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 | ₩175,913 | ₩177,026 | ₩172,815 | ₩175,390 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,584 | ₩176,315 | ₩168,873 | ₩175,765 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,124 | ₩174,518 | ₩167,250 | ₩171,045 | -1.20% | 171.8만 |
| 2026.10.06 | ₩174,102 | ₩176,824 | ₩172,922 | ₩175,202 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,673 | ₩175,349 | ₩172,440 | ₩173,512 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,696 | ₩180,378 | ₩173,606 | ₩173,754 | -2.22% | 190.4만 |
| 2026.10.01 | ₩172,976 | ₩175,886 | ₩170,549 | ₩175,028 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,604 | ₩176,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,265 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,526 | ₩176,007 | ₩173,365 | ₩175,443 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,782 | ₩178,782 | ₩172,467 | ₩174,786 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,180 | ₩184,870 | ₩180,311 | ₩180,418 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,355 | ₩186,010 | ₩181,625 | ₩183,073 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩187,056 | ₩188,571 | ₩181,451 | ₩182,912 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,800 | ₩193,854 | ₩187,310 | ₩189,134 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,670 | ₩192,553 | ₩188,705 | ₩192,030 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,186 | ₩187,659 | ₩184,186 | ₩187,056 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩188,960 | ₩190,716 | ₩186,399 | ₩186,814 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,691 | ₩192,620 | ₩185,219 | ₩185,795 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,653 | ₩188,919 | ₩185,446 | ₩187,873 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,866 | ₩190,984 | ₩187,230 | ₩188,933 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩188,101 | ₩190,622 | ₩187,042 | ₩188,410 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩185,098 | ₩189,979 | ₩184,025 | ₩185,031 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,831 | ₩192,178 | ₩187,297 | ₩187,297 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,275 | ₩196,375 | ₩190,676 | ₩190,756 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,884 | ₩199,687 | ₩194,980 | ₩198,252 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,136 | ₩201,282 | ₩194,136 | ₩199,445 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩196,053 | ₩198,695 | ₩189,925 | ₩190,488 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,176 | ₩196,549 | ₩191,735 | ₩193,706 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,250 | ₩202,194 | ₩195,383 | ₩195,517 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,863 | ₩203,616 | ₩197,474 | ₩202,235 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,478 | ₩202,369 | ₩196,844 | ₩197,407 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,704 | ₩205,117 | ₩201,229 | ₩201,618 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩203,052 | ₩205,158 | ₩201,175 | ₩203,468 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,608 | ₩206,727 | ₩201,551 | ₩203,723 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,608 | ₩205,922 | ₩201,631 | ₩203,951 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,353 | ₩206,928 | ₩203,133 | ₩203,535 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,861 | ₩209,918 | ₩198,882 | ₩207,933 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩199,083 | ₩202,167 | ₩197,394 | ₩197,515 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩203,120 | ₩203,736 | ₩198,319 | ₩198,400 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,870 | ₩205,493 | ₩201,725 | ₩204,970 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩197,997 | ₩203,844 | ₩197,394 | ₩203,669 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩197,997 | ₩199,258 | ₩195,959 | ₩197,649 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,841 | ₩198,869 | ₩192,647 | ₩197,729 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,340 | ₩199,392 | ₩192,285 | ₩193,009 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,855 | ₩204,568 | ₩197,568 | ₩198,695 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,162 | ₩202,690 | ₩195,624 | ₩197,716 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,675 | ₩204,675 | ₩200,612 | ₩202,690 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,156 | ₩203,790 | ₩198,587 | ₩202,543 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,854 | ₩199,258 | ₩193,854 | ₩199,030 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,775 | ₩201,792 | ₩194,256 | ₩196,858 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩197,112 | ₩201,671 | ₩193,867 | ₩200,411 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩195,946 | ₩205,265 | ₩192,500 | ₩198,158 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,517 | ₩199,794 | ₩194,484 | ₩197,179 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩188,986 | ₩193,814 | ₩188,852 | ₩192,929 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,422 | ₩188,544 | ₩182,724 | ₩187,002 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,156 | ₩183,127 | ₩179,909 | ₩181,759 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,921 | ₩187,659 | ₩181,893 | ₩183,824 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,682 | ₩188,504 | ₩184,602 | ₩185,406 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,410 | ₩188,410 | ₩184,964 | ₩185,876 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,333 | ₩194,270 | ₩188,048 | ₩189,013 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,408 | ₩192,701 | ₩189,348 | ₩192,674 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,796 | ₩192,071 | ₩178,796 | ₩189,617 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,483 | ₩185,446 | ₩178,434 | ₩178,514 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,490 | ₩189,938 | ₩184,642 | ₩185,084 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,722 | ₩192,674 | ₩186,747 | ₩187,096 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩187,015 | ₩190,569 | ₩185,460 | ₩189,147 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,172 | ₩191,172 | ₩186,036 | ₩187,646 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩191,025 | ₩195,074 | ₩190,140 | ₩192,728 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,207 | ₩191,172 | ₩187,659 | ₩188,463 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,404 | ₩189,925 | ₩186,586 | ₩189,845 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩181,048 | ₩187,190 | ₩180,995 | ₩185,446 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,928 | ₩182,416 | ₩179,359 | ₩180,606 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,926 | ₩184,696 | ₩180,713 | ₩182,483 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,740 | ₩184,481 | ₩180,284 | ₩184,240 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,659 | ₩184,039 | ₩179,748 | ₩180,458 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,479 | ₩182,215 | ₩178,031 | ₩179,600 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩175,068 | ₩179,225 | ₩174,464 | ₩178,621 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,478 | ₩176,047 | ₩172,373 | ₩174,250 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,217 | ₩180,217 | ₩174,156 | ₩176,395 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,571 | ₩185,192 | ₩175,215 | ₩175,376 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,638 | ₩183,690 | ₩180,405 | ₩181,652 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,351 | ₩183,931 | ₩178,125 | ₩179,895 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,616 | ₩180,485 | ₩176,932 | ₩178,889 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,694 | ₩180,432 | ₩175,349 | ₩176,878 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,577 | ₩183,314 | ₩178,863 | ₩179,761 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,441 | ₩184,360 | ₩177,441 | ₩182,496 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,604 | ₩179,815 | ₩174,987 | ₩176,610 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩175,068 | ₩176,905 | ₩173,982 | ₩175,564 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,863 | ₩175,779 | ₩171,300 | ₩175,591 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,900 | ₩170,107 | ₩167,599 | ₩168,994 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩166,044 | ₩173,432 | ₩164,515 | ₩171,447 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,888 | ₩167,572 | ₩163,174 | ₩167,130 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,350 | ₩170,187 | ₩166,285 | ₩167,666 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,413 | ₩172,855 | ₩168,430 | ₩169,517 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩175,041 | ₩177,026 | ₩170,683 | ₩174,518 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,878 | ₩176,918 | ₩171,729 | ₩173,995 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩174,974 | ₩177,321 | ₩174,223 | ₩175,752 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,901 | ₩175,765 | ₩171,461 | ₩175,712 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,480 | ₩176,972 | ₩170,187 | ₩175,819 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩175,001 | ₩178,058 | ₩171,689 | ₩171,836 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩173,995 | ₩178,460 | ₩171,126 | ₩174,907 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,309 | ₩177,119 | ₩169,396 | ₩174,250 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩188,933 | ₩190,984 | ₩175,939 | ₩177,602 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,481 | ₩192,379 | ₩186,908 | ₩188,598 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩195,959 | ₩196,992 | ₩191,078 | ₩193,170 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩195,986 | ₩197,984 | ₩194,296 | ₩195,919 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,668 | ₩199,754 | ₩196,066 | ₩196,214 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,315 | ₩199,231 | ₩193,706 | ₩196,710 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,599 | ₩197,407 | ₩193,009 | ₩194,645 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,195 | ₩191,333 | ₩185,849 | ₩191,172 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩188,973 | ₩193,036 | ₩186,345 | ₩187,793 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩193,036 | ₩193,586 | ₩189,576 | ₩190,153 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,502 | ₩192,272 | ₩189,134 | ₩191,387 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,174 | ₩196,697 | ₩189,751 | ₩191,092 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,327 | ₩198,225 | ₩193,492 | ₩197,018 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,455 | ₩199,258 | ₩194,672 | ₩196,066 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩201,108 | ₩201,510 | ₩196,925 | ₩198,842 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,521 | ₩211,326 | ₩192,553 | ₩200,210 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,731 | ₩206,767 | ₩200,894 | ₩205,855 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,527 | ₩206,499 | ₩199,834 | ₩200,934 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩204,031 | ₩205,238 | ₩202,503 | ₩204,621 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,901 | ₩204,796 | ₩199,901 | ₩203,160 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,164 | ₩201,792 | ₩197,796 | ₩198,185 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,273 | ₩199,580 | ₩195,463 | ₩197,756 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,235 | ₩200,183 | ₩194,685 | ₩197,206 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,517 | ₩196,308 | ₩188,034 | ₩195,691 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,676 | ₩191,038 | ₩187,163 | ₩189,362 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,697 | ₩192,352 | ₩186,975 | ₩191,025 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,486 | ₩195,892 | ₩190,984 | ₩191,065 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,491 | ₩185,782 | ₩180,579 | ₩185,071 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,577 | ₩183,663 | ₩181,477 | ₩182,617 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,844 | ₩185,567 | ₩177,267 | ₩183,167 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,472 | ₩182,470 | ₩178,434 | ₩180,338 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,309 | ₩184,334 | ₩177,133 | ₩181,638 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,319 | ₩181,397 | ₩177,535 | ₩178,527 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,171 | ₩179,654 | ₩175,913 | ₩176,690 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,761 | ₩183,167 | ₩178,125 | ₩180,767 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩180,043 | ₩181,880 | ₩176,489 | ₩180,686 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,393 | ₩181,156 | ₩176,597 | ₩178,232 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,456 | ₩185,044 | ₩180,887 | ₩182,027 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,380 | ₩179,412 | ₩175,256 | ₩176,985 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,482 | ₩180,378 | ₩174,451 | ₩178,621 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩180,029 | ₩181,477 | ₩178,675 | ₩179,560 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩184,039 | ₩186,023 | ₩182,443 | ₩182,738 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩182,094 | ₩184,012 | ₩180,552 | ₩181,115 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,332 | ₩182,014 | ₩178,729 | ₩179,412 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,397 | ₩178,742 | ₩173,580 | ₩176,784 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩179,024 | ₩179,600 | ₩172,990 | ₩177,656 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,422 | ₩183,703 | ₩178,460 | ₩180,472 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,533 | ₩184,427 | ₩175,658 | ₩183,623 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩184,012 | ₩185,715 | ₩179,050 | ₩183,475 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,699 | ₩191,145 | ₩186,184 | ₩189,322 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩191,950 | ₩192,821 | ₩190,059 | ₩190,059 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩188,021 | ₩194,337 | ₩187,565 | ₩191,253 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩192,996 | ₩196,013 | ₩189,952 | ₩194,390 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,400 | ₩198,802 | ₩193,103 | ₩197,997 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,271 | ₩202,342 | ₩198,560 | ₩201,135 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩197,032 | ₩198,453 | ₩193,398 | ₩197,434 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,229 | ₩199,070 | ₩192,687 | ₩195,999 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,603 | ₩201,215 | ₩192,191 | ₩193,331 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,794 | ₩201,430 | ₩196,107 | ₩197,126 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,671 | ₩203,361 | ₩198,051 | ₩200,049 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,869 | ₩205,332 | ₩189,979 | ₩203,830 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩189,067 | ₩191,977 | ₩185,554 | ₩189,389 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,243 | ₩194,363 | ₩177,307 | ₩190,823 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,736 | ₩205,158 | ₩168,658 | ₩182,738 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,321 | ₩230,970 | ₩193,492 | ₩200,451 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,233 | ₩233,679 | ₩227,819 | ₩228,395 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,558 | ₩230,018 | ₩224,856 | ₩229,267 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,628 | ₩228,556 | ₩223,448 | ₩227,511 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,383 | ₩225,606 | ₩220,551 | ₩222,831 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩219,036 | ₩222,965 | ₩216,408 | ₩222,442 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,671 | ₩228,784 | ₩218,594 | ₩219,036 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩228,087 | ₩232,016 | ₩227,014 | ₩227,095 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,382 | ₩229,535 | ₩225,030 | ₩228,395 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,248 | ₩230,192 | ₩226,679 | ₩230,112 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩227,095 | ₩230,595 | ₩226,103 | ₩227,283 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,369 | ₩230,876 | ₩227,028 | ₩227,135 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,725 | ₩229,777 | ₩226,773 | ₩228,369 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,344 | ₩228,208 | ₩223,394 | ₩226,921 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,643 | ₩230,769 | ₩227,913 | ₩228,181 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,333 | ₩229,696 | ₩223,877 | ₩228,342 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩225,057 | ₩228,918 | ₩221,047 | ₩221,731 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,315 | ₩232,043 | ₩228,100 | ₩230,085 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,281 | ₩229,616 | ₩221,892 | ₩229,066 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,599 | ₩221,932 | ₩216,046 | ₩221,114 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩222,965 | ₩223,528 | ₩218,781 | ₩220,860 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,181 | ₩223,957 | ₩220,229 | ₩223,555 