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 | ₩175,997 | ₩177,110 | ₩172,898 | ₩175,473 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,665 | ₩176,399 | ₩168,954 | ₩175,849 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,206 | ₩174,601 | ₩167,330 | ₩171,127 | -1.20% | 171.8만 |
| 2026.10.06 | ₩174,186 | ₩176,909 | ₩173,005 | ₩175,286 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,756 | ₩175,433 | ₩172,522 | ₩173,595 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,781 | ₩180,464 | ₩173,689 | ₩173,837 | -2.22% | 190.4만 |
| 2026.10.01 | ₩173,059 | ₩175,970 | ₩170,630 | ₩175,111 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,688 | ₩176,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,348 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,609 | ₩176,091 | ₩173,448 | ₩175,527 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,868 | ₩178,868 | ₩172,549 | ₩174,870 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,268 | ₩184,958 | ₩180,397 | ₩180,504 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,442 | ₩186,098 | ₩181,712 | ₩183,160 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩187,145 | ₩188,661 | ₩181,537 | ₩182,999 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,893 | ₩193,946 | ₩187,400 | ₩189,224 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,761 | ₩192,645 | ₩188,795 | ₩192,122 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,274 | ₩187,749 | ₩184,274 | ₩187,145 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩189,050 | ₩190,807 | ₩186,487 | ₩186,903 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,782 | ₩192,712 | ₩185,307 | ₩185,884 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,742 | ₩189,010 | ₩185,535 | ₩187,963 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,956 | ₩191,076 | ₩187,319 | ₩189,023 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩188,191 | ₩190,713 | ₩187,131 | ₩188,500 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩185,186 | ₩190,069 | ₩184,113 | ₩185,119 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,922 | ₩192,270 | ₩187,386 | ₩187,386 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,368 | ₩196,469 | ₩190,767 | ₩190,847 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,978 | ₩199,782 | ₩195,073 | ₩198,347 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,228 | ₩201,379 | ₩194,228 | ₩199,541 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩196,147 | ₩198,789 | ₩190,016 | ₩190,579 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,268 | ₩196,643 | ₩191,827 | ₩193,799 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,346 | ₩202,291 | ₩195,476 | ₩195,610 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,958 | ₩203,713 | ₩197,569 | ₩202,331 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,574 | ₩202,465 | ₩196,938 | ₩197,502 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,801 | ₩205,215 | ₩201,325 | ₩201,714 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩203,149 | ₩205,256 | ₩201,271 | ₩203,565 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,706 | ₩206,825 | ₩201,647 | ₩203,820 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,706 | ₩206,020 | ₩201,727 | ₩204,048 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,451 | ₩207,026 | ₩203,230 | ₩203,632 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,957 | ₩210,018 | ₩198,977 | ₩208,033 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩199,178 | ₩202,264 | ₩197,488 | ₩197,609 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩203,216 | ₩203,834 | ₩198,414 | ₩198,494 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,968 | ₩205,591 | ₩201,821 | ₩205,068 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩198,092 | ₩203,941 | ₩197,488 | ₩203,767 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩198,092 | ₩199,353 | ₩196,053 | ₩197,743 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,933 | ₩198,964 | ₩192,739 | ₩197,823 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,434 | ₩199,487 | ₩192,377 | ₩193,101 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,950 | ₩204,665 | ₩197,662 | ₩198,789 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,258 | ₩202,787 | ₩195,717 | ₩197,810 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,773 | ₩204,773 | ₩200,708 | ₩202,787 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,252 | ₩203,887 | ₩198,682 | ₩202,640 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,946 | ₩199,353 | ₩193,946 | ₩199,125 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,870 | ₩201,888 | ₩194,349 | ₩196,951 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩197,206 | ₩201,768 | ₩193,960 | ₩200,507 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩196,039 | ₩205,363 | ₩192,591 | ₩198,253 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,610 | ₩199,889 | ₩194,577 | ₩197,273 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩189,077 | ₩193,906 | ₩188,942 | ₩193,021 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,509 | ₩188,634 | ₩182,812 | ₩187,091 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,242 | ₩183,214 | ₩179,994 | ₩181,846 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩187,011 | ₩187,749 | ₩181,980 | ₩183,912 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,770 | ₩188,594 | ₩184,690 | ₩185,495 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,500 | ₩188,500 | ₩185,052 | ₩185,964 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,424 | ₩194,362 | ₩188,138 | ₩189,103 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,499 | ₩192,793 | ₩189,439 | ₩192,766 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,881 | ₩192,162 | ₩178,881 | ₩189,707 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,570 | ₩185,535 | ₩178,519 | ₩178,599 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,580 | ₩190,029 | ₩184,730 | ₩185,173 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,813 | ₩192,766 | ₩186,836 | ₩187,185 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩187,105 | ₩190,660 | ₩185,548 | ₩189,238 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,263 | ₩191,263 | ₩186,125 | ₩187,735 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩191,116 | ₩195,167 | ₩190,230 | ₩192,820 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,297 | ₩191,263 | ₩187,749 | ₩188,553 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,494 | ₩190,016 | ₩186,675 | ₩189,935 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩181,135 | ₩187,279 | ₩181,081 | ₩185,535 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩181,014 | ₩182,503 | ₩179,444 | ₩180,692 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩183,013 | ₩184,784 | ₩180,799 | ₩182,570 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,826 | ₩184,569 | ₩180,370 | ₩184,328 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,746 | ₩184,126 | ₩179,833 | ₩180,544 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,565 | ₩182,302 | ₩178,116 | ₩179,686 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩175,151 | ₩179,310 | ₩174,548 | ₩178,707 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,561 | ₩176,131 | ₩172,455 | ₩174,333 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,303 | ₩180,303 | ₩174,239 | ₩176,480 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,658 | ₩185,280 | ₩175,299 | ₩175,460 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,725 | ₩183,778 | ₩180,491 | ₩181,738 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,437 | ₩184,019 | ₩178,210 | ₩179,981 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,700 | ₩180,571 | ₩177,016 | ₩178,975 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,780 | ₩180,518 | ₩175,433 | ₩176,963 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,664 | ₩183,402 | ₩178,948 | ₩179,847 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,526 | ₩184,448 | ₩177,526 | ₩182,584 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,688 | ₩179,901 | ₩175,071 | ₩176,694 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩175,151 | ₩176,989 | ₩174,065 | ₩175,648 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,945 | ₩175,862 | ₩171,382 | ₩175,675 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,980 | ₩170,188 | ₩167,679 | ₩169,074 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩166,123 | ₩173,515 | ₩164,594 | ₩171,529 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,968 | ₩167,652 | ₩163,252 | ₩167,210 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,430 | ₩170,268 | ₩166,364 | ₩167,746 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,495 | ₩172,938 | ₩168,511 | ₩169,597 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩175,125 | ₩177,110 | ₩170,765 | ₩174,601 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,963 | ₩177,003 | ₩171,811 | ₩174,078 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩175,058 | ₩177,405 | ₩174,306 | ₩175,836 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,984 | ₩175,849 | ₩171,543 | ₩175,795 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,562 | ₩177,056 | ₩170,268 | ₩175,903 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩175,084 | ₩178,143 | ₩171,771 | ₩171,918 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩174,078 | ₩178,546 | ₩171,207 | ₩174,990 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,393 | ₩177,204 | ₩169,477 | ₩174,333 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩189,023 | ₩191,076 | ₩176,023 | ₩177,687 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,572 | ₩192,471 | ₩186,997 | ₩188,688 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩196,053 | ₩197,086 | ₩191,169 | ₩193,262 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩196,079 | ₩198,078 | ₩194,389 | ₩196,012 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,763 | ₩199,849 | ₩196,160 | ₩196,308 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,409 | ₩199,326 | ₩193,799 | ₩196,804 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,692 | ₩197,502 | ₩193,101 | ₩194,738 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,285 | ₩191,424 | ₩185,937 | ₩191,263 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩189,063 | ₩193,128 | ₩186,434 | ₩187,883 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩193,128 | ₩193,678 | ₩189,667 | ₩190,244 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,593 | ₩192,363 | ₩189,224 | ₩191,478 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,267 | ₩196,791 | ₩189,841 | ₩191,183 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,421 | ₩198,320 | ₩193,584 | ₩197,112 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,549 | ₩199,353 | ₩194,765 | ₩196,160 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩201,204 | ₩201,607 | ₩197,019 | ₩198,937 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,622 | ₩211,427 | ₩192,645 | ₩200,305 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,827 | ₩206,865 | ₩200,990 | ₩205,953 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,625 | ₩206,597 | ₩199,930 | ₩201,030 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩204,129 | ₩205,336 | ₩202,599 | ₩204,719 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,997 | ₩204,893 | ₩199,997 | ₩203,257 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,259 | ₩201,888 | ₩197,891 | ₩198,280 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,367 | ₩199,675 | ₩195,556 | ₩197,850 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,328 | ₩200,278 | ₩194,778 | ₩197,300 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,607 | ₩196,401 | ₩188,124 | ₩195,784 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,767 | ₩191,129 | ₩187,252 | ₩189,452 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,788 | ₩192,444 | ₩187,064 | ₩191,116 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,578 | ₩195,986 | ₩191,076 | ₩191,156 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,577 | ₩185,870 | ₩180,665 | ₩185,159 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,664 | ₩183,751 | ₩181,564 | ₩182,704 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,928 | ₩185,656 | ₩177,352 | ₩183,254 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,558 | ₩182,557 | ₩178,519 | ₩180,424 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,396 | ₩184,422 | ₩177,217 | ₩181,725 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,404 | ₩181,484 | ₩177,620 | ₩178,613 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,257 | ₩179,740 | ₩175,997 | ₩176,775 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,847 | ₩183,254 | ₩178,210 | ₩180,853 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩180,129 | ₩181,966 | ₩176,573 | ₩180,773 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,478 | ₩181,242 | ₩176,681 | ₩178,317 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,543 | ₩185,133 | ₩180,974 | ₩182,114 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,465 | ₩179,498 | ₩175,339 | ₩177,070 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,566 | ₩180,464 | ₩174,534 | ₩178,707 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩180,115 | ₩181,564 | ₩178,760 | ₩179,646 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩184,126 | ₩186,112 | ₩182,530 | ₩182,825 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩182,181 | ₩184,100 | ₩180,638 | ₩181,202 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,418 | ₩182,101 | ₩178,814 | ₩179,498 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,481 | ₩178,827 | ₩173,662 | ₩176,869 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩179,109 | ₩179,686 | ₩173,072 | ₩177,741 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,509 | ₩183,791 | ₩178,546 | ₩180,558 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,619 | ₩184,515 | ₩175,742 | ₩183,710 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩184,100 | ₩185,803 | ₩179,136 | ₩183,563 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,789 | ₩191,237 | ₩186,273 | ₩189,412 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩192,041 | ₩192,913 | ₩190,150 | ₩190,150 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩188,111 | ₩194,429 | ₩187,655 | ₩191,344 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩193,088 | ₩196,106 | ₩190,043 | ₩194,483 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,494 | ₩198,897 | ₩193,195 | ₩198,092 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,366 | ₩202,438 | ₩198,655 | ₩201,231 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩197,126 | ₩198,548 | ₩193,490 | ₩197,528 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,322 | ₩199,165 | ₩192,779 | ₩196,093 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,697 | ₩201,311 | ₩192,283 | ₩193,423 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,889 | ₩201,526 | ₩196,200 | ₩197,220 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,768 | ₩203,458 | ₩198,145 | ₩200,144 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,961 | ₩205,430 | ₩190,069 | ₩203,927 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩189,157 | ₩192,068 | ₩185,642 | ₩189,479 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,333 | ₩194,456 | ₩177,392 | ₩190,915 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,834 | ₩205,256 | ₩168,739 | ₩182,825 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,430 | ₩231,080 | ₩193,584 | ₩200,547 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,342 | ₩233,790 | ₩227,928 | ₩228,505 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,667 | ₩230,128 | ₩224,963 | ₩229,377 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,735 | ₩228,665 | ₩223,554 | ₩227,619 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,488 | ₩225,714 | ₩220,656 | ₩222,937 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩219,141 | ₩223,071 | ₩216,511 | ₩222,548 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,780 | ₩228,894 | ₩218,698 | ₩219,141 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩228,196 | ₩232,127 | ₩227,123 | ₩227,203 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,491 | ₩229,645 | ₩225,137 | ₩228,505 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,357 | ₩230,302 | ₩226,787 | ₩230,222 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩227,203 | ₩230,705 | ₩226,210 | ₩227,391 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,478 | ₩230,986 | ₩227,136 | ₩227,243 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,834 | ₩229,886 | ₩226,881 | ₩228,478 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,452 | ₩228,317 | ₩223,501 | ₩227,029 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,752 | ₩230,879 | ₩228,022 | ₩228,290 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,440 | ₩229,806 | ₩223,984 | ₩228,451 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩225,164 | ₩229,028 | ₩221,153 | ₩221,837 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,424 | ₩232,154 | ₩228,209 | ₩230,195 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,387 | ₩229,725 | ₩221,998 | ₩229,175 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,704 | ₩222,038 | ₩216,149 | ₩221,220 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩223,071 | ₩223,635 | ₩218,886 | ₩220,965 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,287 | ₩224,064 | ₩220,335 | ₩223,662 