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 | ₩2,301,169 | ₩2,329,873 | ₩2,268,279 | ₩2,301,289 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,302,134 | ₩2,336,794 | ₩2,220,113 | ₩2,288,815 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,374,150 | ₩2,390,514 | ₩2,278,017 | ₩2,335,721 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,777 | ₩2,461,376 | ₩2,307,070 | ₩2,438,466 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,312,342 | ₩2,331,791 | ₩2,266,831 | ₩2,297,775 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,299,090 | ₩2,347,833 | ₩2,288,882 | ₩2,317,814 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,909 | ₩2,264,886 | ₩2,179,337 | ₩2,260,513 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,250,440 | ₩2,250,440 | ₩2,200,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,664 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,617 | ₩2,297,145 | ₩2,203,306 | ₩2,233,365 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,984 | ₩2,265,865 | ₩2,183,669 | ₩2,224,311 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,588 | ₩2,242,204 | ₩2,179,658 | ₩2,225,129 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,651 | ₩2,231,406 | ₩2,105,872 | ₩2,204,312 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,182,059 | ₩2,195,741 | ₩2,152,349 | ₩2,180,852 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,819 | ₩2,191,046 | ₩2,141,163 | ₩2,179,819 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,946 | ₩2,236,946 | ₩2,154,321 | ₩2,189,826 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,136,455 | ₩2,253,176 | ₩2,120,627 | ₩2,215,016 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,786 | ₩2,213,151 | ₩2,105,872 | ₩2,111,184 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,160,437 | ₩2,178,921 | ₩2,108,877 | ₩2,129,144 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,180,061 | ₩2,186,606 | ₩2,102,331 | ₩2,114,967 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,095,437 | ₩2,163,469 | ₩2,072,621 | ₩2,123,041 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,187,384 | ₩2,274,302 | ₩2,161,148 | ₩2,267,931 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,131,357 | ₩2,186,311 | ₩2,117,354 | ₩2,133,785 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,799 | ₩2,240,568 | ₩2,158,318 | ₩2,166,420 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,198,423 | ₩2,224,056 | ₩2,162,221 | ₩2,211,126 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,644 | ₩2,192,897 | ₩2,132,699 | ₩2,159,981 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,624 | ₩2,158,774 | ₩2,064,439 | ₩2,119,540 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,083,070 | ₩2,095,142 | ₩2,040,778 | ₩2,092,634 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,037,103 | ₩2,088,797 | ₩2,027,955 | ₩2,084,908 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,032,435 | ₩2,078,121 | ₩2,019,666 | ₩2,073,171 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,929 | ₩2,160,880 | ₩2,032,502 | ₩2,037,103 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,217,121 | ₩2,217,121 | ₩2,132,806 | ₩2,166,205 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,099,461 | ₩2,175,272 | ₩2,095,088 | ₩2,167,157 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,232,332 | ₩2,232,332 | ₩2,083,767 | ₩2,095,088 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,186,352 | ₩2,192,978 | ₩2,117,059 | ₩2,159,109 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,831 | ₩2,295,401 | ₩2,191,435 | ₩2,220,703 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,252,304 | ₩2,290,183 | ₩2,221,427 | ₩2,243,948 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,348,477 | ₩2,348,477 | ₩2,188,364 | ₩2,274,959 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,639 | ₩2,434,590 | ₩2,308,103 | ₩2,332,663 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,409,011 | ₩2,526,644 | ₩2,403,283 | ₩2,523,264 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,323,166 | ₩2,410,352 | ₩2,313,777 | ₩2,379,582 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,338,202 | ₩2,359,597 | ₩2,293,684 | ₩2,317,318 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,374,136 | ₩2,404,477 | ₩2,329,457 | ₩2,332,314 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,280,244 | ₩2,313,911 | ₩2,258,850 | ₩2,264,215 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,827 | ₩2,315,118 | ₩2,243,747 | ₩2,246,496 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,729 | ₩2,372,795 | ₩2,225,625 | ₩2,272,934 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,308,559 | ₩2,378,482 | ₩2,281,290 | ₩2,298,486 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,362,024 | ₩2,429,117 | ₩2,327,566 | ₩2,329,873 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,682 | ₩2,447,319 | ₩2,320,484 | ₩2,381,997 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,799 | ₩2,382,573 | ₩2,222,567 | ₩2,375,424 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,384,330 | ₩2,418,869 | ₩2,305,179 | ₩2,320,068 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,624 | ₩2,312,865 | ₩2,214,291 | ₩2,277,347 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,843 | ₩2,205,237 | ₩2,000,230 | ₩2,038,753 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,233,566 | ₩2,245,370 | ₩2,056,794 | ₩2,181,415 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,794 | ₩2,417,059 | ₩2,220,233 | ₩2,321,047 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,986 | ₩2,481,429 | ₩2,281,666 | ₩2,325,312 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,406,033 | ₩2,521,668 | ₩2,406,033 | ₩2,456,158 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,303,046 | ₩2,422,639 | ₩2,296,340 | ₩2,402,385 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,394,189 | ₩2,414,363 | ₩2,329,470 | ₩2,378,844 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,280,257 | ₩2,326,359 | ₩2,260,124 | ₩2,296,581 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,114,014 | ₩2,260,527 | ₩2,087,563 | ₩2,245,450 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,771 | ₩2,289,231 | ₩2,213,191 | ₩2,254,222 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,937 | ₩2,399,071 | ₩2,250,775 | ₩2,329,470 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,394,256 | ₩2,447,882 | ₩2,338,511 | ₩2,380,977 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,766 | ₩2,349,241 | ₩2,273,537 | ₩2,323,207 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,955 | ₩2,373,332 | ₩2,310,518 | ₩2,355,479 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,355,438 | ₩2,434,120 | ₩2,355,438 | ₩2,389,454 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,213,178 | ₩2,276,220 | ₩2,183,977 | ₩2,260,044 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,344,158 | ₩2,344,158 | ₩2,174,293 | ₩2,258,032 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,377,101 | ₩2,456,802 | ₩2,368,945 | ₩2,405,027 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,658 | ₩2,530,293 | ₩2,297,024 | ₩2,335,641 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,596,232 | ₩2,596,232 | ₩2,485,479 | ₩2,501,763 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,614,233 | ₩2,681,044 | ₩2,582,054 | ₩2,658,429 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,863 | ₩2,636,767 | ₩2,481,429 | ₩2,613,817 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,625,017 | ₩2,625,138 | ₩2,478,759 | ₩2,487,116 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,824 | ₩2,735,703 | ₩2,645,083 | ₩2,706,207 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,577,078 | ₩2,682,613 | ₩2,536,463 | ₩2,621,570 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,602,161 | ₩2,670,058 | ₩2,532,426 | ₩2,559,332 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,851 | ₩2,779,631 | ₩2,674,820 | ₩2,771,851 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,669,294 | ₩2,689,333 | ₩2,595,454 | ₩2,638,926 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,745 | ₩2,652,433 | ₩2,581,679 | ₩2,591,122 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,628,102 | ₩2,679,957 | ₩2,567,206 | ₩2,567,206 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,634,352 | ₩2,674,190 | ₩2,592,181 | ₩2,618,283 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,480,396 | ₩2,565,771 | ₩2,474,990 | ₩2,518,476 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,825 | ₩2,482,783 | ₩2,307,741 | ₩2,472,616 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,440,532 | ₩2,465,695 | ₩2,286,951 | ₩2,306,373 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,974 | ₩2,558,447 | ₩2,330,195 | ₩2,456,708 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,803 | ₩2,534,478 | ₩2,409,145 | ₩2,484,165 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,505,599 | ₩2,584,509 | ₩2,448,217 | ₩2,473,314 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,971 | ₩2,592,235 | ₩2,403,645 | ₩2,568,158 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,718 | ₩2,645,995 | ₩2,481,442 | ₩2,481,496 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,431,075 | ₩2,541,976 | ₩2,431,075 | ₩2,526,054 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,368,436 | ₩2,450,578 | ₩2,347,310 | ₩2,398,119 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,493,594 | ₩2,502,541 | ₩2,406,543 | ₩2,452,215 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,504,137 | ₩2,522,339 | ₩2,428,554 | ₩2,488,350 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,536,463 | ₩2,570,881 | ₩2,449,532 | ₩2,504,365 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,518,181 | ₩2,577,467 | ₩2,503,238 | ₩2,526,457 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,812 | ₩2,495,338 | ₩2,391,855 | ₩2,452,268 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,463,576 | ₩2,513,875 | ₩2,441,202 | ₩2,461,765 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,501,562 | ₩2,536,704 | ₩2,452,738 | ₩2,462,006 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,721 | ₩2,512,078 | ₩2,354,835 | ₩2,448,580 