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩223,917 | ₩225,700 | ₩221,731 | ₩221,865 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,879 | ₩226,733 | ₩221,879 | ₩222,536 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,244 | ₩226,451 | ₩223,032 | ₩223,032 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,699 | ₩223,997 | ₩216,770 | ₩223,823 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩214,021 | ₩220,766 | ₩213,512 | ₩220,444 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩214,960 | ₩216,260 | ₩213,874 | ₩214,799 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,889 | ₩219,023 | ₩215,456 | ₩215,603 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,479 | ₩220,913 | ₩218,620 | ₩218,982 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩220,954 | ₩221,597 | ₩219,519 | ₩220,136 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩221,114 | ₩221,718 | ₩220,243 | ₩220,860 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,350 | ₩222,201 | ₩220,136 | ₩221,168 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,149 | ₩220,189 | ₩217,695 | ₩219,706 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,716 | ₩220,243 | ₩216,381 | ₩219,988 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,665 | ₩216,770 | ₩213,297 | ₩216,730 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩216,086 | ₩218,178 | ₩214,182 | ₩215,295 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,147 | ₩217,387 | ₩213,538 | ₩214,557 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩213,994 | ₩218,004 | ₩213,082 | ₩215,483 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,689 | ₩216,931 | ₩212,130 | ₩213,029 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,797 | ₩217,507 | ₩212,171 | ₩213,981 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,554 | ₩216,555 | ₩208,644 | ₩215,161 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩210,119 | ₩211,916 | ₩208,724 | ₩210,052 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,859 | ₩212,975 | ₩208,416 | ₩209,207 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,759 | ₩214,759 | ₩208,054 | ₩208,362 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,274 | ₩217,548 | ₩215,027 | ₩215,697 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,628 | ₩218,540 | ₩215,362 | ₩216,515 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,624 | ₩218,379 | ₩213,485 | ₩217,601 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,555 | ₩216,904 | ₩211,835 | ₩213,646 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,826 | ₩216,475 | ₩213,364 | ₩213,659 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,454 | ₩218,553 | ₩214,718 | ₩216,998 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,542 | ₩219,814 | ₩216,515 | ₩217,507 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,377 | ₩218,164 | ₩212,787 | ₩217,507 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,811 | ₩212,573 | ₩208,751 | ₩211,929 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,506 | ₩210,857 | ₩203,736 | ₩210,240 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,359 | ₩209,864 | ₩203,133 | ₩203,254 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,409 | ₩205,372 | ₩201,899 | ₩203,535 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,558 | ₩203,133 | ₩199,472 | ₩201,242 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,654 | ₩206,499 | ₩200,076 | ₩200,344 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩205,024 | ₩206,874 | ₩203,696 | ₩206,043 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,539 | ₩209,851 | ₩204,635 | ₩205,386 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,499 | ₩210,454 | ₩206,499 | ₩208,376 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,568 | ₩208,993 | ₩203,549 | ₩207,705 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,367 | ₩205,855 | ₩200,330 | ₩203,589 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,779 | ₩205,185 | ₩200,170 | ₩204,688 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩202,127 | ₩203,830 | ₩201,095 | ₩201,122 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,752 | ₩202,757 | ₩196,683 | ₩201,229 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,698 | ₩204,742 | ₩200,478 | ₩203,066 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,597 | ₩203,602 | ₩198,252 | ₩201,953 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,179 | ₩205,453 | ₩201,859 | ₩204,393 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,817 | ₩208,376 | ₩201,805 | ₩205,010 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,822 | ₩213,190 | ₩204,420 | ₩204,769 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,220 | ₩216,663 | ₩213,444 | ₩213,793 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,170 | ₩220,001 | ₩215,871 | ₩216,059 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,739 | ₩222,107 | ₩216,421 | ₩218,513 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,613 | ₩229,294 | ₩216,917 | ₩220,176 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,488 | ₩220,712 | ₩215,563 | ₩219,599 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,142 | ₩217,548 | ₩213,418 | ₩215,724 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,379 | ₩214,799 | ₩210,427 | ₩214,383 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,263 | ₩210,950 | ₩207,263 | ₩210,682 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,178 | ₩211,581 | ₩207,263 | ₩208,403 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,309 | ₩211,326 | ₩208,282 | ₩210,280 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,656 | ₩207,638 | ₩203,160 | ₩206,981 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,683 | ₩206,070 | ₩202,825 | ₩205,064 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,748 | ₩206,485 | ₩201,296 | ₩201,645 | -1.99% | 117.9만 |
|---|