시장 데이터를 불러오는 중
전체 종목
컴포트 시스템즈 과거 주가
Comfort Systems USA, Inc. Common Stock · FIX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comfort Systems USA, Inc. Common Stock · FIX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,300,997 | ₩2,329,699 | ₩2,268,110 | ₩2,301,118 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,301,963 | ₩2,336,620 | ₩2,219,947 | ₩2,288,644 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,373,973 | ₩2,390,336 | ₩2,277,848 | ₩2,335,547 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,605 | ₩2,461,192 | ₩2,306,898 | ₩2,438,284 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,312,169 | ₩2,331,617 | ₩2,266,662 | ₩2,297,604 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,298,918 | ₩2,347,658 | ₩2,288,711 | ₩2,317,642 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,743 | ₩2,264,717 | ₩2,179,174 | ₩2,260,345 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,250,272 | ₩2,250,272 | ₩2,200,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,499 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,449 | ₩2,296,973 | ₩2,203,142 | ₩2,233,198 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,819 | ₩2,265,696 | ₩2,183,506 | ₩2,224,145 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,422 | ₩2,242,037 | ₩2,179,496 | ₩2,224,963 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,492 | ₩2,231,240 | ₩2,105,715 | ₩2,204,148 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,181,897 | ₩2,195,577 | ₩2,152,189 | ₩2,180,690 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,658 | ₩2,190,883 | ₩2,141,003 | ₩2,179,657 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,779 | ₩2,236,779 | ₩2,154,160 | ₩2,189,662 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,136,295 | ₩2,253,008 | ₩2,120,469 | ₩2,214,850 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,622 | ₩2,212,986 | ₩2,105,715 | ₩2,111,027 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,160,276 | ₩2,178,758 | ₩2,108,720 | ₩2,128,986 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,179,898 | ₩2,186,443 | ₩2,102,175 | ₩2,114,809 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,095,281 | ₩2,163,307 | ₩2,072,467 | ₩2,122,883 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,187,221 | ₩2,274,132 | ₩2,160,987 | ₩2,267,762 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,131,199 | ₩2,186,148 | ₩2,117,196 | ₩2,133,626 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,635 | ₩2,240,401 | ₩2,158,157 | ₩2,166,258 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,198,260 | ₩2,223,890 | ₩2,162,060 | ₩2,210,961 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,484 | ₩2,192,734 | ₩2,132,540 | ₩2,159,820 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,469 | ₩2,158,613 | ₩2,064,285 | ₩2,119,382 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,082,915 | ₩2,094,986 | ₩2,040,626 | ₩2,092,478 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,036,951 | ₩2,088,642 | ₩2,027,804 | ₩2,084,752 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,032,284 | ₩2,077,966 | ₩2,019,515 | ₩2,073,016 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,769 | ₩2,160,719 | ₩2,032,351 | ₩2,036,951 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,216,956 | ₩2,216,956 | ₩2,132,647 | ₩2,166,043 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,099,304 | ₩2,175,110 | ₩2,094,932 | ₩2,166,996 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,232,166 | ₩2,232,166 | ₩2,083,612 | ₩2,094,932 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,186,189 | ₩2,192,814 | ₩2,116,901 | ₩2,158,948 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,662 | ₩2,295,230 | ₩2,191,272 | ₩2,220,537 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,252,136 | ₩2,290,012 | ₩2,221,262 | ₩2,243,781 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,348,302 | ₩2,348,302 | ₩2,188,200 | ₩2,274,790 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,458 | ₩2,434,408 | ₩2,307,931 | ₩2,332,489 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,408,831 | ₩2,526,456 | ₩2,403,104 | ₩2,523,076 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,322,993 | ₩2,410,172 | ₩2,313,605 | ₩2,379,405 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,338,028 | ₩2,359,421 | ₩2,293,513 | ₩2,317,145 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,373,959 | ₩2,404,298 | ₩2,329,283 | ₩2,332,140 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,280,074 | ₩2,313,739 | ₩2,258,682 | ₩2,264,046 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,656 | ₩2,314,946 | ₩2,243,579 | ₩2,246,329 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,553 | ₩2,372,618 | ₩2,225,460 | ₩2,272,764 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,308,387 | ₩2,378,305 | ₩2,281,120 | ₩2,298,315 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,361,848 | ₩2,428,936 | ₩2,327,392 | ₩2,329,699 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,501 | ₩2,447,136 | ₩2,320,311 | ₩2,381,819 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,631 | ₩2,382,396 | ₩2,222,402 | ₩2,375,247 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,384,153 | ₩2,418,689 | ₩2,305,007 | ₩2,319,895 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,455 | ₩2,312,692 | ₩2,214,126 | ₩2,277,177 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,682 | ₩2,205,073 | ₩2,000,081 | ₩2,038,601 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,233,399 | ₩2,245,202 | ₩2,056,640 | ₩2,181,253 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,620 | ₩2,416,878 | ₩2,220,068 | ₩2,320,874 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,804 | ₩2,481,244 | ₩2,281,496 | ₩2,325,139 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,405,854 | ₩2,521,480 | ₩2,405,854 | ₩2,455,975 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,302,875 | ₩2,422,458 | ₩2,296,169 | ₩2,402,206 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,394,011 | ₩2,414,183 | ₩2,329,297 | ₩2,378,667 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,280,087 | ₩2,326,185 | ₩2,259,956 | ₩2,296,410 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,113,857 | ₩2,260,358 | ₩2,087,408 | ₩2,245,283 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,603 | ₩2,289,060 | ₩2,213,026 | ₩2,254,054 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,759 | ₩2,398,893 | ₩2,250,607 | ₩2,329,297 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,394,078 | ₩2,447,700 | ₩2,338,337 | ₩2,380,800 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,594 | ₩2,349,066 | ₩2,273,368 | ₩2,323,033 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,780 | ₩2,373,155 | ₩2,310,345 | ₩2,355,303 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,355,263 | ₩2,433,939 | ₩2,355,263 | ₩2,389,276 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,213,013 | ₩2,276,050 | ₩2,183,815 | ₩2,259,875 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,343,983 | ₩2,343,983 | ₩2,174,131 | ₩2,257,863 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,376,923 | ₩2,456,619 | ₩2,368,769 | ₩2,404,848 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,470 | ₩2,530,104 | ₩2,296,853 | ₩2,335,466 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,596,039 | ₩2,596,039 | ₩2,485,294 | ₩2,501,577 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,614,038 | ₩2,680,844 | ₩2,581,862 | ₩2,658,231 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,675 | ₩2,636,570 | ₩2,481,244 | ₩2,613,622 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,624,821 | ₩2,624,942 | ₩2,478,575 | ₩2,486,930 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,623 | ₩2,735,499 | ₩2,644,886 | ₩2,706,005 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,576,886 | ₩2,682,413 | ₩2,536,274 | ₩2,621,374 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,601,967 | ₩2,669,859 | ₩2,532,237 | ₩2,559,142 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,649 | ₩2,779,424 | ₩2,674,621 | ₩2,771,645 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,669,095 | ₩2,689,133 | ₩2,595,261 | ₩2,638,730 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,551 | ₩2,652,236 | ₩2,581,486 | ₩2,590,929 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,627,906 | ₩2,679,758 | ₩2,567,015 | ₩2,567,015 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,634,156 | ₩2,673,990 | ₩2,591,988 | ₩2,618,088 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,480,211 | ₩2,565,579 | ₩2,474,806 | ₩2,518,288 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,652 | ₩2,482,598 | ₩2,307,569 | ₩2,472,432 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,440,350 | ₩2,465,511 | ₩2,286,780 | ₩2,306,201 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,786 | ₩2,558,256 | ₩2,330,021 | ₩2,456,525 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,614 | ₩2,534,289 | ₩2,408,965 | ₩2,483,980 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,505,412 | ₩2,584,316 | ₩2,448,035 | ₩2,473,129 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,790 | ₩2,592,042 | ₩2,403,466 | ₩2,567,967 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,529 | ₩2,645,798 | ₩2,481,257 | ₩2,481,311 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,430,894 | ₩2,541,786 | ₩2,430,894 | ₩2,525,866 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,368,259 | ₩2,450,396 | ₩2,347,135 | ₩2,397,940 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,493,409 | ₩2,502,354 | ₩2,406,363 | ₩2,452,032 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,503,951 | ₩2,522,151 | ₩2,428,373 | ₩2,488,164 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,536,274 | ₩2,570,690 | ₩2,449,349 | ₩2,504,178 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,517,993 | ₩2,577,275 | ₩2,503,052 | ₩2,526,268 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,626 | ₩2,495,152 | ₩2,391,677 | ₩2,452,085 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,463,392 | ₩2,513,688 | ₩2,441,020 | ₩2,461,581 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,501,375 | ₩2,536,515 | ₩2,452,555 | ₩2,461,823 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,543 | ₩2,511,890 | ₩2,354,659 | ₩2,448,397 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,665,192 | ₩2,665,192 | ₩2,459,650 | ₩2,487,199 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,654,449 | ₩2,681,072 | ₩2,581,849 | ₩2,672,703 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,724 | ₩2,781,677 | ₩2,702,558 | ₩2,739,254 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,734,801 | ₩2,749,501 | ₩2,628,791 | ₩2,728,886 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,611 | ₩2,719,592 | ₩2,603,791 | ₩2,704,315 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,622,085 | ₩2,742,983 | ₩2,605,534 | ₩2,726,673 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,616 | ₩2,655,616 | ₩2,577,369 | ₩2,618,558 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,685,122 | ₩2,685,122 | ₩2,551,121 | ₩2,604,676 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,700 | ₩2,706,649 | ₩2,570,783 | ₩2,697,851 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,617,391 | ₩2,687,335 | ₩2,599,284 | ₩2,638,502 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,728 | ₩2,555,802 | ₩2,491,933 | ₩2,537,521 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,483,953 | ₩2,517,939 | ₩2,437,574 | ₩2,504,085 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,345,968 | ₩2,488,540 | ₩2,345,968 | ₩2,468,180 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,307,167 | ₩2,355,652 | ₩2,297,791 | ₩2,312,451 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,723 | ₩2,381,323 | ₩2,253,934 | ₩2,305,839 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,339,892 | ₩2,420,902 | ₩2,259,956 | ₩2,406,202 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,512 | ₩2,453,977 | ₩2,248,904 | ₩2,315,107 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,658 | ₩2,412,801 | ₩2,322,658 | ₩2,379,204 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,300,192 | ₩2,320,659 | ₩2,249,347 | ₩2,312,920 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,287,169 | ₩2,305,557 | ₩2,228,987 | ₩2,245,417 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,208,091 | ₩2,259,956 | ₩2,193,163 | ₩2,253,370 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,177,082 | ₩2,218,767 | ₩2,152,658 | ₩2,213,643 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,219,987 | ₩2,219,987 | ₩2,124,855 | ₩2,153,959 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,490 | ₩2,225,607 | ₩2,143,900 | ₩2,211,618 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,206,307 | ₩2,242,453 | ₩2,168,766 | ₩2,213,657 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,122,977 | ₩2,193,673 | ₩2,122,977 | ₩2,183,251 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,826 | ₩2,164,729 | ₩2,101,692 | ₩2,136,349 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,054,092 | ₩2,148,500 | ₩2,054,092 | ₩2,111,684 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,025,242 | ₩2,075,578 | ₩2,013,600 | ₩2,045,575 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,922,867 | ₩1,941,818 | ₩1,877,708 | ₩1,911,118 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,763 | ₩1,925,777 | ₩1,870,975 | ₩1,923,430 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,848,241 | ₩1,964,337 | ₩1,834,789 | ₩1,900,763 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,869,325 | ₩1,965,477 | ₩1,869,325 | ₩1,915,960 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,742,942 | ₩1,852,252 | ₩1,741,360 | ₩1,849,529 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,858,032 | ₩1,876,192 | ₩1,683,231 | ₩1,707,615 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,375 | ₩1,864,296 | ₩1,806,221 | ₩1,833,139 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,940,142 | ₩1,952,602 | ₩1,805,282 | ₩1,822,262 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,983,866 | ₩2,005,741 | ₩1,960,220 | ₩1,972,452 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,893,896 | ₩1,974,839 | ₩1,861,037 | ₩1,960,220 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,834,172 | ₩1,952,816 | ₩1,822,530 | ₩1,888,773 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,802 | ₩1,944,836 | ₩1,805,376 | ₩1,819,700 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,857,053 | ₩1,962,433 | ₩1,839,014 | ₩1,937,526 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,627 | ₩1,960,864 | ₩1,908,449 | ₩1,908,556 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,891,254 | ₩1,921,687 | ₩1,873,711 | ₩1,910,514 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,867,045 | ₩1,905,981 | ₩1,865,731 | ₩1,896,619 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,370 | ₩1,901,850 | ₩1,821,377 | ₩1,831,221 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,422 | ₩1,885,568 | ₩1,815,770 | ₩1,842,514 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,812 | ₩1,926,086 | ₩1,826,755 | ₩1,887,526 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,576 | ₩1,891,107 | ₩1,840,690 | ₩1,855,739 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,672,153 | ₩1,842,367 | ₩1,643,316 | ₩1,840,690 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,730,174 | ₩1,780,711 | ₩1,704,275 | ₩1,715,501 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,578 | ₩1,899,154 | ₩1,727,371 | ₩1,808,260 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,887,915 | ₩1,932,698 | ₩1,851,179 | ₩1,918,454 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,803 | ₩1,893,803 | ₩1,802,640 | ₩1,865,852 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,885,112 | ₩1,930,177 | ₩1,863,679 | ₩1,928,996 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,802 | ₩1,933,530 | ₩1,872,128 | ₩1,917,100 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,949,182 | ₩1,955,177 | ₩1,847,665 | ₩1,928,983 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,968,911 | ₩2,011,830 | ₩1,934,723 | ₩1,945,574 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,891,348 | ₩1,986,307 | ₩1,844,178 | ₩1,969,689 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,962,205 | ₩1,965,544 | ₩1,860,996 | ₩1,895,908 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,897,169 | ₩1,980,901 | ₩1,864,296 | ₩1,961,172 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,774,300 | ₩1,847,531 | ₩1,746,268 | ₩1,842,193 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,653 | ₩1,840,154 | ₩1,762,658 | ₩1,769,700 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,580 | ₩1,830,604 | ₩1,753,846 | ₩1,794,217 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,761,022 | ₩1,817,353 | ₩1,712,564 | ₩1,794,485 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,617 | ₩1,876,367 | ₩1,742,205 | ₩1,743,613 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,766 | ₩1,830,698 | ₩1,752,680 | ₩1,795,424 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,716,923 | ₩1,736,880 | ₩1,676,525 | ₩1,702,853 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,648,158 | ₩1,743,505 | ₩1,635,014 | ₩1,721,657 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,575,934 | ₩1,650,358 | ₩1,575,934 | ₩1,650,049 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,501,898 | ₩1,558,967 | ₩1,471,868 | ₩1,539,680 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,464 | ₩1,628,804 | ₩1,442,294 | ₩1,501,912 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,758 | ₩1,636,288 | ₩1,575,732 | ₩1,622,836 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,719 | ₩1,580,534 | ₩1,526,389 | ₩1,577,623 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,550,048 | ₩1,590,888 | ₩1,517,215 | ₩1,531,807 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,582,894 | ₩1,609,907 | ₩1,535,697 | ₩1,571,186 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,563,031 | ₩1,581,298 | ₩1,539,224 | ₩1,567,953 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,448 | ₩1,566,532 | ₩1,506,834 | ₩1,556,325 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,510,898 | ₩1,540,042 | ₩1,499,256 | ₩1,512,293 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,859 | ₩1,524,833 | ₩1,482,571 | ₩1,504,098 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,569,227 | ₩1,579,783 | ₩1,476,817 | ₩1,517,859 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,493 | ₩1,553,602 | ₩1,495,460 | ₩1,539,721 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,786 | ₩1,529,903 | ₩1,464,612 | ₩1,521,949 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,731 | ₩1,538,420 | ₩1,479,446 | ₩1,502,140 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,462,265 | ₩1,494,937 | ₩1,441,812 | ₩1,463,325 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,453 | ₩1,447,539 | ₩1,373,570 | ₩1,412,439 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,689 | ₩1,446,774 | ₩1,393,689 | ₩1,439,317 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,632 | ₩1,402,916 | ₩1,341,220 | ₩1,392,428 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,673 | ₩1,370,874 | ₩1,311,271 | ₩1,355,182 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,324 | ₩1,394,869 | ₩1,287,303 | ₩1,302,982 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,700 | ₩1,406,175 | ₩1,348,838 | ₩1,388,324 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,388 | ₩1,388,310 | ₩1,277,834 | ₩1,388,310 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,728 | ₩1,408,884 | ₩1,368,728 | ₩1,384,555 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,601 | ₩1,347,872 | ₩1,258,601 | ₩1,346,102 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,843 | ₩1,280,798 | ₩1,250,460 | ₩1,251,747 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,275,058 | ₩1,284,969 | ₩1,266,420 | ₩1,270,041 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,443 | ₩1,293,848 | ₩1,265,441 | ₩1,275,058 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,798 | ₩1,297,067 | ₩1,278,585 | ₩1,292,708 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,292,976 | ₩1,293,902 | ₩1,278,183 | ₩1,284,983 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,271,919 | ₩1,300,983 | ₩1,269,103 | ₩1,294,774 