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 | ₩2,301,066 | ₩2,329,769 | ₩2,268,178 | ₩2,301,186 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,302,031 | ₩2,336,690 | ₩2,220,013 | ₩2,288,713 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,374,044 | ₩2,390,407 | ₩2,277,915 | ₩2,335,616 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,674 | ₩2,461,266 | ₩2,306,967 | ₩2,438,357 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,312,238 | ₩2,331,687 | ₩2,266,729 | ₩2,297,672 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,298,987 | ₩2,347,728 | ₩2,288,780 | ₩2,317,711 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,809 | ₩2,264,785 | ₩2,179,239 | ₩2,260,412 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,250,339 | ₩2,250,339 | ₩2,200,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,565 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,516 | ₩2,297,042 | ₩2,203,207 | ₩2,233,265 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,885 | ₩2,265,764 | ₩2,183,571 | ₩2,224,212 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,489 | ₩2,242,104 | ₩2,179,561 | ₩2,225,030 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,556 | ₩2,231,307 | ₩2,105,778 | ₩2,204,213 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,181,962 | ₩2,195,643 | ₩2,152,253 | ₩2,180,755 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,722 | ₩2,190,948 | ₩2,141,067 | ₩2,179,722 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,846 | ₩2,236,846 | ₩2,154,225 | ₩2,189,728 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,136,359 | ₩2,253,075 | ₩2,120,532 | ₩2,214,917 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,687 | ₩2,213,052 | ₩2,105,778 | ₩2,111,090 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,160,341 | ₩2,178,823 | ₩2,108,783 | ₩2,129,049 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,179,963 | ₩2,186,509 | ₩2,102,237 | ₩2,114,872 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,095,343 | ₩2,163,372 | ₩2,072,528 | ₩2,122,946 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,187,287 | ₩2,274,200 | ₩2,161,051 | ₩2,267,829 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,131,262 | ₩2,186,214 | ₩2,117,259 | ₩2,133,690 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,701 | ₩2,240,468 | ₩2,158,221 | ₩2,166,323 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,198,325 | ₩2,223,957 | ₩2,162,125 | ₩2,211,027 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,548 | ₩2,192,799 | ₩2,132,603 | ₩2,159,885 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,531 | ₩2,158,677 | ₩2,064,347 | ₩2,119,446 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,082,977 | ₩2,095,048 | ₩2,040,687 | ₩2,092,540 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,037,012 | ₩2,088,704 | ₩2,027,864 | ₩2,084,814 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,032,344 | ₩2,078,028 | ₩2,019,575 | ₩2,073,078 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,833 | ₩2,160,783 | ₩2,032,411 | ₩2,037,012 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,217,022 | ₩2,217,022 | ₩2,132,711 | ₩2,166,108 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,099,367 | ₩2,175,175 | ₩2,094,994 | ₩2,167,060 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,232,232 | ₩2,232,232 | ₩2,083,674 | ₩2,094,994 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,186,254 | ₩2,192,880 | ₩2,116,964 | ₩2,159,013 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,729 | ₩2,295,298 | ₩2,191,337 | ₩2,220,603 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,252,204 | ₩2,290,081 | ₩2,221,328 | ₩2,243,847 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,348,372 | ₩2,348,372 | ₩2,188,266 | ₩2,274,858 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,530 | ₩2,434,481 | ₩2,308,000 | ₩2,332,558 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,408,903 | ₩2,526,531 | ₩2,403,176 | ₩2,523,152 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,323,062 | ₩2,410,244 | ₩2,313,674 | ₩2,379,476 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,338,098 | ₩2,359,491 | ₩2,293,581 | ₩2,317,214 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,374,030 | ₩2,404,369 | ₩2,329,353 | ₩2,332,210 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,280,142 | ₩2,313,808 | ₩2,258,749 | ₩2,264,114 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,725 | ₩2,315,015 | ₩2,243,646 | ₩2,246,396 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,624 | ₩2,372,689 | ₩2,225,526 | ₩2,272,832 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,308,456 | ₩2,378,376 | ₩2,281,188 | ₩2,298,383 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,361,919 | ₩2,429,008 | ₩2,327,462 | ₩2,329,769 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,573 | ₩2,447,209 | ₩2,320,380 | ₩2,381,890 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,698 | ₩2,382,467 | ₩2,222,468 | ₩2,375,318 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,384,224 | ₩2,418,761 | ₩2,305,076 | ₩2,319,964 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,522 | ₩2,312,761 | ₩2,214,192 | ₩2,277,245 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,746 | ₩2,205,139 | ₩2,000,141 | ₩2,038,661 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,233,466 | ₩2,245,269 | ₩2,056,702 | ₩2,181,318 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,690 | ₩2,416,951 | ₩2,220,134 | ₩2,320,943 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,877 | ₩2,481,318 | ₩2,281,564 | ₩2,325,208 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,405,925 | ₩2,521,555 | ₩2,405,925 | ₩2,456,048 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,302,943 | ₩2,422,530 | ₩2,296,237 | ₩2,402,277 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,394,082 | ₩2,414,255 | ₩2,329,366 | ₩2,378,738 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,280,155 | ₩2,326,255 | ₩2,260,023 | ₩2,296,479 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,113,920 | ₩2,260,426 | ₩2,087,470 | ₩2,245,350 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,670 | ₩2,289,128 | ₩2,213,092 | ₩2,254,122 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,830 | ₩2,398,964 | ₩2,250,675 | ₩2,329,366 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,394,149 | ₩2,447,773 | ₩2,338,406 | ₩2,380,871 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,663 | ₩2,349,136 | ₩2,273,436 | ₩2,323,103 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,850 | ₩2,373,225 | ₩2,310,414 | ₩2,355,373 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,355,333 | ₩2,434,011 | ₩2,355,333 | ₩2,389,347 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,213,079 | ₩2,276,118 | ₩2,183,880 | ₩2,259,943 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,344,053 | ₩2,344,053 | ₩2,174,196 | ₩2,257,931 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,376,994 | ₩2,456,692 | ₩2,368,840 | ₩2,404,919 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,545 | ₩2,530,180 | ₩2,296,921 | ₩2,335,536 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,596,116 | ₩2,596,116 | ₩2,485,368 | ₩2,501,651 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,614,116 | ₩2,680,924 | ₩2,581,939 | ₩2,658,310 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,751 | ₩2,636,649 | ₩2,481,318 | ₩2,613,700 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,624,900 | ₩2,625,020 | ₩2,478,648 | ₩2,487,005 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,703 | ₩2,735,580 | ₩2,644,965 | ₩2,706,086 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,576,963 | ₩2,682,493 | ₩2,536,350 | ₩2,621,452 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,602,044 | ₩2,669,939 | ₩2,532,312 | ₩2,559,218 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,730 | ₩2,779,507 | ₩2,674,701 | ₩2,771,727 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,669,175 | ₩2,689,213 | ₩2,595,338 | ₩2,638,808 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,628 | ₩2,652,315 | ₩2,581,563 | ₩2,591,006 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,627,984 | ₩2,679,837 | ₩2,567,091 | ₩2,567,091 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,634,235 | ₩2,674,070 | ₩2,592,066 | ₩2,618,166 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,480,285 | ₩2,565,656 | ₩2,474,879 | ₩2,518,363 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,721 | ₩2,482,672 | ₩2,307,638 | ₩2,472,506 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,440,423 | ₩2,465,585 | ₩2,286,848 | ₩2,306,270 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,861 | ₩2,558,333 | ₩2,330,091 | ₩2,456,598 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,689 | ₩2,534,364 | ₩2,409,037 | ₩2,484,054 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,505,487 | ₩2,584,393 | ₩2,448,108 | ₩2,473,203 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,862 | ₩2,592,119 | ₩2,403,538 | ₩2,568,043 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,604 | ₩2,645,877 | ₩2,481,331 | ₩2,481,385 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,430,967 | ₩2,541,862 | ₩2,430,967 | ₩2,525,941 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,368,330 | ₩2,450,469 | ₩2,347,205 | ₩2,398,012 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,493,483 | ₩2,502,429 | ₩2,406,435 | ₩2,452,105 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,504,025 | ₩2,522,226 | ₩2,428,445 | ₩2,488,239 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,536,350 | ₩2,570,766 | ₩2,449,422 | ₩2,504,253 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,518,068 | ₩2,577,352 | ₩2,503,126 | ₩2,526,344 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,700 | ₩2,495,226 | ₩2,391,748 | ₩2,452,159 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,463,465 | ₩2,513,763 | ₩2,441,093 | ₩2,461,655 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,501,450 | ₩2,536,591 | ₩2,452,628 | ₩2,461,896 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,614 | ₩2,511,965 | ₩2,354,729 | ₩2,448,470 