ₩31,149 | ₩32,021 | +2.80% | 443.6만 |
|---|
| 2026.02.17 | ₩31,605 | ₩31,605 | ₩29,915 | ₩31,203 | -1.27% | 480.2만 |
|---|
| 2026.02.13 | ₩29,232 | ₩30,291 | ₩29,191 | ₩30,117 | +3.03% | 385.1만 |
|---|
| 2026.02.12 | ₩31,283 | ₩31,511 | ₩28,199 | ₩29,165 | -6.77% | 593.9만 |
|---|
| 2026.02.11 | ₩33,952 | ₩34,045 | ₩30,961 | ₩31,015 | -8.65% | 455.2만 |
|---|
| 2026.02.10 | ₩33,965 | ₩34,153 | ₩33,496 | ₩33,724 | -0.71% | 300.1만 |
|---|
| 2026.02.09 | ₩34,220 | ₩34,340 | ₩33,630 | ₩33,965 | -0.74% | 192.8만 |
|---|
| 2026.02.06 | ₩35,038 | ₩35,172 | ₩33,938 | ₩34,381 | -1.88% | 376.9만 |
|---|
| 2026.02.05 | ₩34,957 | ₩35,132 | ₩34,233 | ₩34,783 | -0.50% | 146.1만 |
|---|
| 2026.02.04 | ₩34,381 | ₩34,971 | ₩34,220 | ₩34,850 | +1.37% | 251.1만 |
|---|
| 2026.02.03 | ₩33,348 | ₩34,220 | ₩33,147 | ₩34,059 | +2.13% | 353.3만 |
|---|
| 2026.02.02 | ₩33,791 | ₩33,952 | ₩33,201 | ₩33,308 | -1.43% | 170.5만 |
|---|
| 2026.01.30 | ₩33,911 | ₩33,965 | ₩33,455 | ₩33,844 | -0.20% | 153.7만 |
|---|
| 2026.01.29 | ₩33,630 | ₩33,978 | ₩33,335 | ₩33,911 | +0.84% | 206.2만 |
|---|
| 2026.01.28 | ₩34,367 | ₩34,421 | ₩33,187 | ₩33,281 | -3.16% | 194.4만 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,475 | ₩33,992 | ₩34,260 | +0.20% | 114.5만 |
|---|
| 2026.01.26 | ₩35,145 | ₩35,453 | ₩34,300 | ₩34,300 | -2.40% | 111.1만 |
|---|
| 2026.01.23 | ₩34,984 | ₩35,386 | ₩34,890 | ₩35,051 | +0.19% | 200.8만 |
|---|
| 2026.01.22 | ₩35,655 | ₩36,003 | ₩34,863 | ₩35,078 | -1.62% | 196.5만 |
|---|
| 2026.01.21 | ₩35,440 | ₩35,748 | ₩35,279 | ₩35,494 | +0.15% | 168만 |
|---|
| 2026.01.20 | ₩35,789 | ₩35,936 | ₩35,199 | ₩35,199 | -1.65% | 125.5만 |
|---|
| 2026.01.16 | ₩35,842 | ₩36,432 | ₩35,668 | ₩36,191 | +0.97% | 242.2만 |
|---|
| 2026.01.15 | ₩35,842 | ₩36,513 | ₩35,614 | ₩36,003 | +0.45% | 130.9만 |
|---|
| 2026.01.14 | ₩35,346 | ₩35,708 | ₩35,185 | ₩35,668 | +0.91% | 228.6만 |
|---|
| 2026.01.13 | ₩35,467 | ₩35,587 | ₩35,024 | ₩35,400 | -0.19% | 108.5만 |
|---|
| 2026.01.12 | ₩35,132 | ₩35,722 | ₩34,863 | ₩35,453 | +0.92% | 216.5만 |
|---|
| 2026.01.09 | ₩36,110 | ₩36,312 | ₩35,266 | ₩35,279 | -2.30% | 157.6만 |
|---|
| 2026.01.08 | ₩34,568 | ₩35,990 | ₩34,568 | ₩35,681 | +3.22% | 111만 |
|---|
| 2026.01.07 | ₩35,748 | ₩35,856 | ₩34,542 | ₩34,635 | -3.11% | 151.1만 |
|---|
| 2026.01.06 | ₩34,193 | ₩35,628 | ₩34,193 | ₩35,547 | +3.96% | 120.5만 |