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,280,999 | ₩1,306,818 | ₩1,265,937 | ₩1,275,219 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,246,060 | ₩1,277,968 | ₩1,236,672 | ₩1,261,739 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,828 | ₩1,242,613 | ₩1,201,988 | ₩1,231,964 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,386 | ₩1,309,862 | ₩1,178,383 | ₩1,185,357 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,321,236 | ₩1,321,236 | ₩1,278,370 | ₩1,298,972 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,407 | ₩1,322,711 | ₩1,289,449 | ₩1,298,945 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,356,899 | ₩1,373,235 | ₩1,223,729 | ₩1,298,234 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,363,216 | ₩1,375,287 | ₩1,307,757 | ₩1,374,643 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,381 | ₩1,380,048 | ₩1,298,703 | ₩1,369,868 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,626 | ₩1,338,310 | ₩1,311,713 | ₩1,319,237 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,822 | ₩1,390,403 | ₩1,322,590 | ₩1,327,110 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,352,057 | ₩1,361,043 | ₩1,310,600 | ₩1,343,205 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,274,159 | ₩1,350,072 | ₩1,260,747 | ₩1,347,457 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,254,041 | ₩1,278,840 | ₩1,220,577 | ₩1,273,220 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,457 | ₩1,326,037 | ₩1,253,974 | ₩1,255,087 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,288,926 | ₩1,294,210 | ₩1,269,465 | ₩1,289,181 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,313,926 | ₩1,315,629 | ₩1,294,344 | ₩1,310,291 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,254 | ₩1,318,312 | ₩1,287,933 | ₩1,302,258 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,428 | ₩1,283,896 | ₩1,220,537 | ₩1,283,601 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,239,140 | ₩1,286,002 | ₩1,220,631 | ₩1,267,547 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,879 | ₩1,202,431 | ₩1,140,037 | ₩1,199,158 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,677 | ₩1,308,441 | ₩1,166,700 | ₩1,175,164 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,246,986 | ₩1,274,092 | ₩1,221,851 | ₩1,248,005 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,209,029 | ₩1,256,602 | ₩1,201,438 | ₩1,235,250 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,226,948 | ₩1,257,769 | ₩1,213,871 | ₩1,233,681 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,474 | ₩1,249,199 | ₩1,128,851 | ₩1,219,974 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,292,225 | ₩1,307,354 | ₩1,196,838 | ₩1,203,772 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,838 | ₩1,315,737 | ₩1,284,607 | ₩1,305,248 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,728 | ₩1,307,622 | ₩1,263,429 | ₩1,280,235 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,861 | ₩1,333,173 | ₩1,294,344 | ₩1,306,536 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,313 | ₩1,283,346 | ₩1,220,644 | ₩1,281,214 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,899 | ₩1,330,504 | ₩1,271,490 | ₩1,284,594 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,292,037 | ₩1,337,612 | ₩1,282,287 | ₩1,324,830 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,534 | ₩1,297,469 | ₩1,240,696 | ₩1,282,153 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,308,950 | ₩1,318,003 | ₩1,287,974 | ₩1,311,271 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,300,045 | ₩1,324,052 | ₩1,275,742 | ₩1,295,055 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,763 | ₩1,368,393 | ₩1,283,762 | ₩1,291,997 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,329,136 | ₩1,367,682 | ₩1,329,136 | ₩1,355,491 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,690 | ₩1,326,788 | ₩1,296,209 | ₩1,315,697 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,557 | ₩1,351,507 | ₩1,295,283 | ₩1,309,634 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,865 | ₩1,344,761 | ₩1,274,159 | ₩1,316,622 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,388 | ₩1,121,689 | ₩1,061,388 | ₩1,106,507 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,605 | ₩1,136,925 | ₩1,033,370 | ₩1,060,529 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,116,056 | ₩1,119,919 | ₩1,089,191 | ₩1,112,354 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,129,964 | ₩1,146,019 | ₩1,116,244 | ₩1,122,266 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,503 | ₩1,129,173 | ₩1,086,388 | ₩1,110,423 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,732 | ₩1,139,004 | ₩1,110,047 | ₩1,124,989 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,140,037 | ₩1,140,828 | ₩1,109,430 | ₩1,122,749 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,824 | ₩1,142,049 | ₩1,091,351 | ₩1,115,748 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,802 | ₩1,155,823 | ₩1,116,432 | ₩1,134,659 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,249 | ₩1,151,504 | ₩1,093,242 | ₩1,094,529 | -2.82% | 31.2만 |
|---|