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩224,024 | ₩225,808 | ₩221,837 | ₩221,971 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,985 | ₩226,841 | ₩221,985 | ₩222,642 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,352 | ₩226,559 | ₩223,138 | ₩223,138 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,804 | ₩224,104 | ₩216,873 | ₩223,930 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩214,123 | ₩220,871 | ₩213,613 | ₩220,549 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩215,062 | ₩216,364 | ₩213,976 | ₩214,901 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,993 | ₩219,127 | ₩215,559 | ₩215,706 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,583 | ₩221,019 | ₩218,725 | ₩219,087 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩221,059 | ₩221,703 | ₩219,624 | ₩220,241 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩221,220 | ₩221,824 | ₩220,348 | ₩220,965 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,455 | ₩222,307 | ₩220,241 | ₩221,274 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,254 | ₩220,294 | ₩217,799 | ₩219,811 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,820 | ₩220,348 | ₩216,484 | ₩220,093 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,767 | ₩216,873 | ₩213,399 | ₩216,833 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩216,189 | ₩218,282 | ₩214,284 | ₩215,398 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,250 | ₩217,490 | ₩213,640 | ₩214,660 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩214,096 | ₩218,108 | ₩213,184 | ₩215,585 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,793 | ₩217,034 | ₩212,232 | ₩213,130 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,900 | ₩217,611 | ₩212,272 | ₩214,083 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,655 | ₩216,659 | ₩208,744 | ₩215,264 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩210,219 | ₩212,017 | ₩208,824 | ₩210,152 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,958 | ₩213,077 | ₩208,516 | ₩209,307 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,861 | ₩214,861 | ₩208,153 | ₩208,462 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,377 | ₩217,651 | ₩215,129 | ₩215,800 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,732 | ₩218,644 | ₩215,465 | ₩216,618 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,727 | ₩218,483 | ₩213,587 | ₩217,705 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,659 | ₩217,008 | ₩211,936 | ₩213,748 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,928 | ₩216,578 | ₩213,466 | ₩213,761 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,558 | ₩218,658 | ₩214,821 | ₩217,101 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,645 | ₩219,919 | ₩216,618 | ₩217,611 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,479 | ₩218,269 | ₩212,889 | ₩217,611 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,911 | ₩212,674 | ₩208,851 | ₩212,030 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,604 | ₩210,957 | ₩203,834 | ₩210,340 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,457 | ₩209,964 | ₩203,230 | ₩203,351 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,505 | ₩205,470 | ₩201,996 | ₩203,632 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,654 | ₩203,230 | ₩199,567 | ₩201,338 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,752 | ₩206,597 | ₩200,171 | ₩200,439 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩205,121 | ₩206,973 | ₩203,793 | ₩206,141 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,637 | ₩209,951 | ₩204,732 | ₩205,484 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,597 | ₩210,555 | ₩206,597 | ₩208,475 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,665 | ₩209,092 | ₩203,646 | ₩207,805 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,464 | ₩205,953 | ₩200,426 | ₩203,686 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,875 | ₩205,282 | ₩200,265 | ₩204,786 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩202,224 | ₩203,927 | ₩201,191 | ₩201,218 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,848 | ₩202,854 | ₩196,777 | ₩201,325 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,794 | ₩204,840 | ₩200,574 | ₩203,163 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,693 | ₩203,699 | ₩198,347 | ₩202,049 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,276 | ₩205,551 | ₩201,955 | ₩204,491 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,914 | ₩208,475 | ₩201,902 | ₩205,108 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,923 | ₩213,291 | ₩204,518 | ₩204,867 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,323 | ₩216,766 | ₩213,546 | ₩213,895 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,275 | ₩220,106 | ₩215,975 | ₩216,162 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,844 | ₩222,213 | ₩216,525 | ₩218,617 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,717 | ₩229,403 | ₩217,021 | ₩220,281 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,592 | ₩220,817 | ₩215,666 | ₩219,704 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,244 | ₩217,651 | ₩213,520 | ₩215,827 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,480 | ₩214,901 | ₩210,528 | ₩214,485 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,362 | ₩211,051 | ₩207,362 | ₩210,783 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,279 | ₩211,682 | ₩207,362 | ₩208,502 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,408 | ₩211,427 | ₩208,381 | ₩210,380 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,753 | ₩207,737 | ₩203,257 | ₩207,080 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,780 | ₩206,168 | ₩202,921 | ₩205,162 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,846 | ₩206,584 | ₩201,392 | ₩201,741 | -1.99% | 117.9만 |
|---|