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 | ₩2,298,938 | ₩2,327,615 | ₩2,266,081 | ₩2,299,059 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,299,903 | ₩2,334,529 | ₩2,217,961 | ₩2,286,597 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,371,849 | ₩2,388,197 | ₩2,275,810 | ₩2,333,457 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,311,535 | ₩2,458,990 | ₩2,304,834 | ₩2,436,103 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,310,101 | ₩2,329,531 | ₩2,264,634 | ₩2,295,548 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,296,861 | ₩2,345,558 | ₩2,286,664 | ₩2,315,568 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,221,753 | ₩2,262,691 | ₩2,177,224 | ₩2,258,322 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,248,259 | ₩2,248,259 | ₩2,198,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,216,514 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,253,431 | ₩2,294,918 | ₩2,201,170 | ₩2,231,200 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,218,832 | ₩2,263,669 | ₩2,181,553 | ₩2,222,155 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,219,435 | ₩2,240,031 | ₩2,177,546 | ₩2,222,973 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,122,592 | ₩2,229,244 | ₩2,103,831 | ₩2,202,175 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,179,945 | ₩2,193,613 | ₩2,150,263 | ₩2,178,739 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,150,732 | ₩2,188,923 | ₩2,139,087 | ₩2,177,707 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,234,778 | ₩2,234,778 | ₩2,152,233 | ₩2,187,703 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,134,384 | ₩2,250,992 | ₩2,118,572 | ₩2,212,869 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,196,655 | ₩2,211,006 | ₩2,103,831 | ₩2,109,138 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,158,343 | ₩2,176,809 | ₩2,106,833 | ₩2,127,081 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,177,948 | ₩2,184,487 | ₩2,100,294 | ₩2,112,917 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,093,406 | ₩2,161,372 | ₩2,070,612 | ₩2,120,984 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,185,264 | ₩2,272,098 | ₩2,159,054 | ₩2,265,733 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,129,292 | ₩2,184,192 | ₩2,115,302 | ₩2,131,717 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,205,660 | ₩2,238,396 | ₩2,156,226 | ₩2,164,320 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,196,293 | ₩2,221,901 | ₩2,160,126 | ₩2,208,983 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,141,566 | ₩2,190,772 | ₩2,130,632 | ₩2,157,888 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,084,602 | ₩2,156,682 | ₩2,062,438 | ₩2,117,486 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,081,051 | ₩2,093,111 | ₩2,038,800 | ₩2,090,605 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,035,129 | ₩2,086,773 | ₩2,025,990 | ₩2,082,887 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,030,465 | ₩2,076,106 | ₩2,017,708 | ₩2,071,162 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,146,846 | ₩2,158,786 | ₩2,030,532 | ₩2,035,129 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,214,973 | ₩2,214,973 | ₩2,130,739 | ₩2,164,105 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,097,426 | ₩2,173,164 | ₩2,093,058 | ₩2,165,057 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,230,169 | ₩2,230,169 | ₩2,081,748 | ₩2,093,058 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,184,233 | ₩2,190,852 | ₩2,115,007 | ₩2,157,017 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,264,634 | ₩2,293,176 | ₩2,189,311 | ₩2,218,550 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,250,121 | ₩2,287,964 | ₩2,219,274 | ₩2,241,773 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,346,201 | ₩2,346,201 | ₩2,186,243 | ₩2,272,754 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,420,291 | ₩2,432,230 | ₩2,305,866 | ₩2,330,402 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,406,676 | ₩2,524,196 | ₩2,400,954 | ₩2,520,819 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,320,915 | ₩2,408,016 | ₩2,311,535 | ₩2,377,276 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,335,936 | ₩2,357,310 | ₩2,291,461 | ₩2,315,072 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,371,835 | ₩2,402,147 | ₩2,327,199 | ₩2,330,054 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,278,034 | ₩2,311,668 | ₩2,256,661 | ₩2,262,021 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,288,607 | ₩2,312,875 | ₩2,241,572 | ₩2,244,319 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,359,440 | ₩2,370,495 | ₩2,223,468 | ₩2,270,731 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,306,322 | ₩2,376,177 | ₩2,279,079 | ₩2,296,258 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,359,735 | ₩2,426,763 | ₩2,325,310 | ₩2,327,615 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,425,329 | ₩2,444,947 | ₩2,318,235 | ₩2,379,688 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,243,622 | ₩2,380,264 | ₩2,220,413 | ₩2,373,122 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,382,020 | ₩2,416,525 | ₩2,302,945 | ₩2,317,819 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,263,428 | ₩2,310,623 | ₩2,212,145 | ₩2,275,140 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,154,752 | ₩2,203,100 | ₩1,998,291 | ₩2,036,777 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,231,401 | ₩2,243,193 | ₩2,054,800 | ₩2,179,301 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,325,538 | ₩2,414,716 | ₩2,218,082 | ₩2,318,797 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,440,619 | ₩2,479,024 | ₩2,279,454 | ₩2,323,059 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,403,701 | ₩2,519,224 | ₩2,403,701 | ₩2,453,778 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,300,814 | ₩2,420,291 | ₩2,294,114 | ₩2,400,056 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,391,869 | ₩2,412,023 | ₩2,327,213 | ₩2,376,539 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,278,047 | ₩2,324,104 | ₩2,257,934 | ₩2,294,356 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,111,965 | ₩2,258,336 | ₩2,085,540 | ₩2,243,274 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,254,584 | ₩2,287,012 | ₩2,211,046 | ₩2,252,038 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,396,612 | ₩2,396,746 | ₩2,248,594 | ₩2,327,213 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,391,936 | ₩2,445,510 | ₩2,336,244 | ₩2,378,669 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,307,528 | ₩2,346,965 | ₩2,271,334 | ₩2,320,955 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,343,682 | ₩2,371,031 | ₩2,308,278 | ₩2,353,196 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,353,156 | ₩2,431,761 | ₩2,353,156 | ₩2,387,138 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,211,033 | ₩2,274,014 | ₩2,181,861 | ₩2,257,853 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,341,886 | ₩2,341,886 | ₩2,172,186 | ₩2,255,843 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,374,797 | ₩2,454,421 | ₩2,366,650 | ₩2,402,696 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,515,218 | ₩2,527,841 | ₩2,294,798 | ₩2,333,377 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,593,716 | ₩2,593,716 | ₩2,483,070 | ₩2,499,338 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,611,699 | ₩2,678,445 | ₩2,579,552 | ₩2,655,853 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,518,420 | ₩2,634,211 | ₩2,479,024 | ₩2,611,283 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,622,473 | ₩2,622,593 | ₩2,476,357 | ₩2,484,705 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,695,209 | ₩2,733,051 | ₩2,642,519 | ₩2,703,584 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,574,580 | ₩2,680,013 | ₩2,534,005 | ₩2,619,029 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,599,639 | ₩2,667,471 | ₩2,529,971 | ₩2,556,852 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,695,236 | ₩2,776,937 | ₩2,672,228 | ₩2,769,165 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,666,707 | ₩2,686,727 | ₩2,592,939 | ₩2,636,369 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,608,215 | ₩2,649,863 | ₩2,579,177 | ₩2,588,610 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,625,555 | ₩2,677,360 | ₩2,564,718 | ₩2,564,718 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,631,799 | ₩2,671,598 | ₩2,589,669 | ₩2,615,746 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,477,992 | ₩2,563,284 | ₩2,472,591 | ₩2,516,035 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,319,575 | ₩2,480,377 | ₩2,305,504 | ₩2,470,220 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,438,166 | ₩2,463,305 | ₩2,284,734 | ₩2,304,138 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,514,534 | ₩2,555,968 | ₩2,327,936 | ₩2,454,327 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,528,350 | ₩2,532,021 | ₩2,406,810 | ₩2,481,757 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,503,171 | ₩2,582,004 | ₩2,445,845 | ₩2,470,916 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,433,610 | ₩2,589,723 | ₩2,401,316 | ₩2,565,669 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,525,268 | ₩2,643,431 | ₩2,479,037 | ₩2,479,091 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,428,719 | ₩2,539,512 | ₩2,428,719 | ₩2,523,606 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,366,140 | ₩2,448,203 | ₩2,345,035 | ₩2,395,795 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,491,178 | ₩2,500,115 | ₩2,404,210 | ₩2,449,838 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,501,710 | ₩2,519,894 | ₩2,426,200 | ₩2,485,938 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,534,005 | ₩2,568,390 | ₩2,447,158 | ₩2,501,938 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,515,740 | ₩2,574,969 | ₩2,500,812 | ₩2,524,008 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,487,399 | ₩2,492,920 | ₩2,389,537 | ₩2,449,892 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,461,188 | ₩2,511,439 | ₩2,438,836 | ₩2,459,379 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,499,137 | ₩2,534,246 | ₩2,450,361 | ₩2,459,620 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,389,403 | ₩2,509,643 | ₩2,352,552 | ₩2,446,207 