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,665,391 | ₩2,665,391 | ₩2,459,833 | ₩2,487,384 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,654,647 | ₩2,681,272 | ₩2,582,041 | ₩2,672,902 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,928 | ₩2,781,884 | ₩2,702,760 | ₩2,739,458 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,735,005 | ₩2,749,706 | ₩2,628,987 | ₩2,729,090 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,810 | ₩2,719,794 | ₩2,603,985 | ₩2,704,517 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,622,281 | ₩2,743,187 | ₩2,605,729 | ₩2,726,877 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,814 | ₩2,655,814 | ₩2,577,561 | ₩2,618,753 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,685,323 | ₩2,685,323 | ₩2,551,311 | ₩2,604,870 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,899 | ₩2,706,851 | ₩2,570,975 | ₩2,698,052 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,617,586 | ₩2,687,536 | ₩2,599,478 | ₩2,638,698 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,915 | ₩2,555,993 | ₩2,492,119 | ₩2,537,710 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,484,138 | ₩2,518,127 | ₩2,437,755 | ₩2,504,271 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,346,143 | ₩2,488,725 | ₩2,346,143 | ₩2,468,364 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,307,339 | ₩2,355,827 | ₩2,297,963 | ₩2,312,623 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,897 | ₩2,381,500 | ₩2,254,102 | ₩2,306,011 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,340,067 | ₩2,421,083 | ₩2,260,124 | ₩2,406,382 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,689 | ₩2,454,160 | ₩2,249,072 | ₩2,315,279 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,831 | ₩2,412,981 | ₩2,322,831 | ₩2,379,381 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,300,364 | ₩2,320,832 | ₩2,249,514 | ₩2,313,093 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,287,340 | ₩2,305,729 | ₩2,229,153 | ₩2,245,584 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,208,255 | ₩2,260,124 | ₩2,193,326 | ₩2,253,538 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,177,244 | ₩2,218,932 | ₩2,152,819 | ₩2,213,808 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,220,153 | ₩2,220,153 | ₩2,125,013 | ₩2,154,120 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,655 | ₩2,225,773 | ₩2,144,060 | ₩2,211,783 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,206,471 | ₩2,242,620 | ₩2,168,928 | ₩2,213,822 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,123,135 | ₩2,193,836 | ₩2,123,135 | ₩2,183,414 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,985 | ₩2,164,890 | ₩2,101,848 | ₩2,136,508 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,054,245 | ₩2,148,661 | ₩2,054,245 | ₩2,111,841 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,025,393 | ₩2,075,733 | ₩2,013,750 | ₩2,045,728 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,923,010 | ₩1,941,963 | ₩1,877,848 | ₩1,911,260 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,905 | ₩1,925,921 | ₩1,871,115 | ₩1,923,574 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,848,379 | ₩1,964,484 | ₩1,834,926 | ₩1,900,905 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,869,465 | ₩1,965,624 | ₩1,869,465 | ₩1,916,102 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,743,072 | ₩1,852,390 | ₩1,741,489 | ₩1,849,667 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,858,171 | ₩1,876,332 | ₩1,683,357 | ₩1,707,742 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,511 | ₩1,864,435 | ₩1,806,356 | ₩1,833,276 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,940,287 | ₩1,952,747 | ₩1,805,417 | ₩1,822,398 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,984,014 | ₩2,005,890 | ₩1,960,366 | ₩1,972,599 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,894,038 | ₩1,974,986 | ₩1,861,175 | ₩1,960,366 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,834,309 | ₩1,952,962 | ₩1,822,666 | ₩1,888,914 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,944 | ₩1,944,981 | ₩1,805,511 | ₩1,819,836 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,857,192 | ₩1,962,579 | ₩1,839,151 | ₩1,937,671 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,770 | ₩1,961,010 | ₩1,908,591 | ₩1,908,698 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,891,395 | ₩1,921,830 | ₩1,873,851 | ₩1,910,657 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,867,185 | ₩1,906,123 | ₩1,865,870 | ₩1,896,761 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,510 | ₩1,901,992 | ₩1,821,513 | ₩1,831,358 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,561 | ₩1,885,708 | ₩1,815,906 | ₩1,842,652 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,950 | ₩1,926,229 | ₩1,826,891 | ₩1,887,666 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,715 | ₩1,891,248 | ₩1,840,828 | ₩1,855,877 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,672,277 | ₩1,842,504 | ₩1,643,439 | ₩1,840,828 