|---|
| 2026.01.05 | ₩34,327 | ₩34,609 | ₩34,180 | ₩34,206 | -0.35% | 126.8만 |
|---|
| 2026.01.02 | ₩34,528 | ₩35,011 | ₩34,260 | ₩34,756 | +0.66% | 183.4만 |
|---|
| 2025.12.31 | ₩34,984 | ₩34,984 | ₩34,528 | ₩34,568 | -1.19% | 112.2만 |
|---|
| 2025.12.30 | ₩34,756 | ₩34,984 | ₩34,609 | ₩34,930 | +0.50% | 94.3만 |
|---|
| 2025.12.29 | ₩34,582 | ₩34,930 | ₩34,260 | ₩34,796 | +0.62% | 132.4만 |
|---|
| 2025.12.26 | ₩34,407 | ₩34,595 | ₩34,287 | ₩34,501 | +0.27% | 81.2만 |
|---|
| 2025.12.24 | ₩34,287 | ₩34,475 | ₩34,059 | ₩34,394 | +0.31% | 56.6만 |
|---|
| 2025.12.23 | ₩33,938 | ₩34,434 | ₩33,871 | ₩34,287 | +1.03% | 147.9만 |
|---|
| 2025.12.22 | ₩33,777 | ₩34,153 | ₩33,657 | ₩34,059 | +0.83% | 144.3만 |
|---|
| 2025.12.19 | ₩33,536 | ₩33,952 | ₩33,281 | ₩33,804 | +0.80% | 274.8만 |
|---|
| 2025.12.18 | ₩33,925 | ₩33,952 | ₩33,509 | ₩33,590 | -0.99% | 145.3만 |
|---|
| 2025.12.17 | ₩33,858 | ₩34,220 | ₩33,509 | ₩33,683 | -0.51% | 130.5만 |
|---|
| 2025.12.16 | ₩33,911 | ₩33,911 | ₩33,388 | ₩33,737 | -0.51% | 114.4만 |
|---|
| 2025.12.15 | ₩34,005 | ₩34,260 | ₩33,603 | ₩33,925 | -0.24% | 169.7만 |
|---|
| 2025.12.12 | ₩34,059 | ₩34,300 | ₩33,536 | ₩33,670 | -1.14% | 125.6만 |
|---|
| 2025.12.11 | ₩33,710 | ₩34,260 | ₩33,482 | ₩33,737 | +0.08% | 168.4만 |
|---|
| 2025.12.10 | ₩32,745 | ₩33,992 | ₩32,745 | ₩33,576 | +2.54% | 273.9만 |
|---|
| 2025.12.09 | ₩32,517 | ₩33,362 | ₩32,436 | ₩32,718 | +0.62% | 182만 |
|---|
| 2025.12.08 | ₩32,906 | ₩33,093 | ₩32,490 | ₩32,503 | -1.22% | 144.6만 |
|---|
| 2025.12.05 | ₩33,710 | ₩33,911 | ₩33,026 | ₩33,080 | -1.87% | 120만 |
|---|
| 2025.12.04 | ₩34,367 | ₩34,461 | ₩33,724 | ₩33,871 | -1.44% | 89.8만 |
|---|
| 2025.12.03 | ₩34,300 | ₩34,582 | ₩33,992 | ₩34,314 | +0.04% | 132.9만 |
|---|
| 2025.12.02 | ₩34,622 | ₩34,622 | ₩34,153 | ₩34,300 | -0.93% | 109.1만 |
|---|
| 2025.12.01 | ₩34,220 | ₩34,555 | ₩33,965 | ₩34,421 | +0.59% | 85.5만 |
|---|
| 2025.11.28 | ₩34,595 | ₩34,890 | ₩34,542 | ₩34,568 | -0.08% | 73.7만 |
|---|
| 2025.11.26 | ₩34,287 | ₩34,863 | ₩34,153 | ₩34,595 | +0.90% | 90.7만 |
|---|
| 2025.11.25 | ₩33,643 | ₩34,555 | ₩33,643 | ₩34,273 | +1.87% | 117만 |
|---|
| 2025.11.24 | ₩33,657 | ₩33,885 | ₩33,375 | ₩33,670 | +0.04% | 138.9만 |
|---|
| 2025.11.21 | ₩33,214 | ₩33,911 | ₩33,107 | ₩33,630 | +1.25% | 132.8만 |
|---|
