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 | ₩2,300,791 | ₩2,329,491 | ₩2,267,907 | ₩2,300,912 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,301,757 | ₩2,336,411 | ₩2,219,749 | ₩2,288,440 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,373,760 | ₩2,390,122 | ₩2,277,644 | ₩2,335,338 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,398 | ₩2,460,972 | ₩2,306,692 | ₩2,438,066 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,311,963 | ₩2,331,409 | ₩2,266,459 | ₩2,297,398 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,298,713 | ₩2,347,448 | ₩2,288,507 | ₩2,317,434 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,544 | ₩2,264,514 | ₩2,178,979 | ₩2,260,142 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,250,071 | ₩2,250,071 | ₩2,199,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,300 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,247 | ₩2,296,768 | ₩2,202,945 | ₩2,232,999 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,620 | ₩2,265,493 | ₩2,183,311 | ₩2,223,946 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,224 | ₩2,241,836 | ₩2,179,301 | ₩2,224,764 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,302 | ₩2,231,041 | ₩2,105,527 | ₩2,203,950 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,181,702 | ₩2,195,381 | ₩2,151,996 | ₩2,180,495 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,466 | ₩2,190,687 | ₩2,140,811 | ₩2,179,462 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,579 | ₩2,236,579 | ₩2,153,968 | ₩2,189,466 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,136,104 | ₩2,252,807 | ₩2,120,279 | ₩2,214,652 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,425 | ₩2,212,788 | ₩2,105,527 | ₩2,110,838 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,160,083 | ₩2,178,563 | ₩2,108,531 | ₩2,128,795 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,179,703 | ₩2,186,248 | ₩2,101,986 | ₩2,114,620 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,095,093 | ₩2,163,114 | ₩2,072,281 | ₩2,122,693 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,187,026 | ₩2,273,929 | ₩2,160,794 | ₩2,267,559 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,131,008 | ₩2,185,953 | ₩2,117,007 | ₩2,133,435 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,437 | ₩2,240,200 | ₩2,157,964 | ₩2,166,064 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,198,063 | ₩2,223,691 | ₩2,161,867 | ₩2,210,763 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,292 | ₩2,192,538 | ₩2,132,349 | ₩2,159,627 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,282 | ₩2,158,420 | ₩2,064,100 | ₩2,119,193 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,082,728 | ₩2,094,798 | ₩2,040,443 | ₩2,092,290 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,036,769 | ₩2,088,455 | ₩2,027,623 | ₩2,084,566 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,032,102 | ₩2,077,780 | ₩2,019,334 | ₩2,072,831 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,576 | ₩2,160,526 | ₩2,032,169 | ₩2,036,769 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,216,758 | ₩2,216,758 | ₩2,132,456 | ₩2,165,850 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,099,117 | ₩2,174,916 | ₩2,094,745 | ₩2,166,802 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,231,966 | ₩2,231,966 | ₩2,083,426 | ₩2,094,745 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,185,993 | ₩2,192,618 | ₩2,116,712 | ₩2,158,755 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,459 | ₩2,295,024 | ₩2,191,076 | ₩2,220,339 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,251,935 | ₩2,289,808 | ₩2,221,063 | ₩2,243,580 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,348,092 | ₩2,348,092 | ₩2,188,005 | ₩2,274,586 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,241 | ₩2,434,190 | ₩2,307,725 | ₩2,332,280 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,408,616 | ₩2,526,230 | ₩2,402,889 | ₩2,522,851 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,322,785 | ₩2,409,957 | ₩2,313,398 | ₩2,379,192 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,337,819 | ₩2,359,210 | ₩2,293,308 | ₩2,316,938 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,373,747 | ₩2,404,083 | ₩2,329,075 | ₩2,331,931 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,279,870 | ₩2,313,532 | ₩2,258,480 | ₩2,263,844 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,451 | ₩2,314,739 | ₩2,243,379 | ₩2,246,128 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,342 | ₩2,372,406 | ₩2,225,260 | ₩2,272,561 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,308,181 | ₩2,378,092 | ₩2,280,916 | ₩2,298,109 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,361,637 | ₩2,428,719 | ₩2,327,184 | ₩2,329,491 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,284 | ₩2,446,917 | ₩2,320,103 | ₩2,381,606 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,430 | ₩2,382,183 | ₩2,222,203 | ₩2,375,034 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,383,939 | ₩2,418,473 | ₩2,304,801 | ₩2,319,687 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,252 | ₩2,312,485 | ₩2,213,928 | ₩2,276,973 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,489 | ₩2,204,876 | ₩1,999,902 | ₩2,038,418 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,233,200 | ₩2,245,001 | ₩2,056,456 | ₩2,181,058 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,412 | ₩2,416,662 | ₩2,219,869 | ₩2,320,666 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,586 | ₩2,481,022 | ₩2,281,292 | ₩2,324,931 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,405,638 | ₩2,521,255 | ₩2,405,638 | ₩2,455,755 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,302,669 | ₩2,422,241 | ₩2,295,963 | ₩2,401,991 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,393,796 | ₩2,413,967 | ₩2,329,088 | ₩2,378,454 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,279,883 | ₩2,325,977 | ₩2,259,754 | ₩2,296,205 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,113,667 | ₩2,260,156 | ₩2,087,221 | ₩2,245,082 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,401 | ₩2,288,855 | ₩2,212,828 | ₩2,253,853 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,544 | ₩2,398,678 | ₩2,250,406 | ₩2,329,088 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,393,864 | ₩2,447,481 | ₩2,338,127 | ₩2,380,587 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,388 | ₩2,348,856 | ₩2,273,165 | ₩2,322,825 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,570 | ₩2,372,942 | ₩2,310,139 | ₩2,355,092 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,355,052 | ₩2,433,721 | ₩2,355,052 | ₩2,389,062 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,212,815 | ₩2,275,847 | ₩2,183,619 | ₩2,259,673 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,343,773 | ₩2,343,773 | ₩2,173,937 | ₩2,257,661 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,376,711 | ₩2,456,399 | ₩2,368,557 | ₩2,404,633 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,245 | ₩2,529,878 | ₩2,296,647 | ₩2,335,257 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,595,806 | ₩2,595,806 | ₩2,485,072 | ₩2,501,353 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,613,804 | ₩2,680,604 | ₩2,581,631 | ₩2,657,993 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,450 | ₩2,636,334 | ₩2,481,022 | ₩2,613,388 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,624,586 | ₩2,624,707 | ₩2,478,353 | ₩2,486,708 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,381 | ₩2,735,254 | ₩2,644,649 | ₩2,705,763 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,576,655 | ₩2,682,173 | ₩2,536,047 | ₩2,621,140 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,601,734 | ₩2,669,620 | ₩2,532,010 | ₩2,558,913 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,408 | ₩2,779,175 | ₩2,674,381 | ₩2,771,397 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,668,856 | ₩2,688,892 | ₩2,595,029 | ₩2,638,494 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,317 | ₩2,651,998 | ₩2,581,255 | ₩2,590,697 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,627,671 | ₩2,679,518 | ₩2,566,785 | ₩2,566,785 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,633,920 | ₩2,673,751 | ₩2,591,756 | ₩2,617,854 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,479,989 | ₩2,565,350 | ₩2,474,584 | ₩2,518,063 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,444 | ₩2,482,376 | ₩2,307,363 | ₩2,472,211 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,440,131 | ₩2,465,290 | ₩2,286,576 | ₩2,305,995 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,561 | ₩2,558,028 | ₩2,329,813 | ₩2,456,305 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,388 | ₩2,534,062 | ₩2,408,750 | ₩2,483,757 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,505,188 | ₩2,584,085 | ₩2,447,816 | ₩2,472,908 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,572 | ₩2,591,810 | ₩2,403,251 | ₩2,567,737 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,303 | ₩2,645,561 | ₩2,481,035 | ₩2,481,089 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,430,677 | ₩2,541,559 | ₩2,430,677 | ₩2,525,640 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,368,047 | ₩2,450,176 | ₩2,346,925 | ₩2,397,726 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,493,185 | ₩2,502,130 | ₩2,406,148 | ₩2,451,812 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,503,726 | ₩2,521,925 | ₩2,428,155 | ₩2,487,942 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,536,047 | ₩2,570,460 | ₩2,449,130 | ₩2,503,954 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,517,768 | ₩2,577,044 | ₩2,502,828 | ₩2,526,042 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,403 | ₩2,494,929 | ₩2,391,463 | ₩2,451,866 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,463,172 | ₩2,513,463 | ₩2,440,802 | ₩2,461,361 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,501,152 | ₩2,536,288 | ₩2,452,335 | ₩2,461,602 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,329 | ₩2,511,666 | ₩2,354,449 | ₩2,448,178 