시장 데이터를 불러오는 중
전체 종목
CBRE그룹 과거 주가
CBRE Group Inc Common Stock Class A · CBRE · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBRE Group Inc Common Stock Class A · CBRE · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩175,981 | ₩177,094 | ₩172,882 | ₩175,458 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,649 | ₩176,383 | ₩168,938 | ₩175,833 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,191 | ₩174,586 | ₩167,315 | ₩171,112 | -1.20% | 171.8만 |
| 2026.10.06 | ₩174,170 | ₩176,893 | ₩172,990 | ₩175,270 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,741 | ₩175,417 | ₩172,507 | ₩173,580 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,765 | ₩180,448 | ₩173,674 | ₩173,821 | -2.22% | 190.4만 |
| 2026.10.01 | ₩173,043 | ₩175,954 | ₩170,615 | ₩175,096 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,672 | ₩176,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,332 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,593 | ₩176,075 | ₩173,432 | ₩175,511 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,852 | ₩178,852 | ₩172,533 | ₩174,854 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,251 | ₩184,942 | ₩180,381 | ₩180,488 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,426 | ₩186,082 | ₩181,695 | ₩183,144 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩187,128 | ₩188,644 | ₩181,521 | ₩182,983 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,875 | ₩193,929 | ₩187,383 | ₩189,207 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,744 | ₩192,628 | ₩188,778 | ₩192,105 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,257 | ₩187,732 | ₩184,257 | ₩187,128 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩189,033 | ₩190,790 | ₩186,471 | ₩186,887 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,765 | ₩192,695 | ₩185,290 | ₩185,867 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,726 | ₩188,993 | ₩185,518 | ₩187,946 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,939 | ₩191,058 | ₩187,302 | ₩189,006 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩188,174 | ₩190,696 | ₩187,115 | ₩188,483 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩185,170 | ₩190,052 | ₩184,096 | ₩185,103 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,905 | ₩192,252 | ₩187,370 | ₩187,370 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,351 | ₩196,451 | ₩190,750 | ₩190,830 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,961 | ₩199,764 | ₩195,056 | ₩198,329 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,211 | ₩201,361 | ₩194,211 | ₩199,523 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩196,129 | ₩198,772 | ₩189,999 | ₩190,562 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,251 | ₩196,625 | ₩191,810 | ₩193,782 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,328 | ₩202,273 | ₩195,458 | ₩195,592 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,940 | ₩203,695 | ₩197,551 | ₩202,313 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,556 | ₩202,447 | ₩196,920 | ₩197,484 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,782 | ₩205,197 | ₩201,307 | ₩201,696 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩203,131 | ₩205,237 | ₩201,253 | ₩203,547 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,687 | ₩206,807 | ₩201,629 | ₩203,802 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,687 | ₩206,002 | ₩201,709 | ₩204,030 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,432 | ₩207,008 | ₩203,212 | ₩203,614 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,939 | ₩209,999 | ₩198,959 | ₩208,014 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩199,161 | ₩202,246 | ₩197,470 | ₩197,591 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩203,198 | ₩203,815 | ₩198,396 | ₩198,477 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,949 | ₩205,573 | ₩201,803 | ₩205,049 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩198,074 | ₩203,923 | ₩197,470 | ₩203,748 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩198,074 | ₩199,335 | ₩196,035 | ₩197,725 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,916 | ₩198,946 | ₩192,722 | ₩197,806 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,417 | ₩199,469 | ₩192,360 | ₩193,084 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,933 | ₩204,647 | ₩197,645 | ₩198,772 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,240 | ₩202,769 | ₩195,700 | ₩197,792 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,754 | ₩204,754 | ₩200,690 | ₩202,769 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,234 | ₩203,869 | ₩198,664 | ₩202,621 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,929 | ₩199,335 | ₩193,929 | ₩199,107 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,852 | ₩201,870 | ₩194,332 | ₩196,934 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩197,189 | ₩201,750 | ₩193,943 | ₩200,489 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩196,022 | ₩205,345 | ₩192,574 | ₩198,235 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,592 | ₩199,872 | ₩194,560 | ₩197,256 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩189,060 | ₩193,889 | ₩188,926 | ₩193,004 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,493 | ₩188,617 | ₩182,795 | ₩187,074 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,226 | ₩183,198 | ₩179,978 | ₩181,829 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,994 | ₩187,732 | ₩181,964 | ₩183,895 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,754 | ₩188,577 | ₩184,673 | ₩185,478 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,483 | ₩188,483 | ₩185,035 | ₩185,948 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,407 | ₩194,345 | ₩188,121 | ₩189,087 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,482 | ₩192,775 | ₩189,422 | ₩192,749 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,865 | ₩192,145 | ₩178,865 | ₩189,690 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,554 | ₩185,518 | ₩178,503 | ₩178,583 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,563 | ₩190,012 | ₩184,714 | ₩185,156 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,796 | ₩192,749 | ₩186,820 | ₩187,168 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩187,088 | ₩190,643 | ₩185,532 | ₩189,221 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,246 | ₩191,246 | ₩186,109 | ₩187,718 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩191,099 | ₩195,150 | ₩190,213 | ₩192,802 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,280 | ₩191,246 | ₩187,732 | ₩188,537 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,477 | ₩189,999 | ₩186,659 | ₩189,918 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩181,119 | ₩187,262 | ₩181,065 | ₩185,518 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,998 | ₩182,487 | ₩179,428 | ₩180,676 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,997 | ₩184,767 | ₩180,783 | ₩182,554 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,810 | ₩184,553 | ₩180,354 | ₩184,311 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,730 | ₩184,110 | ₩179,817 | ₩180,528 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,549 | ₩182,286 | ₩178,100 | ₩179,670 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩175,136 | ₩179,294 | ₩174,532 | ₩178,691 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,546 | ₩176,115 | ₩172,440 | ₩174,318 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,287 | ₩180,287 | ₩174,224 | ₩176,464 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,642 | ₩185,264 | ₩175,283 | ₩175,444 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,709 | ₩183,761 | ₩180,475 | ₩181,722 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,421 | ₩184,003 | ₩178,194 | ₩179,965 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,685 | ₩180,555 | ₩177,000 | ₩178,959 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,764 | ₩180,501 | ₩175,417 | ₩176,947 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,648 | ₩183,386 | ₩178,932 | ₩179,831 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,510 | ₩184,432 | ₩177,510 | ₩182,567 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,672 | ₩179,884 | ₩175,055 | ₩176,678 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩175,136 | ₩176,974 | ₩174,049 | ₩175,632 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,930 | ₩175,847 | ₩171,366 | ₩175,659 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,965 | ₩170,173 | ₩167,664 | ₩169,059 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩166,108 | ₩173,499 | ₩164,579 | ₩171,514 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,953 | ₩167,637 | ₩163,237 | ₩167,195 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,415 | ₩170,253 | ₩166,349 | ₩167,731 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,480 | ₩172,922 | ₩168,496 | ₩169,582 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩175,109 | ₩177,094 | ₩170,749 | ₩174,586 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,947 | ₩176,987 | ₩171,796 | ₩174,063 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩175,042 | ₩177,389 | ₩174,291 | ₩175,820 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,969 | ₩175,833 | ₩171,527 | ₩175,780 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,547 | ₩177,041 | ₩170,253 | ₩175,887 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩175,069 | ₩178,127 | ₩171,755 | ₩171,903 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩174,063 | ₩178,530 | ₩171,192 | ₩174,975 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,377 | ₩177,188 | ₩169,462 | ₩174,318 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩189,006 | ₩191,058 | ₩176,008 | ₩177,671 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,555 | ₩192,454 | ₩186,981 | ₩188,671 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩196,035 | ₩197,068 | ₩191,152 | ₩193,245 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩196,062 | ₩198,061 | ₩194,372 | ₩195,995 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,745 | ₩199,831 | ₩196,142 | ₩196,290 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,391 | ₩199,308 | ₩193,782 | ₩196,786 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,674 | ₩197,484 | ₩193,084 | ₩194,721 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,268 | ₩191,407 | ₩185,921 | ₩191,246 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩189,046 | ₩193,111 | ₩186,417 | ₩187,866 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩193,111 | ₩193,661 | ₩189,650 | ₩190,227 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,576 | ₩192,346 | ₩189,207 | ₩191,461 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,250 | ₩196,773 | ₩189,824 | ₩191,166 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,403 | ₩198,302 | ₩193,567 | ₩197,095 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,531 | ₩199,335 | ₩194,747 | ₩196,142 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩201,186 | ₩201,589 | ₩197,001 | ₩198,919 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,603 | ₩211,408 | ₩192,628 | ₩200,287 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,809 | ₩206,847 | ₩200,972 | ₩205,935 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,607 | ₩206,579 | ₩199,912 | ₩201,012 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩204,110 | ₩205,318 | ₩202,581 | ₩204,701 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,979 | ₩204,875 | ₩199,979 | ₩203,239 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,241 | ₩201,870 | ₩197,873 | ₩198,262 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,350 | ₩199,657 | ₩195,539 | ₩197,833 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,311 | ₩200,261 | ₩194,761 | ₩197,283 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,590 | ₩196,384 | ₩188,107 | ₩195,767 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,750 | ₩191,112 | ₩187,235 | ₩189,435 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,771 | ₩192,427 | ₩187,048 | ₩191,099 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,561 | ₩195,968 | ₩191,058 | ₩191,139 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,561 | ₩185,854 | ₩180,649 | ₩185,143 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,648 | ₩183,734 | ₩181,548 | ₩182,688 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,913 | ₩185,639 | ₩177,336 | ₩183,238 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,542 | ₩182,540 | ₩178,503 | ₩180,408 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,379 | ₩184,405 | ₩177,202 | ₩181,709 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,388 | ₩181,467 | ₩177,604 | ₩178,597 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,241 | ₩179,723 | ₩175,981 | ₩176,759 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,831 | ₩183,238 | ₩178,194 | ₩180,837 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩180,112 | ₩181,950 | ₩176,558 | ₩180,756 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,463 | ₩181,226 | ₩176,665 | ₩178,302 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,527 | ₩185,116 | ₩180,958 | ₩182,098 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,449 | ₩179,482 | ₩175,324 | ₩177,054 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,550 | ₩180,448 | ₩174,519 | ₩178,691 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩180,099 | ₩181,548 | ₩178,744 | ₩179,630 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩184,110 | ₩186,095 | ₩182,514 | ₩182,809 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩182,165 | ₩184,083 | ₩180,622 | ₩181,186 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,402 | ₩182,084 | ₩178,798 | ₩179,482 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,465 | ₩178,811 | ₩173,647 | ₩176,853 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩179,093 | ₩179,670 | ₩173,057 | ₩177,725 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,493 | ₩183,775 | ₩178,530 | ₩180,542 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,603 | ₩184,499 | ₩175,726 | ₩183,694 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩184,083 | ₩185,787 | ₩179,120 | ₩183,547 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,772 | ₩191,219 | ₩186,256 | ₩189,395 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩192,024 | ₩192,896 | ₩190,133 | ₩190,133 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩188,094 | ₩194,412 | ₩187,638 | ₩191,327 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩193,071 | ₩196,089 | ₩190,026 | ₩194,466 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,477 | ₩198,879 | ₩193,178 | ₩198,074 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,348 | ₩202,420 | ₩198,637 | ₩201,213 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩197,108 | ₩198,530 | ₩193,473 | ₩197,511 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,305 | ₩199,147 | ₩192,762 | ₩196,075 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,679 | ₩201,293 | ₩192,266 | ₩193,406 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,872 | ₩201,508 | ₩196,183 | ₩197,202 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,750 | ₩203,440 | ₩198,128 | ₩200,126 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,944 | ₩205,412 | ₩190,052 | ₩203,909 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩189,140 | ₩192,051 | ₩185,626 | ₩189,462 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,316 | ₩194,439 | ₩177,376 | ₩190,897 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,815 | ₩205,237 | ₩168,724 | ₩182,809 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,410 | ₩231,060 | ₩193,567 | ₩200,529 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,322 | ₩233,769 | ₩227,907 | ₩228,484 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,646 | ₩230,107 | ₩224,943 | ₩229,356 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,715 | ₩228,645 | ₩223,534 | ₩227,599 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,468 | ₩225,694 | ₩220,637 | ₩222,917 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩219,121 | ₩223,051 | ₩216,492 | ₩222,528 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,760 | ₩228,873 | ₩218,678 | ₩219,121 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩228,176 | ₩232,106 | ₩227,102 | ₩227,183 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,471 | ₩229,624 | ₩225,117 | ₩228,484 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,337 | ₩230,282 | ₩226,767 | ₩230,201 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩227,183 | ₩230,684 | ₩226,190 | ₩227,371 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,457 | ₩230,966 | ₩227,116 | ₩227,223 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,813 | ₩229,866 | ₩226,861 | ₩228,457 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,432 | ₩228,296 | ₩223,481 | ₩227,009 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,732 | ₩230,858 | ₩228,001 | ₩228,269 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,420 | ₩229,785 | ₩223,963 | ₩228,430 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩225,144 | ₩229,007 | ₩221,133 | ₩221,817 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,404 | ₩232,133 | ₩228,189 | ₩230,174 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,367 | ₩229,705 | ₩221,978 | ₩229,155 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,684 | ₩222,018 | ₩216,130 | ₩221,200 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩223,051 | ₩223,615 | ₩218,866 | ₩220,945 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,267 | ₩224,044 | ₩220,315 | ₩223,642 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩224,004 | ₩225,788 | ₩221,817 | ₩221,951 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,965 | ₩226,821 | ₩221,965 | ₩222,622 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,332 | ₩226,539 | ₩223,118 | ₩223,118 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,784 | ₩224,084 | ₩216,854 | ₩223,910 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩214,104 | ₩220,851 | ₩213,594 | ₩220,529 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩215,043 | ₩216,344 | ₩213,956 | ₩214,882 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,973 | ₩219,108 | ₩215,539 | ₩215,687 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,564 | ₩220,999 | ₩218,705 | ₩219,067 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩221,039 | ₩221,683 | ₩219,604 | ₩220,221 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩221,200 | ₩221,804 | ₩220,328 | ₩220,945 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,436 | ₩222,287 | ₩220,221 | ₩221,254 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,234 | ₩220,275 | ₩217,780 | ₩219,792 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,800 | ₩220,328 | ₩216,465 | ₩220,073 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,748 | ₩216,854 | ₩213,380 | ₩216,814 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩216,170 | ₩218,262 | ₩214,265 | ₩215,378 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,231 | ₩217,471 | ₩213,621 | ₩214,641 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩214,077 | ₩218,088 | ₩213,165 | ₩215,566 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,773 | ₩217,015 | ₩212,213 | ₩213,111 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,881 | ₩217,592 | ₩212,253 | ₩214,064 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,636 | ₩216,639 | ₩208,725 | ₩215,244 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩210,201 | ₩211,998 | ₩208,805 | ₩210,133 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,940 | ₩213,058 | ₩208,497 | ₩209,288 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,842 | ₩214,842 | ₩208,135 | ₩208,443 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,358 | ₩217,632 | ₩215,110 | ₩215,781 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,712 | ₩218,625 | ₩215,445 | ₩216,599 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,708 | ₩218,464 | ₩213,567 | ₩217,686 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,639 | ₩216,988 | ₩211,918 | ₩213,728 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,909 | ₩216,559 | ₩213,447 | ₩213,742 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,538 | ₩218,638 | ₩214,802 | ₩217,082 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,626 | ₩219,899 | ₩216,599 | ₩217,592 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,460 | ₩218,249 | ₩212,870 | ₩217,592 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,892 | ₩212,655 | ₩208,832 | ₩212,011 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,586 | ₩210,938 | ₩203,815 | ₩210,321 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,438 | ₩209,946 | ₩203,212 | ₩203,332 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,487 | ₩205,452 | ₩201,978 | ₩203,614 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,636 | ₩203,212 | ₩199,550 | ₩201,320 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,734 | ₩206,579 | ₩200,153 | ₩200,422 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩205,103 | ₩206,954 | ₩203,775 | ₩206,123 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,619 | ₩209,932 | ₩204,714 | ₩205,465 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,579 | ₩210,536 | ₩206,579 | ₩208,457 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,647 | ₩209,074 | ₩203,628 | ₩207,786 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,446 | ₩205,935 | ₩200,408 | ₩203,668 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,857 | ₩205,264 | ₩200,247 | ₩204,768 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩202,206 | ₩203,909 | ₩201,173 | ₩201,200 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,830 | ₩202,836 | ₩196,759 | ₩201,307 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,776 | ₩204,821 | ₩200,556 | ₩203,145 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,675 | ₩203,681 | ₩198,329 | ₩202,031 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,258 | ₩205,532 | ₩201,937 | ₩204,473 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,896 | ₩208,457 | ₩201,884 | ₩205,090 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,904 | ₩213,272 | ₩204,499 | ₩204,848 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,304 | ₩216,747 | ₩213,527 | ₩213,876 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,255 | ₩220,087 | ₩215,955 | ₩216,143 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,825 | ₩222,193 | ₩216,505 | ₩218,598 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,698 | ₩229,383 | ₩217,002 | ₩220,261 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,572 | ₩220,798 | ₩215,647 | ₩219,684 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,225 | ₩217,632 | ₩213,500 | ₩215,808 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,461 | ₩214,882 | ₩210,509 | ₩214,466 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,343 | ₩211,032 | ₩207,343 | ₩210,764 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,260 | ₩211,663 | ₩207,343 | ₩208,483 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,390 | ₩211,408 | ₩208,363 | ₩210,361 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,735 | ₩207,719 | ₩203,239 | ₩207,062 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,762 | ₩206,149 | ₩202,903 | ₩205,143 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,827 | ₩206,565 | ₩201,374 | ₩201,723 | -1.99% | 117.9만 |
|---|