| 2025.11.20 | ₩33,911 | ₩34,153 | ₩33,187 | ₩33,187 | -2.14% | 113.5만 |
|---|
| 2025.11.19 | ₩33,804 | ₩33,911 | ₩33,442 | ₩33,724 | -0.24% | 109.4만 |
|---|
| 2025.11.18 | ₩33,697 | ₩34,019 | ₩33,362 | ₩33,858 | +0.48% | 111.4만 |
|---|
| 2025.11.17 | ₩34,770 | ₩34,917 | ₩33,643 | ₩33,670 | -3.16% | 106.9만 |
|---|
| 2025.11.14 | ₩34,421 | ₩34,743 | ₩34,273 | ₩34,729 | +0.90% | 129.9만 |
|---|
| 2025.11.13 | ₩34,863 | ₩35,158 | ₩34,354 | ₩34,595 | -0.77% | 115만 |
|---|
| 2025.11.12 | ₩34,890 | ₩35,333 | ₩34,877 | ₩35,024 | +0.38% | 105.9만 |
|---|
| 2025.11.11 | ₩34,837 | ₩35,158 | ₩34,367 | ₩35,105 | +0.77% | 92.5만 |
|---|
| 2025.11.10 | ₩35,199 | ₩35,199 | ₩34,542 | ₩34,662 | -1.52% | 152.5만 |
|---|
| 2025.11.07 | ₩34,542 | ₩35,105 | ₩34,461 | ₩35,078 | +1.55% | 169.7만 |
|---|
| 2025.11.06 | ₩34,702 | ₩34,971 | ₩34,300 | ₩34,501 | -0.58% | 100.5만 |
|---|
| 2025.11.05 | ₩34,260 | ₩34,810 | ₩33,871 | ₩34,702 | +1.29% | 288.5만 |
|---|
| 2025.11.04 | ₩34,515 | ₩34,609 | ₩34,032 | ₩34,220 | -0.85% | 164.6만 |
|---|
| 2025.11.03 | ₩34,461 | ₩34,702 | ₩34,153 | ₩34,528 | +0.19% | 150.8만 |
|---|
| 2025.10.31 | ₩34,019 | ₩35,319 | ₩33,375 | ₩34,770 | +2.21% | 352.7만 |
|---|
| 2025.10.30 | ₩33,885 | ₩34,595 | ₩33,885 | ₩34,475 | +1.74% | 195.4만 |
|---|
| 2025.10.29 | ₩34,783 | ₩35,118 | ₩33,590 | ₩34,045 | -2.12% | 210.6만 |
|---|
| 2025.10.28 | ₩35,722 | ₩36,084 | ₩35,212 | ₩35,306 | -1.16% | 96.2만 |
|---|
| 2025.10.27 | ₩35,708 | ₩36,151 | ₩35,587 | ₩35,829 | +0.34% | 97만 |
|---|
| 2025.10.24 | ₩35,976 | ₩36,177 | ₩35,681 | ₩35,681 | -0.82% | 94.4만 |
|---|
| 2025.10.23 | ₩35,789 | ₩35,789 | ₩35,386 | ₩35,722 | -0.19% | 98.8만 |
|---|
| 2025.10.22 | ₩35,641 | ₩35,829 | ₩35,386 | ₩35,641 | 0.00% | 89.7만 |
|---|
| 2025.10.21 | ₩35,695 | ₩36,030 | ₩35,400 | ₩35,494 | -0.56% | 105.2만 |
|---|
| 2025.10.20 | ₩36,110 | ₩36,566 | ₩35,547 | ₩35,655 | -1.26% | 61.6만 |
|---|
| 2025.10.17 | ₩35,601 | ₩35,963 | ₩35,520 | ₩35,950 | +0.98% | 141만 |
|---|
| 2025.10.16 | ₩35,869 | ₩36,218 | ₩35,279 | ₩35,520 | -0.97% | 116.5만 |
|---|
| 2025.10.15 | ₩35,494 | ₩36,405 | ₩35,333 | ₩35,722 | +0.64% | 151.4만 |
|---|
| 2025.10.14 | ₩35,091 | ₩35,641 | ₩35,051 | ₩35,400 | +0.88% | 114.1만 |
|---|
| 2025.10.13 | ₩35,386 | ₩35,815 | ₩34,971 | ₩35,185 | -0.57% | 145만 |
|---|
| 2025.10.10 | ₩36,593 | ₩36,821 | ₩35,668 | ₩35,695 | -2.46% | 81.6만 |
|---|