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,664,953 | ₩2,664,953 | ₩2,459,430 | ₩2,486,976 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,654,211 | ₩2,680,832 | ₩2,581,618 | ₩2,672,464 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,480 | ₩2,781,428 | ₩2,702,317 | ₩2,739,009 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,734,557 | ₩2,749,255 | ₩2,628,556 | ₩2,728,642 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,372 | ₩2,719,348 | ₩2,603,558 | ₩2,704,073 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,621,851 | ₩2,742,737 | ₩2,605,301 | ₩2,726,429 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,378 | ₩2,655,378 | ₩2,577,138 | ₩2,618,323 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,684,882 | ₩2,684,882 | ₩2,550,893 | ₩2,604,443 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,460 | ₩2,706,407 | ₩2,570,553 | ₩2,697,609 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,617,157 | ₩2,687,095 | ₩2,599,052 | ₩2,638,266 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,504 | ₩2,555,573 | ₩2,491,710 | ₩2,537,294 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,483,731 | ₩2,517,714 | ₩2,437,355 | ₩2,503,861 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,345,758 | ₩2,488,317 | ₩2,345,758 | ₩2,467,959 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,306,960 | ₩2,355,441 | ₩2,297,586 | ₩2,312,244 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,514 | ₩2,381,110 | ₩2,253,732 | ₩2,305,632 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,339,683 | ₩2,420,686 | ₩2,259,754 | ₩2,405,987 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,299 | ₩2,453,757 | ₩2,248,703 | ₩2,314,900 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,450 | ₩2,412,585 | ₩2,322,450 | ₩2,378,991 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,299,987 | ₩2,320,452 | ₩2,249,145 | ₩2,312,714 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,286,964 | ₩2,305,351 | ₩2,228,788 | ₩2,245,216 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,207,893 | ₩2,259,754 | ₩2,192,967 | ₩2,253,169 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,176,887 | ₩2,218,568 | ₩2,152,466 | ₩2,213,445 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,219,789 | ₩2,219,789 | ₩2,124,665 | ₩2,153,766 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,293 | ₩2,225,408 | ₩2,143,708 | ₩2,211,420 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,206,110 | ₩2,242,252 | ₩2,168,572 | ₩2,213,459 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,122,787 | ₩2,193,476 | ₩2,122,787 | ₩2,183,056 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,635 | ₩2,164,535 | ₩2,101,504 | ₩2,136,158 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,053,908 | ₩2,148,308 | ₩2,053,908 | ₩2,111,495 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,025,061 | ₩2,075,393 | ₩2,013,420 | ₩2,045,392 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,922,695 | ₩1,941,645 | ₩1,877,540 | ₩1,910,947 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,593 | ₩1,925,605 | ₩1,870,808 | ₩1,923,258 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,848,076 | ₩1,964,162 | ₩1,834,625 | ₩1,900,593 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,869,158 | ₩1,965,302 | ₩1,869,158 | ₩1,915,788 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,742,786 | ₩1,852,086 | ₩1,741,204 | ₩1,849,363 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,857,866 | ₩1,876,025 | ₩1,683,081 | ₩1,707,462 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,211 | ₩1,864,129 | ₩1,806,059 | ₩1,832,975 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,939,968 | ₩1,952,427 | ₩1,805,121 | ₩1,822,099 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,983,688 | ₩2,005,561 | ₩1,960,044 | ₩1,972,275 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,893,727 | ₩1,974,663 | ₩1,860,870 | ₩1,960,044 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,834,008 | ₩1,952,642 | ₩1,822,367 | ₩1,888,604 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,631 | ₩1,944,662 | ₩1,805,214 | ₩1,819,537 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,856,887 | ₩1,962,257 | ₩1,838,849 | ₩1,937,353 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,454 | ₩1,960,688 | ₩1,908,278 | ₩1,908,385 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,891,085 | ₩1,921,515 | ₩1,873,544 | ₩1,910,343 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,866,878 | ₩1,905,810 | ₩1,865,564 | ₩1,896,449 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,202 | ₩1,901,680 | ₩1,821,214 | ₩1,831,057 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,255 | ₩1,885,399 | ₩1,815,608 | ₩1,842,350 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,646 | ₩1,925,913 | ₩1,826,592 | ₩1,887,357 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,410 | ₩1,890,938 | ₩1,840,526 | ₩1,855,573 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,672,003 | ₩1,842,202 | ₩1,643,169 | ₩1,840,526 