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,665,271 | ₩2,665,271 | ₩2,459,723 | ₩2,487,273 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,654,528 | ₩2,681,152 | ₩2,581,926 | ₩2,672,782 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,805 | ₩2,781,760 | ₩2,702,639 | ₩2,739,336 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,734,883 | ₩2,749,583 | ₩2,628,870 | ₩2,728,968 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,690 | ₩2,719,673 | ₩2,603,868 | ₩2,704,396 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,622,163 | ₩2,743,064 | ₩2,605,612 | ₩2,726,755 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,695 | ₩2,655,695 | ₩2,577,446 | ₩2,618,636 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,685,203 | ₩2,685,203 | ₩2,551,197 | ₩2,604,754 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,779 | ₩2,706,730 | ₩2,570,860 | ₩2,697,931 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,617,469 | ₩2,687,416 | ₩2,599,362 | ₩2,638,580 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,803 | ₩2,555,878 | ₩2,492,007 | ₩2,537,597 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,484,027 | ₩2,518,014 | ₩2,437,646 | ₩2,504,159 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,346,038 | ₩2,488,614 | ₩2,346,038 | ₩2,468,254 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,307,235 | ₩2,355,722 | ₩2,297,860 | ₩2,312,520 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,792 | ₩2,381,394 | ₩2,254,001 | ₩2,305,908 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,339,962 | ₩2,420,974 | ₩2,260,023 | ₩2,406,274 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,583 | ₩2,454,050 | ₩2,248,971 | ₩2,315,176 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,727 | ₩2,412,873 | ₩2,322,727 | ₩2,379,275 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,300,261 | ₩2,320,729 | ₩2,249,414 | ₩2,312,989 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,287,237 | ₩2,305,626 | ₩2,229,053 | ₩2,245,484 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,208,157 | ₩2,260,023 | ₩2,193,228 | ₩2,253,437 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,177,147 | ₩2,218,833 | ₩2,152,722 | ₩2,213,709 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,220,053 | ₩2,220,053 | ₩2,124,918 | ₩2,154,023 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,556 | ₩2,225,673 | ₩2,143,964 | ₩2,211,684 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,206,373 | ₩2,242,520 | ₩2,168,831 | ₩2,213,723 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,123,040 | ₩2,193,738 | ₩2,123,040 | ₩2,183,317 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,889 | ₩2,164,794 | ₩2,101,754 | ₩2,136,413 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,054,153 | ₩2,148,564 | ₩2,054,153 | ₩2,111,747 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,025,303 | ₩2,075,640 | ₩2,013,660 | ₩2,045,636 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,922,924 | ₩1,941,876 | ₩1,877,764 | ₩1,911,175 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,820 | ₩1,925,835 | ₩1,871,031 | ₩1,923,488 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,848,297 | ₩1,964,396 | ₩1,834,844 | ₩1,900,820 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,869,381 | ₩1,965,536 | ₩1,869,381 | ₩1,916,017 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,742,994 | ₩1,852,307 | ₩1,741,411 | ₩1,849,584 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,858,088 | ₩1,876,248 | ₩1,683,281 | ₩1,707,665 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,429 | ₩1,864,351 | ₩1,806,275 | ₩1,833,194 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,940,200 | ₩1,952,660 | ₩1,805,336 | ₩1,822,316 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,983,925 | ₩2,005,801 | ₩1,960,278 | ₩1,972,511 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,893,953 | ₩1,974,898 | ₩1,861,092 | ₩1,960,278 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,834,227 | ₩1,952,875 | ₩1,822,585 | ₩1,888,829 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,859 | ₩1,944,894 | ₩1,805,430 | ₩1,819,755 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,857,109 | ₩1,962,491 | ₩1,839,069 | ₩1,937,584 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,684 | ₩1,960,922 | ₩1,908,506 | ₩1,908,613 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,891,311 | ₩1,921,744 | ₩1,873,767 | ₩1,910,571 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,867,101 | ₩1,906,038 | ₩1,865,786 | ₩1,896,676 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,426 | ₩1,901,907 | ₩1,821,431 | ₩1,831,276 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,478 | ₩1,885,624 | ₩1,815,825 | ₩1,842,569 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,867 | ₩1,926,143 | ₩1,826,810 | ₩1,887,582 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,632 | ₩1,891,163 | ₩1,840,745 | ₩1,855,794 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,672,202 | ₩1,842,422 | ₩1,643,365 | ₩1,840,745 