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,730,303 | ₩1,780,844 | ₩1,704,402 | ₩1,715,629 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,719 | ₩1,899,296 | ₩1,727,499 | ₩1,808,394 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,888,055 | ₩1,932,842 | ₩1,851,317 | ₩1,918,597 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,944 | ₩1,893,944 | ₩1,802,774 | ₩1,865,991 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,885,252 | ₩1,930,320 | ₩1,863,818 | ₩1,929,140 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,944 | ₩1,933,674 | ₩1,872,268 | ₩1,917,243 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,949,327 | ₩1,955,323 | ₩1,847,802 | ₩1,929,127 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,969,058 | ₩2,011,980 | ₩1,934,868 | ₩1,945,719 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,891,489 | ₩1,986,455 | ₩1,844,315 | ₩1,969,836 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,962,351 | ₩1,965,691 | ₩1,861,135 | ₩1,896,050 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,897,311 | ₩1,981,049 | ₩1,864,435 | ₩1,961,318 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,774,432 | ₩1,847,668 | ₩1,746,399 | ₩1,842,330 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,788 | ₩1,840,291 | ₩1,762,790 | ₩1,769,831 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,712 | ₩1,830,741 | ₩1,753,977 | ₩1,794,351 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,761,153 | ₩1,817,489 | ₩1,712,691 | ₩1,794,619 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,752 | ₩1,876,507 | ₩1,742,334 | ₩1,743,743 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,897 | ₩1,830,835 | ₩1,752,810 | ₩1,795,558 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,717,051 | ₩1,737,009 | ₩1,676,650 | ₩1,702,980 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,648,281 | ₩1,743,635 | ₩1,635,136 | ₩1,721,785 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,576,051 | ₩1,650,481 | ₩1,576,051 | ₩1,650,172 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,502,010 | ₩1,559,083 | ₩1,471,978 | ₩1,539,795 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,584 | ₩1,628,926 | ₩1,442,402 | ₩1,502,024 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,877 | ₩1,636,410 | ₩1,575,850 | ₩1,622,957 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,834 | ₩1,580,652 | ₩1,526,503 | ₩1,577,741 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,550,163 | ₩1,591,007 | ₩1,517,328 | ₩1,531,922 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,583,012 | ₩1,610,027 | ₩1,535,811 | ₩1,571,303 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,563,148 | ₩1,581,416 | ₩1,539,339 | ₩1,568,070 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,562 | ₩1,566,648 | ₩1,506,946 | ₩1,556,441 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,511,010 | ₩1,540,157 | ₩1,499,368 | ₩1,512,405 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,972 | ₩1,524,947 | ₩1,482,682 | ₩1,504,210 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,569,344 | ₩1,579,901 | ₩1,476,927 | ₩1,517,972 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,607 | ₩1,553,718 | ₩1,495,572 | ₩1,539,835 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,896 | ₩1,530,017 | ₩1,464,721 | ₩1,522,063 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,841 | ₩1,538,534 | ₩1,479,557 | ₩1,502,252 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,462,374 | ₩1,495,049 | ₩1,441,919 | ₩1,463,434 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,560 | ₩1,447,646 | ₩1,373,673 | ₩1,412,544 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,792 | ₩1,446,882 | ₩1,393,792 | ₩1,439,424 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,733 | ₩1,403,021 | ₩1,341,320 | ₩1,392,532 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,771 | ₩1,370,977 | ₩1,311,368 | ₩1,355,283 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,427 | ₩1,394,973 | ₩1,287,399 | ₩1,303,079 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,802 | ₩1,406,280 | ₩1,348,939 | ₩1,388,427 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,491 | ₩1,388,414 | ₩1,277,929 | ₩1,388,414 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,830 | ₩1,408,990 | ₩1,368,830 | ₩1,384,658 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,695 | ₩1,347,973 | ₩1,258,695 | ₩1,346,202 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,938 | ₩1,280,894 | ₩1,250,553 | ₩1,251,841 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,275,153 | ₩1,285,065 | ₩1,266,515 | ₩1,270,136 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,539 | ₩1,293,945 | ₩1,265,535 | ₩1,275,153 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,894 | ₩1,297,164 | ₩1,278,680 | ₩1,292,804 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,293,073 | ₩1,293,998 | ₩1,278,278 | ₩1,285,078 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,272,014 | ₩1,301,080 | ₩1,269,197 | ₩1,294,870 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,281,095 | ₩1,306,915 | ₩1,266,032 | ₩1,275,314 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,246,153 | ₩1,278,063 | ₩1,236,764 | ₩1,261,833 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,919 | ₩1,242,706 | ₩1,202,078 | ₩1,232,056 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,483 | ₩1,309,960 | ₩1,178,470 | ₩1,185,445 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,321,334 | ₩1,321,334 | ₩1,278,466 | ₩1,299,068 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,503 | ₩1,322,810 | ₩1,289,545 | ₩1,299,042 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,357,000 | ₩1,373,337 | ₩1,223,820 | ₩1,298,331 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,363,318 | ₩1,375,390 | ₩1,307,854 | ₩1,374,746 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,481 | ₩1,380,151 | ₩1,298,800 | ₩1,369,971 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,725 | ₩1,338,409 | ₩1,311,811 | ₩1,319,336 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,922 | ₩1,390,506 | ₩1,322,689 | ₩1,327,209 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,352,158 | ₩1,361,145 | ₩1,310,698 | ₩1,343,305 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,274,254 | ₩1,350,173 | ₩1,260,841 | ₩1,347,557 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,254,134 | ₩1,278,935 | ₩1,220,668 | ₩1,273,315 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,554 | ₩1,326,136 | ₩1,254,067 | ₩1,255,180 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,289,022 | ₩1,294,307 | ₩1,269,559 | ₩1,289,277 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,314,024 | ₩1,315,728 | ₩1,294,441 | ₩1,310,389 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,350 | ₩1,318,410 | ₩1,288,029 | ₩1,302,355 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,522 | ₩1,283,992 | ₩1,220,628 | ₩1,283,697 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,239,232 | ₩1,286,098 | ₩1,220,722 | ₩1,267,641 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,967 | ₩1,202,520 | ₩1,140,122 | ₩1,199,247 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,773 | ₩1,308,538 | ₩1,166,787 | ₩1,175,251 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,247,079 | ₩1,274,187 | ₩1,221,943 | ₩1,248,098 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,209,120 | ₩1,256,696 | ₩1,201,528 | ₩1,235,342 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,227,040 | ₩1,257,863 | ₩1,213,962 | ₩1,233,773 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,561 | ₩1,249,292 | ₩1,128,935 | ₩1,220,065 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,292,322 | ₩1,307,452 | ₩1,196,927 | ₩1,203,862 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,934 | ₩1,315,835 | ₩1,284,703 | ₩1,305,346 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,824 | ₩1,307,720 | ₩1,263,523 | ₩1,280,330 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,958 | ₩1,333,272 | ₩1,294,441 | ₩1,306,633 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,407 | ₩1,283,442 | ₩1,220,735 | ₩1,281,309 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,998 | ₩1,330,603 | ₩1,271,585 | ₩1,284,690 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,292,134 | ₩1,337,712 | ₩1,282,382 | ₩1,324,929 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,630 | ₩1,297,566 | ₩1,240,788 | ₩1,282,248 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,309,048 | ₩1,318,102 | ₩1,288,070 | ₩1,311,368 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,300,141 | ₩1,324,151 | ₩1,275,837 | ₩1,295,152 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,862 | ₩1,368,495 | ₩1,283,858 | ₩1,292,094 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,329,235 | ₩1,367,784 | ₩1,329,235 | ₩1,355,592 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,787 | ₩1,326,887 | ₩1,296,305 | ₩1,315,795 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,657 | ₩1,351,608 | ₩1,295,380 | ₩1,309,732 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,961 | ₩1,344,861 | ₩1,274,254 | ₩1,316,720 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,467 | ₩1,121,773 | ₩1,061,467 | ₩1,106,589 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,689 | ₩1,137,010 | ₩1,033,447 | ₩1,060,609 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,116,139 | ₩1,120,002 | ₩1,089,273 | ₩1,112,437 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,130,049 | ₩1,146,104 | ₩1,116,327 | ₩1,122,350 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,586 | ₩1,129,257 | ₩1,086,469 | ₩1,110,506 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,816 | ₩1,139,089 | ₩1,110,130 | ₩1,125,072 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,140,122 | ₩1,140,913 | ₩1,109,513 | ₩1,122,832 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,907 | ₩1,142,134 | ₩1,091,432 | ₩1,115,831 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,886 | ₩1,155,909 | ₩1,116,515 | ₩1,134,743 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,333 | ₩1,151,590 | ₩1,093,323 | ₩1,094,611 | -2.82% | 31.2만 |
|---|