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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩173,559 | ₩176,909 | ₩167,141 | ₩175,275 | +0.99% | 1039만 |
| 2026.09.28–2026.10.02 | ₩178,665 | ₩180,259 | ₩170,437 | ₩173,640 | -2.81% | 1147.7만 |
| 2026.09.21–2026.09.25 | ₩189,546 | ₩193,727 | ₩180,192 | ₩180,300 | -4.88% | 1032.5만 |
| 2026.09.14–2026.09.18 | ₩188,742 | ₩192,494 | ₩184,065 | ₩186,933 | -0.96% | 1160.5만 |
| 2026.09.08–2026.09.11 | ₩195,147 | ₩196,246 | ₩183,904 | ₩188,286 | -3.52% | 651.3만 |
| 2026.08.31–2026.09.04 | ₩200,119 | ₩202,062 | ₩189,800 | ₩198,122 | -1.00% | 934.3만 |
| 2026.08.24–2026.08.28 | ₩204,474 | ₩206,591 | ₩196,715 | ₩202,102 | -1.16% | 544.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,986 |
| ₩209,780 |
| ₩197,264 |
| ₩203,817 |
| +0.41% |
| 678.1만 |
| 2026.08.10–2026.08.14 | ₩197,211 | ₩205,358 | ₩192,159 | ₩204,835 | +3.87% | 631.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩193,727 | ₩204,541 | ₩193,727 | ₩198,564 | +2.50% | 783.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩188,862 | ₩205,130 | ₩188,728 | ₩196,728 | +4.16% | 1300.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,286 | ₩188,420 | ₩179,790 | ₩186,879 | -0.75% | 729.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,367 | ₩194,142 | ₩178,316 | ₩188,889 | +0.28% | 755.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,082 | ₩194,946 | ₩185,338 | ₩186,973 | -1.64% | 823.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,806 | ₩189,800 | ₩179,241 | ₩189,720 | +3.78% | 681.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩174,363 | ₩184,360 | ₩172,260 | ₩184,119 | +5.59% | 1215.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,233 | ₩185,070 | ₩174,042 | ₩176,280 | -2.19% | 992.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩175,489 | ₩184,239 | ₩174,873 | ₩178,772 | +1.87% | 888.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩166,779 | ₩176,789 | ₩163,067 | ₩175,449 | +5.20% | 1346.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩176,762 | ₩176,909 | ₩166,176 | ₩167,556 | -5.21% | 1786.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩173,881 | ₩178,343 | ₩170,075 | ₩175,636 | +1.01% | 1206.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,857 | ₩197,854 | ₩169,285 | ₩174,136 | -11.09% | 1323.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩188,849 | ₩199,623 | ₩185,727 | ₩196,085 | +3.83% | 800.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩196,326 | ₩199,127 | ₩189,010 | ₩190,028 | -3.21% | 930.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩203,897 | ₩211,187 | ₩192,427 | ₩198,712 | -2.54% | 1279.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,393 | ₩204,661 | ₩187,911 | ₩203,026 | +7.77% | 829.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩182,457 | ₩195,764 | ₩180,460 | ₩189,238 | +3.72% | 765.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩179,201 | ₩185,445 | ₩177,017 | ₩183,047 | +2.15% | 842.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩182,337 | ₩184,923 | ₩175,797 | ₩176,574 | -3.16% | 954.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,975 | ₩185,901 | ₩174,337 | ₩176,869 | -2.81% | 1154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩179,415 | ₩184,306 | ₩172,876 | ₩179,295 | -0.07% | 1294.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩192,869 | ₩195,884 | ₩178,933 | ₩183,355 | -4.93% | 1111.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩196,474 | ₩202,209 | ₩192,065 | ₩197,867 | +0.71% | 1368.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩188,943 | ₩205,197 | ₩185,432 | ₩196,996 | +4.26% | 1322.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩226,410 | ₩233,525 | ₩168,548 | ₩190,698 | -15.77% | 2976.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩227,937 | ₩231,864 | ₩216,266 | ₩227,361 | -0.25% | 748.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩227,576 | ₩230,725 | ₩224,882 | ₩228,246 | +0.29% | 614.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,909 | ₩230,617 | ₩220,902 | ₩226,772 | +0.83% | 499.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩221,036 | ₩231,890 | ₩215,904 | ₩229,934 | +4.03% | 692.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩213,881 | ₩226,584 | ₩213,371 | ₩221,720 | +3.67% | 650.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,808 | ₩221,452 | ₩213,733 | ₩214,658 | -2.79% | 337.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩216,574 | ₩222,055 | ₩216,239 | ₩220,715 | +1.91% | 287.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩216,547 | ₩218,035 | ₩211,991 | ₩216,587 | +0.02% | 1091.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩214,618 | ₩217,365 | ₩207,918 | ₩213,840 | -0.36% | 854.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,685 | ₩218,396 | ₩211,696 | ₩215,556 | +0.41% | 539.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩209,673 | ₩219,669 | ₩208,614 | ₩216,855 | +3.43% | 488.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩205,519 | ₩210,718 | ₩199,341 | ₩210,102 | +2.23% | 807.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩204,232 | ₩210,316 | ₩200,199 | ₩205,907 | +0.82% | 600.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩202,464 | ₩205,050 | ₩196,554 | ₩204,554 | +1.03% | 789.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,026 | ₩219,857 | ₩201,673 | ₩204,259 | -6.74% | 820만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,241 | ₩229,143 | ₩210,289 | ₩218,370 | +3.37% | 1144.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩203,549 | ₩211,442 | ₩202,691 | ₩210,544 | +3.44% | 598.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩205,613 | ₩206,350 | ₩201,164 | ₩201,512 | -1.99% | 117.9만 |
|---|