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,730,225 | ₩1,780,764 | ₩1,704,326 | ₩1,715,552 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,634 | ₩1,899,211 | ₩1,727,422 | ₩1,808,314 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,887,971 | ₩1,932,756 | ₩1,851,234 | ₩1,918,511 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,859 | ₩1,893,859 | ₩1,802,694 | ₩1,865,907 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,885,168 | ₩1,930,234 | ₩1,863,734 | ₩1,929,054 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,859 | ₩1,933,587 | ₩1,872,184 | ₩1,917,157 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,949,240 | ₩1,955,235 | ₩1,847,720 | ₩1,929,040 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,968,970 | ₩2,011,890 | ₩1,934,781 | ₩1,945,632 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,891,405 | ₩1,986,366 | ₩1,844,233 | ₩1,969,748 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,962,263 | ₩1,965,603 | ₩1,861,052 | ₩1,895,965 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,897,226 | ₩1,980,960 | ₩1,864,351 | ₩1,961,231 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,774,353 | ₩1,847,586 | ₩1,746,321 | ₩1,842,247 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,707 | ₩1,840,209 | ₩1,762,711 | ₩1,769,752 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,633 | ₩1,830,659 | ₩1,753,899 | ₩1,794,271 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,761,074 | ₩1,817,407 | ₩1,712,615 | ₩1,794,539 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,671 | ₩1,876,423 | ₩1,742,256 | ₩1,743,665 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,818 | ₩1,830,753 | ₩1,752,732 | ₩1,795,478 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,716,974 | ₩1,736,932 | ₩1,676,575 | ₩1,702,904 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,648,207 | ₩1,743,557 | ₩1,635,063 | ₩1,721,708 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,575,981 | ₩1,650,407 | ₩1,575,981 | ₩1,650,099 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,501,943 | ₩1,559,014 | ₩1,471,912 | ₩1,539,726 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,512 | ₩1,628,853 | ₩1,442,337 | ₩1,501,956 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,806 | ₩1,636,337 | ₩1,575,779 | ₩1,622,884 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,765 | ₩1,580,581 | ₩1,526,434 | ₩1,577,671 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,550,094 | ₩1,590,936 | ₩1,517,260 | ₩1,531,853 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,582,942 | ₩1,609,955 | ₩1,535,743 | ₩1,571,232 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,563,078 | ₩1,581,346 | ₩1,539,270 | ₩1,568,000 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,494 | ₩1,566,578 | ₩1,506,879 | ₩1,556,371 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,510,943 | ₩1,540,088 | ₩1,499,301 | ₩1,512,338 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,904 | ₩1,524,879 | ₩1,482,615 | ₩1,504,143 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,569,274 | ₩1,579,830 | ₩1,476,861 | ₩1,517,904 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,539 | ₩1,553,648 | ₩1,495,505 | ₩1,539,766 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,830 | ₩1,529,949 | ₩1,464,656 | ₩1,521,995 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,775 | ₩1,538,465 | ₩1,479,490 | ₩1,502,184 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,462,309 | ₩1,494,982 | ₩1,441,855 | ₩1,463,368 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,496 | ₩1,447,582 | ₩1,373,611 | ₩1,412,481 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,730 | ₩1,446,817 | ₩1,393,730 | ₩1,439,360 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,673 | ₩1,402,958 | ₩1,341,260 | ₩1,392,469 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,712 | ₩1,370,915 | ₩1,311,310 | ₩1,355,222 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,365 | ₩1,394,910 | ₩1,287,341 | ₩1,303,021 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,741 | ₩1,406,217 | ₩1,348,878 | ₩1,388,365 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,429 | ₩1,388,352 | ₩1,277,872 | ₩1,388,352 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,769 | ₩1,408,927 | ₩1,368,769 | ₩1,384,596 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,638 | ₩1,347,913 | ₩1,258,638 | ₩1,346,142 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,881 | ₩1,280,836 | ₩1,250,497 | ₩1,251,785 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,275,096 | ₩1,285,008 | ₩1,266,458 | ₩1,270,079 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,482 | ₩1,293,887 | ₩1,265,479 | ₩1,275,096 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,836 | ₩1,297,106 | ₩1,278,623 | ₩1,292,747 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,293,015 | ₩1,293,940 | ₩1,278,221 | ₩1,285,021 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,271,957 | ₩1,301,022 | ₩1,269,140 | ₩1,294,812 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,281,037 | ₩1,306,857 | ₩1,265,975 | ₩1,275,257 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,246,098 | ₩1,278,006 | ₩1,236,709 | ₩1,261,777 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,864 | ₩1,242,651 | ₩1,202,024 | ₩1,232,001 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,425 | ₩1,309,901 | ₩1,178,418 | ₩1,185,392 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,321,275 | ₩1,321,275 | ₩1,278,409 | ₩1,299,010 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,446 | ₩1,322,751 | ₩1,289,487 | ₩1,298,983 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,356,939 | ₩1,373,276 | ₩1,223,766 | ₩1,298,273 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,363,257 | ₩1,375,328 | ₩1,307,796 | ₩1,374,684 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,421 | ₩1,380,089 | ₩1,298,742 | ₩1,369,909 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,666 | ₩1,338,349 | ₩1,311,752 | ₩1,319,277 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,862 | ₩1,390,444 | ₩1,322,630 | ₩1,327,150 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,352,097 | ₩1,361,084 | ₩1,310,639 | ₩1,343,245 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,274,197 | ₩1,350,112 | ₩1,260,784 | ₩1,347,497 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,254,078 | ₩1,278,878 | ₩1,220,614 | ₩1,273,258 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,496 | ₩1,326,077 | ₩1,254,011 | ₩1,255,124 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,288,964 | ₩1,294,249 | ₩1,269,503 | ₩1,289,219 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,313,965 | ₩1,315,669 | ₩1,294,383 | ₩1,310,331 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,292 | ₩1,318,351 | ₩1,287,972 | ₩1,302,296 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,466 | ₩1,283,935 | ₩1,220,573 | ₩1,283,639 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,239,177 | ₩1,286,040 | ₩1,220,667 | ₩1,267,585 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,914 | ₩1,202,466 | ₩1,140,071 | ₩1,199,194 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,716 | ₩1,308,480 | ₩1,166,735 | ₩1,175,199 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,247,023 | ₩1,274,130 | ₩1,221,888 | ₩1,248,042 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,209,065 | ₩1,256,640 | ₩1,201,474 | ₩1,235,287 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,226,985 | ₩1,257,807 | ₩1,213,907 | ₩1,233,718 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,509 | ₩1,249,236 | ₩1,128,885 | ₩1,220,010 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,292,264 | ₩1,307,393 | ₩1,196,873 | ₩1,203,808 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,876 | ₩1,315,776 | ₩1,284,645 | ₩1,305,287 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,766 | ₩1,307,661 | ₩1,263,467 | ₩1,280,273 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,900 | ₩1,333,212 | ₩1,294,383 | ₩1,306,575 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,351 | ₩1,283,385 | ₩1,220,681 | ₩1,281,252 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,938 | ₩1,330,543 | ₩1,271,528 | ₩1,284,632 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,292,076 | ₩1,337,652 | ₩1,282,325 | ₩1,324,870 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,572 | ₩1,297,508 | ₩1,240,733 | ₩1,282,191 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,308,989 | ₩1,318,043 | ₩1,288,012 | ₩1,311,310 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,300,083 | ₩1,324,092 | ₩1,275,780 | ₩1,295,094 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,803 | ₩1,368,434 | ₩1,283,800 | ₩1,292,036 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,329,175 | ₩1,367,723 | ₩1,329,175 | ₩1,355,531 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,729 | ₩1,326,828 | ₩1,296,247 | ₩1,315,736 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,597 | ₩1,351,547 | ₩1,295,322 | ₩1,309,673 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,903 | ₩1,344,801 | ₩1,274,197 | ₩1,316,661 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,419 | ₩1,121,723 | ₩1,061,419 | ₩1,106,540 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,639 | ₩1,136,959 | ₩1,033,401 | ₩1,060,561 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,116,089 | ₩1,119,952 | ₩1,089,224 | ₩1,112,387 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,129,998 | ₩1,146,053 | ₩1,116,277 | ₩1,122,299 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,536 | ₩1,129,207 | ₩1,086,421 | ₩1,110,456 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,766 | ₩1,139,038 | ₩1,110,080 | ₩1,125,022 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,140,071 | ₩1,140,862 | ₩1,109,463 | ₩1,122,782 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,857 | ₩1,142,083 | ₩1,091,383 | ₩1,115,781 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,836 | ₩1,155,858 | ₩1,116,465 | ₩1,134,693 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,283 | ₩1,151,539 | ₩1,093,274 | ₩1,094,562 | -2.82% | 31.2만 |
|---|