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,730,019 | ₩1,780,552 | ₩1,704,122 | ₩1,715,347 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,409 | ₩1,898,984 | ₩1,727,216 | ₩1,808,098 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,887,746 | ₩1,932,525 | ₩1,851,013 | ₩1,918,283 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,633 | ₩1,893,633 | ₩1,802,479 | ₩1,865,685 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,884,943 | ₩1,930,004 | ₩1,863,512 | ₩1,928,824 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,632 | ₩1,933,357 | ₩1,871,961 | ₩1,916,928 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,949,007 | ₩1,955,002 | ₩1,847,499 | ₩1,928,810 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,968,735 | ₩2,011,650 | ₩1,934,550 | ₩1,945,400 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,891,179 | ₩1,986,129 | ₩1,844,012 | ₩1,969,513 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,962,029 | ₩1,965,369 | ₩1,860,830 | ₩1,895,739 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,896,999 | ₩1,980,724 | ₩1,864,129 | ₩1,960,997 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,774,141 | ₩1,847,365 | ₩1,746,112 | ₩1,842,028 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,492 | ₩1,839,989 | ₩1,762,500 | ₩1,769,541 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,422 | ₩1,830,441 | ₩1,753,689 | ₩1,794,057 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,760,864 | ₩1,817,190 | ₩1,712,410 | ₩1,794,325 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,456 | ₩1,876,199 | ₩1,742,049 | ₩1,743,457 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,608 | ₩1,830,534 | ₩1,752,523 | ₩1,795,264 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,716,769 | ₩1,736,724 | ₩1,676,375 | ₩1,702,701 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,648,011 | ₩1,743,349 | ₩1,634,868 | ₩1,721,503 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,575,793 | ₩1,650,210 | ₩1,575,793 | ₩1,649,902 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,501,764 | ₩1,558,828 | ₩1,471,737 | ₩1,539,543 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,320 | ₩1,628,659 | ₩1,442,165 | ₩1,501,777 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,615 | ₩1,636,142 | ₩1,575,591 | ₩1,622,691 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,582 | ₩1,580,393 | ₩1,526,252 | ₩1,577,482 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,549,909 | ₩1,590,746 | ₩1,517,079 | ₩1,531,670 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,582,753 | ₩1,609,763 | ₩1,535,560 | ₩1,571,045 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,562,891 | ₩1,581,157 | ₩1,539,087 | ₩1,567,813 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,312 | ₩1,566,391 | ₩1,506,699 | ₩1,556,186 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,510,763 | ₩1,539,905 | ₩1,499,122 | ₩1,512,157 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,723 | ₩1,524,697 | ₩1,482,439 | ₩1,503,963 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,569,087 | ₩1,579,641 | ₩1,476,685 | ₩1,517,723 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,356 | ₩1,553,463 | ₩1,495,327 | ₩1,539,583 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,654 | ₩1,529,766 | ₩1,464,481 | ₩1,521,813 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,598 | ₩1,538,282 | ₩1,479,314 | ₩1,502,005 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,462,134 | ₩1,494,803 | ₩1,441,683 | ₩1,463,194 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,325 | ₩1,447,409 | ₩1,373,447 | ₩1,412,312 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,564 | ₩1,446,645 | ₩1,393,564 | ₩1,439,188 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,511 | ₩1,402,791 | ₩1,341,100 | ₩1,392,303 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,556 | ₩1,370,752 | ₩1,311,153 | ₩1,355,061 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,199 | ₩1,394,744 | ₩1,287,188 | ₩1,302,865 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,576 | ₩1,406,050 | ₩1,348,717 | ₩1,388,199 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,265 | ₩1,388,186 | ₩1,277,720 | ₩1,388,186 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,606 | ₩1,408,758 | ₩1,368,606 | ₩1,384,431 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,488 | ₩1,347,752 | ₩1,258,488 | ₩1,345,982 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,729 | ₩1,280,683 | ₩1,250,348 | ₩1,251,635 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,274,944 | ₩1,284,854 | ₩1,266,307 | ₩1,269,928 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,329 | ₩1,293,732 | ₩1,265,328 | ₩1,274,944 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,682 | ₩1,296,951 | ₩1,278,471 | ₩1,292,592 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,292,861 | ₩1,293,786 | ₩1,278,068 | ₩1,284,868 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,271,805 | ₩1,300,867 | ₩1,268,989 | ₩1,294,658 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,280,885 | ₩1,306,701 | ₩1,265,824 | ₩1,275,104 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,245,949 | ₩1,277,854 | ₩1,236,561 | ₩1,261,626 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,719 | ₩1,242,502 | ₩1,201,880 | ₩1,231,854 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,269 | ₩1,309,745 | ₩1,178,277 | ₩1,185,251 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,321,118 | ₩1,321,118 | ₩1,278,256 | ₩1,298,855 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,292 | ₩1,322,593 | ₩1,289,334 | ₩1,298,829 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,356,777 | ₩1,373,112 | ₩1,223,620 | ₩1,298,118 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,363,094 | ₩1,375,164 | ₩1,307,640 | ₩1,374,520 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,262 | ₩1,379,925 | ₩1,298,587 | ₩1,369,746 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,508 | ₩1,338,190 | ₩1,311,596 | ₩1,319,119 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,701 | ₩1,390,278 | ₩1,322,472 | ₩1,326,992 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,351,936 | ₩1,360,921 | ₩1,310,483 | ₩1,343,085 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,274,045 | ₩1,349,951 | ₩1,260,634 | ₩1,347,336 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,253,929 | ₩1,278,725 | ₩1,220,468 | ₩1,273,106 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,340 | ₩1,325,919 | ₩1,253,861 | ₩1,254,975 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,288,811 | ₩1,294,094 | ₩1,269,351 | ₩1,289,065 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,313,809 | ₩1,315,512 | ₩1,294,229 | ₩1,310,174 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,138 | ₩1,318,194 | ₩1,287,818 | ₩1,302,141 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,316 | ₩1,283,781 | ₩1,220,428 | ₩1,283,486 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,239,029 | ₩1,285,887 | ₩1,220,522 | ₩1,267,433 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,773 | ₩1,202,323 | ₩1,139,935 | ₩1,199,051 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,563 | ₩1,308,324 | ₩1,166,596 | ₩1,175,058 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,246,874 | ₩1,273,978 | ₩1,221,742 | ₩1,247,894 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,208,921 | ₩1,256,490 | ₩1,201,331 | ₩1,235,140 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,226,838 | ₩1,257,657 | ₩1,213,763 | ₩1,233,571 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,371 | ₩1,249,087 | ₩1,128,750 | ₩1,219,865 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,292,110 | ₩1,307,237 | ₩1,196,731 | ₩1,203,664 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,722 | ₩1,315,619 | ₩1,284,492 | ₩1,305,132 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,613 | ₩1,307,505 | ₩1,263,316 | ₩1,280,120 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,743 | ₩1,333,053 | ₩1,294,229 | ₩1,306,419 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,201 | ₩1,283,232 | ₩1,220,535 | ₩1,281,099 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,781 | ₩1,330,385 | ₩1,271,376 | ₩1,284,479 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,291,922 | ₩1,337,492 | ₩1,282,172 | ₩1,324,712 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,419 | ₩1,297,353 | ₩1,240,585 | ₩1,282,038 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,308,833 | ₩1,317,886 | ₩1,287,858 | ₩1,311,153 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,299,928 | ₩1,323,934 | ₩1,275,627 | ₩1,294,939 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,643 | ₩1,368,271 | ₩1,283,647 | ₩1,291,882 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,329,017 | ₩1,367,560 | ₩1,329,017 | ₩1,355,369 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,573 | ₩1,326,670 | ₩1,296,093 | ₩1,315,579 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,437 | ₩1,351,386 | ₩1,295,167 | ₩1,309,517 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,751 | ₩1,344,641 | ₩1,274,045 | ₩1,316,504 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,293 | ₩1,121,589 | ₩1,061,293 | ₩1,106,408 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,505 | ₩1,136,824 | ₩1,033,277 | ₩1,060,435 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,115,956 | ₩1,119,819 | ₩1,089,094 | ₩1,112,255 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,129,863 | ₩1,145,916 | ₩1,116,144 | ₩1,122,165 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,404 | ₩1,129,072 | ₩1,086,291 | ₩1,110,323 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,630 | ₩1,138,902 | ₩1,109,948 | ₩1,124,888 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,139,935 | ₩1,140,726 | ₩1,109,331 | ₩1,122,648 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,724 | ₩1,141,947 | ₩1,091,253 | ₩1,115,648 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,701 | ₩1,155,720 | ₩1,116,332 | ₩1,134,557 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,148 | ₩1,151,401 | ₩1,093,144 | ₩1,094,431 | -2.82% | 31.2만 |
|---|