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,662,807 | ₩2,662,807 | ₩2,457,449 | ₩2,484,973 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,652,074 | ₩2,678,673 | ₩2,579,539 | ₩2,670,311 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,728,281 | ₩2,779,188 | ₩2,700,140 | ₩2,736,803 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,732,354 | ₩2,747,041 | ₩2,626,439 | ₩2,726,445 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,668,221 | ₩2,717,158 | ₩2,601,461 | ₩2,701,896 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,619,739 | ₩2,740,529 | ₩2,603,203 | ₩2,724,234 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,653,240 | ₩2,653,240 | ₩2,575,063 | ₩2,616,215 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,682,720 | ₩2,682,720 | ₩2,548,839 | ₩2,602,346 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,674,305 | ₩2,704,227 | ₩2,568,483 | ₩2,695,437 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,615,049 | ₩2,684,931 | ₩2,596,959 | ₩2,636,141 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,502,487 | ₩2,553,515 | ₩2,489,704 | ₩2,535,251 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,481,730 | ₩2,515,687 | ₩2,435,393 | ₩2,501,844 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,343,869 | ₩2,486,313 | ₩2,343,869 | ₩2,465,972 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,305,102 | ₩2,353,544 | ₩2,295,736 | ₩2,310,382 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,331,635 | ₩2,379,192 | ₩2,251,917 | ₩2,303,776 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,337,799 | ₩2,418,736 | ₩2,257,934 | ₩2,404,050 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,377,383 | ₩2,451,781 | ₩2,246,892 | ₩2,313,035 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,320,580 | ₩2,410,642 | ₩2,320,580 | ₩2,377,075 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,298,134 | ₩2,318,583 | ₩2,247,334 | ₩2,310,851 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,285,123 | ₩2,303,494 | ₩2,226,993 | ₩2,243,408 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,206,115 | ₩2,257,934 | ₩2,191,201 | ₩2,251,354 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,175,134 | ₩2,216,782 | ₩2,150,732 | ₩2,211,663 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,218,001 | ₩2,218,001 | ₩2,122,954 | ₩2,152,032 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,201,519 | ₩2,223,616 | ₩2,141,982 | ₩2,209,639 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,204,333 | ₩2,240,446 | ₩2,166,826 | ₩2,211,676 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,121,077 | ₩2,191,710 | ₩2,121,077 | ₩2,181,298 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,133,915 | ₩2,162,792 | ₩2,099,811 | ₩2,134,437 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,052,254 | ₩2,146,578 | ₩2,052,254 | ₩2,109,794 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,023,430 | ₩2,073,721 | ₩2,011,799 | ₩2,043,745 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,921,147 | ₩1,940,081 | ₩1,876,028 | ₩1,909,408 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,899,063 | ₩1,924,054 | ₩1,869,301 | ₩1,921,709 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,846,588 | ₩1,962,580 | ₩1,833,147 | ₩1,899,063 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,867,653 | ₩1,963,719 | ₩1,867,653 | ₩1,914,245 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,741,383 | ₩1,850,594 | ₩1,739,802 | ₩1,847,874 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,856,370 | ₩1,874,514 | ₩1,681,725 | ₩1,706,087 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,830,735 | ₩1,862,628 | ₩1,804,605 | ₩1,831,499 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,938,406 | ₩1,950,855 | ₩1,803,667 | ₩1,820,632 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,982,091 | ₩2,003,946 | ₩1,958,466 | ₩1,970,687 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,892,202 | ₩1,973,072 | ₩1,859,371 | ₩1,958,466 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,832,531 | ₩1,951,069 | ₩1,820,900 | ₩1,887,083 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,910,091 | ₩1,943,096 | ₩1,803,761 | ₩1,818,072 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,855,392 | ₩1,960,677 | ₩1,837,368 | ₩1,935,793 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,927,900 | ₩1,959,109 | ₩1,906,741 | ₩1,906,848 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,889,562 | ₩1,919,967 | ₩1,872,035 | ₩1,908,805 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,865,375 | ₩1,904,276 | ₩1,864,062 | ₩1,894,922 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,870,695 | ₩1,900,148 | ₩1,819,747 | ₩1,829,583 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,863,753 | ₩1,883,880 | ₩1,814,146 | ₩1,840,866 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,855,151 | ₩1,924,362 | ₩1,825,121 | ₩1,885,837 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,855,914 | ₩1,889,415 | ₩1,839,043 | ₩1,854,078 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,670,657 | ₩1,840,719 | ₩1,641,846 | ₩1,839,043 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,728,626 | ₩1,779,118 | ₩1,702,750 | ₩1,713,966 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,887,887 | ₩1,897,455 | ₩1,725,825 | ₩1,806,642 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,886,226 | ₩1,930,969 | ₩1,849,522 | ₩1,916,738 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,892,108 | ₩1,892,108 | ₩1,801,027 | ₩1,864,182 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,883,425 | ₩1,928,450 | ₩1,862,011 | ₩1,927,270 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,901,100 | ₩1,931,800 | ₩1,870,453 | ₩1,915,384 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,947,438 | ₩1,953,428 | ₩1,846,012 | ₩1,927,257 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,967,149 | ₩2,010,030 | ₩1,932,992 | ₩1,943,833 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,889,656 | ₩1,984,529 | ₩1,842,528 | ₩1,967,927 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,960,449 | ₩1,963,786 | ₩1,859,331 | ₩1,894,212 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,895,472 | ₩1,979,129 | ₩1,862,628 | ₩1,959,417 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,772,712 | ₩1,845,878 | ₩1,744,706 | ₩1,840,544 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,801,041 | ₩1,838,507 | ₩1,761,081 | ₩1,768,116 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,765,999 | ₩1,828,967 | ₩1,752,277 | ₩1,792,612 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,759,446 | ₩1,815,727 | ₩1,711,031 | ₩1,792,880 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,804,002 | ₩1,874,688 | ₩1,740,646 | ₩1,742,053 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,761,188 | ₩1,829,060 | ₩1,751,111 | ₩1,793,818 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,715,386 | ₩1,735,326 | ₩1,675,025 | ₩1,701,330 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,646,684 | ₩1,741,946 | ₩1,633,551 | ₩1,720,117 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,574,524 | ₩1,648,881 | ₩1,574,524 | ₩1,648,573 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,500,554 | ₩1,557,572 | ₩1,470,551 | ₩1,538,303 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,608,024 | ₩1,627,347 | ₩1,441,004 | ₩1,500,568 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,601,324 | ₩1,634,824 | ₩1,574,322 | ₩1,621,384 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,531,348 | ₩1,579,120 | ₩1,525,023 | ₩1,576,212 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,548,661 | ₩1,589,465 | ₩1,515,857 | ₩1,530,437 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,581,478 | ₩1,608,466 | ₩1,534,323 | ₩1,569,780 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,561,633 | ₩1,579,884 | ₩1,537,847 | ₩1,566,550 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,526,082 | ₩1,565,130 | ₩1,505,486 | ₩1,554,932 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,509,546 | ₩1,538,665 | ₩1,497,914 | ₩1,510,940 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,516,501 | ₩1,523,469 | ₩1,481,245 | ₩1,502,752 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,567,823 | ₩1,578,369 | ₩1,475,496 | ₩1,516,501 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,529,124 | ₩1,552,212 | ₩1,494,122 | ₩1,538,343 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,472,468 | ₩1,528,534 | ₩1,463,302 | ₩1,520,588 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,483,402 | ₩1,537,043 | ₩1,478,123 | ₩1,500,796 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,460,957 | ₩1,493,600 | ₩1,440,522 | ₩1,462,015 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,427,175 | ₩1,446,243 | ₩1,372,341 | ₩1,411,175 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,392,442 | ₩1,445,480 | ₩1,392,442 | ₩1,438,029 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,353,420 | ₩1,401,661 | ₩1,340,020 | ₩1,391,182 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,310,499 | ₩1,369,648 | ₩1,310,097 | ₩1,353,970 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,387,081 | ₩1,393,621 | ₩1,286,151 | ₩1,301,816 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,378,465 | ₩1,404,917 | ₩1,347,631 | ₩1,387,081 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,373,159 | ₩1,387,068 | ₩1,276,691 | ₩1,387,068 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,367,504 | ₩1,407,624 | ₩1,367,504 | ₩1,383,316 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,257,475 | ₩1,346,667 | ₩1,257,475 | ₩1,344,898 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,273,702 | ₩1,279,652 | ₩1,249,341 | ₩1,250,627 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,273,917 | ₩1,283,820 | ₩1,265,287 | ₩1,268,905 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,278,299 | ₩1,292,690 | ₩1,264,309 | ₩1,273,917 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,288,644 | ₩1,295,907 | ₩1,277,441 | ₩1,291,551 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,291,820 | ₩1,292,744 | ₩1,277,039 | ₩1,283,833 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,270,781 | ₩1,299,819 | ₩1,267,967 | ₩1,293,615 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,279,853 | ₩1,305,648 | ₩1,264,805 | ₩1,274,078 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,244,946 | ₩1,276,825 | ₩1,235,565 | ₩1,260,610 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,216,738 | ₩1,241,502 | ₩1,200,913 | ₩1,230,862 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,300,221 | ₩1,308,690 | ₩1,177,328 | ₩1,184,296 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,320,054 | ₩1,320,054 | ₩1,277,227 | ₩1,297,809 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,290,252 | ₩1,321,528 | ₩1,288,295 | ₩1,297,783 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,355,685 | ₩1,372,006 | ₩1,222,634 | ₩1,297,072 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,361,996 | ₩1,374,057 | ₩1,306,586 | ₩1,373,413 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,331,189 | ₩1,378,814 | ₩1,297,541 | ₩1,368,643 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,318,446 | ₩1,337,112 | ₩1,310,540 | ₩1,318,057 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,351,611 | ₩1,389,159 | ₩1,321,407 | ₩1,325,923 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,350,847 | ₩1,359,826 | ₩1,309,427 | ₩1,342,003 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,273,019 | ₩1,348,864 | ₩1,259,619 | ₩1,346,251 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,252,919 | ₩1,277,696 | ₩1,219,485 | ₩1,272,081 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,303,290 | ₩1,324,851 | ₩1,252,852 | ₩1,253,964 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,287,773 | ₩1,293,052 | ₩1,268,329 | ₩1,288,027 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,312,751 | ₩1,314,452 | ₩1,293,186 | ₩1,309,119 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,289,099 | ₩1,317,132 | ₩1,286,781 | ₩1,301,092 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,255,304 | ₩1,282,748 | ₩1,219,445 | ₩1,282,453 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,238,031 | ₩1,284,851 | ₩1,219,539 | ₩1,266,413 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,177,824 | ₩1,201,355 | ₩1,139,017 | ₩1,198,085 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,279,531 | ₩1,307,270 | ₩1,165,657 | ₩1,174,112 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,245,870 | ₩1,272,952 | ₩1,220,758 | ₩1,246,889 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,207,948 | ₩1,255,478 | ₩1,200,363 | ₩1,234,145 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,225,850 | ₩1,256,644 | ₩1,212,785 | ₩1,232,577 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,154,441 | ₩1,248,081 | ₩1,127,841 | ₩1,218,882 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,291,069 | ₩1,306,184 | ₩1,195,767 | ₩1,202,695 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,288,684 | ₩1,314,560 | ₩1,283,458 | ₩1,304,081 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,283,578 | ₩1,306,453 | ₩1,262,299 | ₩1,279,089 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,310,687 | ₩1,331,980 | ₩1,293,186 | ₩1,305,367 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,256,188 | ₩1,282,198 | ₩1,219,552 | ₩1,280,068 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,321,715 | ₩1,329,313 | ₩1,270,352 | ₩1,283,444 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,290,881 | ₩1,336,415 | ₩1,281,140 | ₩1,323,645 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,282,386 | ₩1,296,309 | ₩1,239,585 | ₩1,281,006 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,307,779 | ₩1,316,824 | ₩1,286,821 | ₩1,310,097 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,298,881 | ₩1,322,868 | ₩1,274,600 | ₩1,293,897 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,332,569 | ₩1,367,169 | ₩1,282,614 | ₩1,290,841 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,327,946 | ₩1,366,459 | ₩1,327,946 | ₩1,354,278 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,306,520 | ₩1,325,601 | ₩1,295,049 | ₩1,314,519 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,338,358 | ₩1,350,298 | ₩1,294,124 | ₩1,308,463 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,279,719 | ₩1,343,558 | ₩1,273,019 | ₩1,315,444 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,060,438 | ₩1,120,686 | ₩1,060,438 | ₩1,105,517 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,124,598 | ₩1,135,908 | ₩1,032,445 | ₩1,059,581 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,115,057 | ₩1,118,917 | ₩1,088,217 | ₩1,111,359 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,128,953 | ₩1,144,994 | ₩1,115,245 | ₩1,121,262 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,109,510 | ₩1,128,163 | ₩1,085,416 | ₩1,109,429 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,134,716 | ₩1,137,985 | ₩1,109,054 | ₩1,123,982 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,139,017 | ₩1,139,808 | ₩1,108,438 | ₩1,121,744 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,111,828 | ₩1,141,027 | ₩1,090,374 | ₩1,114,749 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,130,789 | ₩1,154,789 | ₩1,115,433 | ₩1,133,644 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,125,242 | ₩1,150,474 | ₩1,092,264 | ₩1,093,550 | -2.82% | 31.2만 |
|---|