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 | ₩2,300,568 | ₩2,329,265 | ₩2,267,687 | ₩2,300,689 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,301,534 | ₩2,336,184 | ₩2,219,533 | ₩2,288,218 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,373,530 | ₩2,389,890 | ₩2,277,423 | ₩2,335,111 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,173 | ₩2,460,734 | ₩2,306,468 | ₩2,437,830 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,311,738 | ₩2,331,183 | ₩2,266,239 | ₩2,297,175 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,298,490 | ₩2,347,220 | ₩2,288,285 | ₩2,317,210 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,328 | ₩2,264,295 | ₩2,178,768 | ₩2,259,923 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,249,853 | ₩2,249,853 | ₩2,199,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,085 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,029 | ₩2,296,545 | ₩2,202,731 | ₩2,232,782 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,405 | ₩2,265,274 | ₩2,183,099 | ₩2,223,731 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,008 | ₩2,241,619 | ₩2,179,090 | ₩2,224,549 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,096 | ₩2,230,824 | ₩2,105,323 | ₩2,203,737 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,181,490 | ₩2,195,168 | ₩2,151,788 | ₩2,180,283 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,257 | ₩2,190,474 | ₩2,140,604 | ₩2,179,251 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,362 | ₩2,236,362 | ₩2,153,759 | ₩2,189,254 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,135,897 | ₩2,252,588 | ₩2,120,074 | ₩2,214,438 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,212 | ₩2,212,574 | ₩2,105,323 | ₩2,110,633 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,159,874 | ₩2,178,352 | ₩2,108,327 | ₩2,128,589 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,179,492 | ₩2,186,036 | ₩2,101,783 | ₩2,114,415 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,094,890 | ₩2,162,904 | ₩2,072,080 | ₩2,122,487 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,186,814 | ₩2,273,708 | ₩2,160,584 | ₩2,267,339 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,130,801 | ₩2,185,741 | ₩2,116,802 | ₩2,133,229 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,223 | ₩2,239,983 | ₩2,157,755 | ₩2,165,854 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,197,850 | ₩2,223,476 | ₩2,161,657 | ₩2,210,549 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,085 | ₩2,192,325 | ₩2,132,142 | ₩2,159,418 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,080 | ₩2,158,211 | ₩2,063,900 | ₩2,118,987 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,082,526 | ₩2,094,595 | ₩2,040,246 | ₩2,092,088 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,036,571 | ₩2,088,252 | ₩2,027,426 | ₩2,084,364 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,031,905 | ₩2,077,578 | ₩2,019,139 | ₩2,072,630 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,368 | ₩2,160,316 | ₩2,031,972 | ₩2,036,571 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,216,543 | ₩2,216,543 | ₩2,132,250 | ₩2,165,640 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,098,913 | ₩2,174,705 | ₩2,094,541 | ₩2,166,592 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,231,750 | ₩2,231,750 | ₩2,083,224 | ₩2,094,541 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,185,781 | ₩2,192,405 | ₩2,116,507 | ₩2,158,546 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,239 | ₩2,294,802 | ₩2,190,863 | ₩2,220,123 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,251,717 | ₩2,289,586 | ₩2,220,847 | ₩2,243,362 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,347,864 | ₩2,347,864 | ₩2,187,793 | ₩2,274,366 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,006 | ₩2,433,954 | ₩2,307,501 | ₩2,332,054 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,408,382 | ₩2,525,985 | ₩2,402,656 | ₩2,522,606 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,322,560 | ₩2,409,723 | ₩2,313,173 | ₩2,378,961 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,337,592 | ₩2,358,981 | ₩2,293,086 | ₩2,316,713 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,373,517 | ₩2,403,850 | ₩2,328,849 | ₩2,331,705 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,279,649 | ₩2,313,307 | ₩2,258,261 | ₩2,263,624 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,229 | ₩2,314,514 | ₩2,243,161 | ₩2,245,910 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,113 | ₩2,372,176 | ₩2,225,045 | ₩2,272,341 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,307,957 | ₩2,377,862 | ₩2,280,695 | ₩2,297,886 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,361,408 | ₩2,428,483 | ₩2,326,958 | ₩2,329,265 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,048 | ₩2,446,680 | ₩2,319,878 | ₩2,381,375 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,213 | ₩2,381,952 | ₩2,221,987 | ₩2,374,804 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,383,708 | ₩2,418,238 | ₩2,304,578 | ₩2,319,462 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,032 | ₩2,312,261 | ₩2,213,713 | ₩2,276,752 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,280 | ₩2,204,662 | ₩1,999,708 | ₩2,038,221 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,232,983 | ₩2,244,784 | ₩2,056,257 | ₩2,180,846 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,186 | ₩2,416,428 | ₩2,219,654 | ₩2,320,441 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,349 | ₩2,480,781 | ₩2,281,071 | ₩2,324,706 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,405,405 | ₩2,521,010 | ₩2,405,405 | ₩2,455,517 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,302,445 | ₩2,422,006 | ₩2,295,741 | ₩2,401,758 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,393,564 | ₩2,413,733 | ₩2,328,863 | ₩2,378,224 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,279,662 | ₩2,325,752 | ₩2,259,534 | ₩2,295,982 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,113,463 | ₩2,259,937 | ₩2,087,019 | ₩2,244,864 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,182 | ₩2,288,633 | ₩2,212,614 | ₩2,253,634 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,311 | ₩2,398,445 | ₩2,250,188 | ₩2,328,863 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,393,631 | ₩2,447,243 | ₩2,337,901 | ₩2,380,356 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,164 | ₩2,348,628 | ₩2,272,944 | ₩2,322,600 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,343 | ₩2,372,712 | ₩2,309,915 | ₩2,354,864 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,354,824 | ₩2,433,485 | ₩2,354,824 | ₩2,388,831 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,212,601 | ₩2,275,626 | ₩2,183,408 | ₩2,259,454 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,343,546 | ₩2,343,546 | ₩2,173,726 | ₩2,257,442 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,376,480 | ₩2,456,161 | ₩2,368,327 | ₩2,404,399 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,001 | ₩2,529,633 | ₩2,296,425 | ₩2,335,031 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,595,555 | ₩2,595,555 | ₩2,484,831 | ₩2,501,110 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,613,551 | ₩2,680,344 | ₩2,581,381 | ₩2,657,735 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,206 | ₩2,636,079 | ₩2,480,781 | ₩2,613,135 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,624,332 | ₩2,624,453 | ₩2,478,113 | ₩2,486,467 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,120 | ₩2,734,989 | ₩2,644,393 | ₩2,705,501 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,576,406 | ₩2,681,913 | ₩2,535,801 | ₩2,620,886 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,601,482 | ₩2,669,362 | ₩2,531,765 | ₩2,558,665 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,147 | ₩2,778,906 | ₩2,674,122 | ₩2,771,128 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,668,597 | ₩2,688,631 | ₩2,594,777 | ₩2,638,238 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,064 | ₩2,651,741 | ₩2,581,005 | ₩2,590,446 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,627,416 | ₩2,679,258 | ₩2,566,536 | ₩2,566,536 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,633,665 | ₩2,673,492 | ₩2,591,505 | ₩2,617,600 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,479,749 | ₩2,565,101 | ₩2,474,344 | ₩2,517,819 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,219 | ₩2,482,135 | ₩2,307,139 | ₩2,471,971 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,439,895 | ₩2,465,052 | ₩2,286,354 | ₩2,305,771 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,317 | ₩2,557,780 | ₩2,329,587 | ₩2,456,067 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,142 | ₩2,533,817 | ₩2,408,516 | ₩2,483,517 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,504,945 | ₩2,583,835 | ₩2,447,579 | ₩2,472,668 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,336 | ₩2,591,559 | ₩2,403,018 | ₩2,567,488 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,058 | ₩2,645,305 | ₩2,480,795 | ₩2,480,848 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,430,441 | ₩2,541,312 | ₩2,430,441 | ₩2,525,395 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,367,818 | ₩2,449,939 | ₩2,346,698 | ₩2,397,493 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,492,944 | ₩2,501,888 | ₩2,405,915 | ₩2,451,575 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,503,484 | ₩2,521,681 | ₩2,427,920 | ₩2,487,701 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,535,801 | ₩2,570,210 | ₩2,448,893 | ₩2,503,712 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,517,524 | ₩2,576,794 | ₩2,502,585 | ₩2,525,798 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,162 | ₩2,494,687 | ₩2,391,231 | ₩2,451,628 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,462,933 | ₩2,513,219 | ₩2,440,565 | ₩2,461,122 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,500,909 | ₩2,536,042 | ₩2,452,098 | ₩2,461,364 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,097 | ₩2,511,422 | ₩2,354,220 | ₩2,447,941 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,664,695 | ₩2,664,695 | ₩2,459,191 | ₩2,486,735 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,653,954 | ₩2,680,572 | ₩2,581,367 | ₩2,672,205 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,215 | ₩2,781,158 | ₩2,702,055 | ₩2,738,743 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,734,292 | ₩2,748,989 | ₩2,628,301 | ₩2,728,378 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,113 | ₩2,719,085 | ₩2,603,305 | ₩2,703,811 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,621,596 | ₩2,742,471 | ₩2,605,049 | ₩2,726,165 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,121 | ₩2,655,121 | ₩2,576,888 | ₩2,618,070 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,684,622 | ₩2,684,622 | ₩2,550,646 | ₩2,604,191 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,201 | ₩2,706,145 | ₩2,570,304 | ₩2,697,348 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,616,903 | ₩2,686,835 | ₩2,598,800 | ₩2,638,010 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,261 | ₩2,555,326 | ₩2,491,469 | ₩2,537,048 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,483,490 | ₩2,517,470 | ₩2,437,119 | ₩2,503,618 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,345,531 | ₩2,488,076 | ₩2,345,531 | ₩2,467,720 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,306,737 | ₩2,355,213 | ₩2,297,363 | ₩2,312,020 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,288 | ₩2,380,879 | ₩2,253,514 | ₩2,305,409 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,339,456 | ₩2,420,451 | ₩2,259,534 | ₩2,405,754 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,069 | ₩2,453,519 | ₩2,248,485 | ₩2,314,675 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,225 | ₩2,412,351 | ₩2,322,225 | ₩2,378,760 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,299,764 | ₩2,320,227 | ₩2,248,927 | ₩2,312,489 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,286,743 | ₩2,305,127 | ₩2,228,571 | ₩2,244,998 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,207,679 | ₩2,259,534 | ₩2,192,754 | ₩2,252,950 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,176,676 | ₩2,218,353 | ₩2,152,257 | ₩2,213,231 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,219,573 | ₩2,219,573 | ₩2,124,459 | ₩2,153,558 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,080 | ₩2,225,192 | ₩2,143,500 | ₩2,211,206 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,205,896 | ₩2,242,035 | ₩2,168,362 | ₩2,213,244 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,122,581 | ₩2,193,264 | ₩2,122,581 | ₩2,182,844 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,428 | ₩2,164,326 | ₩2,101,300 | ₩2,135,951 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,053,709 | ₩2,148,100 | ₩2,053,709 | ₩2,111,290 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,024,865 | ₩2,075,191 | ₩2,013,225 | ₩2,045,194 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,922,509 | ₩1,941,456 | ₩1,877,358 | ₩1,910,762 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,409 | ₩1,925,418 | ₩1,870,626 | ₩1,923,072 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,847,897 | ₩1,963,971 | ₩1,834,447 | ₩1,900,409 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,868,977 | ₩1,965,111 | ₩1,868,977 | ₩1,915,602 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,742,617 | ₩1,851,906 | ₩1,741,035 | ₩1,849,184 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,857,686 | ₩1,875,843 | ₩1,682,917 | ₩1,707,296 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,033 | ₩1,863,948 | ₩1,805,884 | ₩1,832,798 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,939,780 | ₩1,952,238 | ₩1,804,946 | ₩1,821,922 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,983,496 | ₩2,005,367 | ₩1,959,855 | ₩1,972,084 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,893,543 | ₩1,974,471 | ₩1,860,690 | ₩1,959,855 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,833,830 | ₩1,952,452 | ₩1,822,190 | ₩1,888,421 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,446 | ₩1,944,474 | ₩1,805,039 | ₩1,819,361 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,856,707 | ₩1,962,067 | ₩1,838,671 | ₩1,937,165 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,267 | ₩1,960,498 | ₩1,908,093 | ₩1,908,200 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,890,902 | ₩1,921,328 | ₩1,873,362 | ₩1,910,158 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,866,697 | ₩1,905,626 | ₩1,865,383 | ₩1,896,266 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,021 | ₩1,901,495 | ₩1,821,037 | ₩1,830,880 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,075 | ₩1,885,216 | ₩1,815,432 | ₩1,842,171 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,466 | ₩1,925,727 | ₩1,826,415 | ₩1,887,174 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,230 | ₩1,890,754 | ₩1,840,347 | ₩1,855,393 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,671,841 | ₩1,842,023 | ₩1,643,010 | ₩1,840,347 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,729,851 | ₩1,780,379 | ₩1,703,957 | ₩1,715,181 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,226 | ₩1,898,800 | ₩1,727,049 | ₩1,807,923 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,887,563 | ₩1,932,338 | ₩1,850,834 | ₩1,918,097 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,450 | ₩1,893,450 | ₩1,802,304 | ₩1,865,504 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,884,760 | ₩1,929,817 | ₩1,863,332 | ₩1,928,637 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,447 | ₩1,933,169 | ₩1,871,780 | ₩1,916,742 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,948,818 | ₩1,954,812 | ₩1,847,320 | ₩1,928,623 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,968,544 | ₩2,011,455 | ₩1,934,363 | ₩1,945,211 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,890,996 | ₩1,985,936 | ₩1,843,834 | ₩1,969,322 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,961,839 | ₩1,965,178 | ₩1,860,650 | ₩1,895,555 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,896,815 | ₩1,980,532 | ₩1,863,948 | ₩1,960,807 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,773,969 | ₩1,847,186 | ₩1,745,943 | ₩1,841,849 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,317 | ₩1,839,811 | ₩1,762,330 | ₩1,769,370 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,251 | ₩1,830,263 | ₩1,753,519 | ₩1,793,883 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,760,694 | ₩1,817,014 | ₩1,712,244 | ₩1,794,151 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,281 | ₩1,876,017 | ₩1,741,880 | ₩1,743,288 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,437 | ₩1,830,357 | ₩1,752,353 | ₩1,795,090 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,716,603 | ₩1,736,556 | ₩1,676,213 | ₩1,702,536 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,647,851 | ₩1,743,180 | ₩1,634,710 | ₩1,721,336 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,575,640 | ₩1,650,050 | ₩1,575,640 | ₩1,649,742 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,501,618 | ₩1,558,676 | ₩1,471,594 | ₩1,539,393 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,164 | ₩1,628,501 | ₩1,442,025 | ₩1,501,632 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,459 | ₩1,635,983 | ₩1,575,439 | ₩1,622,533 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,434 | ₩1,580,239 | ₩1,526,104 | ₩1,577,329 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,549,759 | ₩1,590,592 | ₩1,516,932 | ₩1,531,522 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,582,599 | ₩1,609,606 | ₩1,535,411 | ₩1,570,893 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,562,740 | ₩1,581,004 | ₩1,538,937 | ₩1,567,661 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,164 | ₩1,566,240 | ₩1,506,553 | ₩1,556,035 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,510,616 | ₩1,539,755 | ₩1,498,976 | ₩1,512,011 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,576 | ₩1,524,549 | ₩1,482,295 | ₩1,503,817 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,568,935 | ₩1,579,488 | ₩1,476,542 | ₩1,517,576 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,208 | ₩1,553,313 | ₩1,495,182 | ₩1,539,434 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,511 | ₩1,529,618 | ₩1,464,339 | ₩1,521,666 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,454 | ₩1,538,133 | ₩1,479,170 | ₩1,501,860 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,461,993 | ₩1,494,659 | ₩1,441,543 | ₩1,463,052 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,187 | ₩1,447,269 | ₩1,373,314 | ₩1,412,175 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,429 | ₩1,446,504 | ₩1,393,429 | ₩1,439,049 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,380 | ₩1,402,655 | ₩1,340,970 | ₩1,392,168 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,428 | ₩1,370,619 | ₩1,311,026 | ₩1,354,929 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,065 | ₩1,394,609 | ₩1,287,063 | ₩1,302,739 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,442 | ₩1,405,913 | ₩1,348,587 | ₩1,388,065 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,132 | ₩1,388,051 | ₩1,277,596 | ₩1,388,051 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,473 | ₩1,408,622 | ₩1,368,473 | ₩1,384,297 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,366 | ₩1,347,621 | ₩1,258,366 | ₩1,345,851 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,605 | ₩1,280,559 | ₩1,250,227 | ₩1,251,514 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,274,820 | ₩1,284,730 | ₩1,266,184 | ₩1,269,805 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,205 | ₩1,293,607 | ₩1,265,205 | ₩1,274,820 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,557 | ₩1,296,825 | ₩1,278,347 | ₩1,292,467 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,292,735 | ₩1,293,661 | ₩1,277,944 | ₩1,284,743 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,271,682 | ₩1,300,741 | ₩1,268,866 | ₩1,294,532 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,280,760 | ₩1,306,574 | ₩1,265,701 | ₩1,274,981 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,245,828 | ₩1,277,730 | ₩1,236,441 | ₩1,261,504 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,601 | ₩1,242,382 | ₩1,201,764 | ₩1,231,735 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,143 | ₩1,309,618 | ₩1,178,163 | ₩1,185,136 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,320,990 | ₩1,320,990 | ₩1,278,132 | ₩1,298,729 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,166 | ₩1,322,465 | ₩1,289,209 | ₩1,298,703 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,356,646 | ₩1,372,979 | ₩1,223,501 | ₩1,297,992 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,362,962 | ₩1,375,031 | ₩1,307,513 | ₩1,374,387 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,133 | ₩1,379,791 | ₩1,298,461 | ₩1,369,613 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,380 | ₩1,338,060 | ₩1,311,469 | ₩1,318,991 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,569 | ₩1,390,143 | ₩1,322,344 | ₩1,326,863 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,351,805 | ₩1,360,790 | ₩1,310,356 | ₩1,342,955 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,273,922 | ₩1,349,820 | ₩1,260,512 | ₩1,347,206 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,253,807 | ₩1,278,601 | ₩1,220,350 | ₩1,272,983 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,214 | ₩1,325,790 | ₩1,253,740 | ₩1,254,853 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,288,686 | ₩1,293,969 | ₩1,269,228 | ₩1,288,940 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,313,681 | ₩1,315,384 | ₩1,294,103 | ₩1,310,047 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,013 | ₩1,318,066 | ₩1,287,693 | ₩1,302,015 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,194 | ₩1,283,657 | ₩1,220,310 | ₩1,283,362 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,238,909 | ₩1,285,762 | ₩1,220,403 | ₩1,267,311 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,659 | ₩1,202,206 | ₩1,139,825 | ₩1,198,934 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,439 | ₩1,308,197 | ₩1,166,483 | ₩1,174,945 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,246,753 | ₩1,273,854 | ₩1,221,624 | ₩1,247,773 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,208,804 | ₩1,256,368 | ₩1,201,214 | ₩1,235,020 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,226,719 | ₩1,257,535 | ₩1,213,645 | ₩1,233,451 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,259 | ₩1,248,966 | ₩1,128,641 | ₩1,219,746 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,291,984 | ₩1,307,111 | ₩1,196,615 | ₩1,203,547 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,597 | ₩1,315,492 | ₩1,284,368 | ₩1,305,005 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,488 | ₩1,307,379 | ₩1,263,194 | ₩1,279,996 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,616 | ₩1,332,924 | ₩1,294,103 | ₩1,306,293 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,079 | ₩1,283,107 | ₩1,220,417 | ₩1,280,975 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,652 | ₩1,330,256 | ₩1,271,253 | ₩1,284,354 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,291,797 | ₩1,337,363 | ₩1,282,048 | ₩1,324,583 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,295 | ₩1,297,228 | ₩1,240,464 | ₩1,281,914 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,308,706 | ₩1,317,758 | ₩1,287,733 | ₩1,311,026 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,299,802 | ₩1,323,806 | ₩1,275,504 | ₩1,294,814 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,514 | ₩1,368,138 | ₩1,283,523 | ₩1,291,756 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,328,888 | ₩1,367,427 | ₩1,328,888 | ₩1,355,238 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,446 | ₩1,326,541 | ₩1,295,967 | ₩1,315,451 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,307 | ₩1,351,255 | ₩1,295,042 | ₩1,309,390 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,626 | ₩1,344,510 | ₩1,273,922 | ₩1,316,377 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,190 | ₩1,121,480 | ₩1,061,190 | ₩1,106,300 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,396 | ₩1,136,713 | ₩1,033,177 | ₩1,060,332 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,115,848 | ₩1,119,710 | ₩1,088,988 | ₩1,112,147 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,129,754 | ₩1,145,805 | ₩1,116,036 | ₩1,122,057 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,296 | ₩1,128,963 | ₩1,086,186 | ₩1,110,216 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,520 | ₩1,138,792 | ₩1,109,840 | ₩1,124,779 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,139,825 | ₩1,140,616 | ₩1,109,224 | ₩1,122,539 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,616 | ₩1,141,836 | ₩1,091,147 | ₩1,115,540 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,591 | ₩1,155,608 | ₩1,116,223 | ₩1,134,447 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,039 | ₩1,151,290 | ₩1,093,038 | ₩1,094,325 | -2.82% | 31.2만 |
|---|