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 | ₩175,935 | ₩177,048 | ₩172,837 | ₩175,412 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,605 | ₩176,337 | ₩168,894 | ₩175,787 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,146 | ₩174,540 | ₩167,272 | ₩171,067 | -1.20% | 171.8만 |
| 2026.10.06 | ₩174,125 | ₩176,847 | ₩172,944 | ₩175,224 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,695 | ₩175,372 | ₩172,462 | ₩173,534 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,719 | ₩180,401 | ₩173,628 | ₩173,776 | -2.22% | 190.4만 |
| 2026.10.01 | ₩172,998 | ₩175,908 | ₩170,571 | ₩175,050 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,627 | ₩176,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,287 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,548 | ₩176,029 | ₩173,387 | ₩175,466 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,805 | ₩178,805 | ₩172,488 | ₩174,808 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,204 | ₩184,893 | ₩180,334 | ₩180,441 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,378 | ₩186,033 | ₩181,648 | ₩183,096 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩187,079 | ₩188,595 | ₩181,474 | ₩182,935 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,825 | ₩193,878 | ₩187,334 | ₩189,158 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,694 | ₩192,578 | ₩188,729 | ₩192,055 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,209 | ₩187,683 | ₩184,209 | ₩187,079 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩188,984 | ₩190,740 | ₩186,422 | ₩186,838 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,715 | ₩192,645 | ₩185,242 | ₩185,819 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,677 | ₩188,943 | ₩185,470 | ₩187,897 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,890 | ₩191,009 | ₩187,254 | ₩188,957 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩188,125 | ₩190,647 | ₩187,066 | ₩188,434 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩185,121 | ₩190,003 | ₩184,048 | ₩185,054 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,855 | ₩192,202 | ₩187,321 | ₩187,321 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,300 | ₩196,400 | ₩190,700 | ₩190,781 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,909 | ₩199,712 | ₩195,005 | ₩198,277 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,160 | ₩201,308 | ₩194,160 | ₩199,471 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩196,078 | ₩198,720 | ₩189,949 | ₩190,512 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,200 | ₩196,574 | ₩191,760 | ₩193,731 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,275 | ₩202,220 | ₩195,407 | ₩195,541 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,888 | ₩203,641 | ₩197,499 | ₩202,260 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,503 | ₩202,394 | ₩196,869 | ₩197,432 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,730 | ₩205,143 | ₩201,254 | ₩201,643 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩203,078 | ₩205,184 | ₩201,201 | ₩203,494 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,634 | ₩206,753 | ₩201,576 | ₩203,749 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,634 | ₩205,948 | ₩201,657 | ₩203,977 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,379 | ₩206,954 | ₩203,159 | ₩203,561 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,886 | ₩209,945 | ₩198,908 | ₩207,960 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩199,109 | ₩202,193 | ₩197,419 | ₩197,540 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩203,145 | ₩203,762 | ₩198,344 | ₩198,425 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,896 | ₩205,519 | ₩201,751 | ₩204,996 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩198,022 | ₩203,869 | ₩197,419 | ₩203,695 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩198,022 | ₩199,283 | ₩195,984 | ₩197,674 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,865 | ₩198,894 | ₩192,672 | ₩197,754 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,365 | ₩199,417 | ₩192,309 | ₩193,034 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,881 | ₩204,594 | ₩197,593 | ₩198,720 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,187 | ₩202,716 | ₩195,649 | ₩197,741 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,701 | ₩204,701 | ₩200,637 | ₩202,716 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,182 | ₩203,816 | ₩198,612 | ₩202,569 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,878 | ₩199,283 | ₩193,878 | ₩199,055 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,800 | ₩201,818 | ₩194,281 | ₩196,882 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩197,137 | ₩201,697 | ₩193,892 | ₩200,436 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩195,971 | ₩205,291 | ₩192,524 | ₩198,183 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,541 | ₩199,819 | ₩194,509 | ₩197,204 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩189,010 | ₩193,838 | ₩188,876 | ₩192,953 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,445 | ₩188,568 | ₩182,748 | ₩187,026 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,179 | ₩183,150 | ₩179,931 | ₩181,782 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,945 | ₩187,683 | ₩181,916 | ₩183,847 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,706 | ₩188,528 | ₩184,625 | ₩185,430 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,434 | ₩188,434 | ₩184,987 | ₩185,899 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,357 | ₩194,294 | ₩188,072 | ₩189,037 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,432 | ₩192,725 | ₩189,373 | ₩192,698 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,818 | ₩192,095 | ₩178,818 | ₩189,641 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,506 | ₩185,470 | ₩178,456 | ₩178,537 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,514 | ₩189,963 | ₩184,665 | ₩185,108 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,746 | ₩192,698 | ₩186,771 | ₩187,119 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩187,039 | ₩190,593 | ₩185,483 | ₩189,171 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,196 | ₩191,196 | ₩186,060 | ₩187,669 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩191,049 | ₩195,099 | ₩190,164 | ₩192,752 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,231 | ₩191,196 | ₩187,683 | ₩188,487 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,428 | ₩189,949 | ₩186,610 | ₩189,869 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩181,071 | ₩187,213 | ₩181,018 | ₩185,470 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,951 | ₩182,439 | ₩179,382 | ₩180,629 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,949 | ₩184,719 | ₩180,736 | ₩182,506 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,763 | ₩184,504 | ₩180,307 | ₩184,263 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,682 | ₩184,062 | ₩179,770 | ₩180,481 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,502 | ₩182,238 | ₩178,054 | ₩179,623 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩175,090 | ₩179,247 | ₩174,487 | ₩178,644 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,500 | ₩176,069 | ₩172,395 | ₩174,272 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,240 | ₩180,240 | ₩174,178 | ₩176,418 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,594 | ₩185,215 | ₩175,238 | ₩175,399 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,661 | ₩183,713 | ₩180,428 | ₩181,675 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,374 | ₩183,955 | ₩178,148 | ₩179,918 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,638 | ₩180,508 | ₩176,954 | ₩178,912 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,717 | ₩180,454 | ₩175,372 | ₩176,901 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,600 | ₩183,338 | ₩178,885 | ₩179,784 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,464 | ₩184,384 | ₩177,464 | ₩182,520 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,627 | ₩179,837 | ₩175,010 | ₩176,632 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩175,090 | ₩176,927 | ₩174,004 | ₩175,586 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,885 | ₩175,801 | ₩171,322 | ₩175,613 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,921 | ₩170,128 | ₩167,620 | ₩169,015 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩166,065 | ₩173,454 | ₩164,536 | ₩171,469 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,910 | ₩167,594 | ₩163,195 | ₩167,151 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,371 | ₩170,209 | ₩166,306 | ₩167,687 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,435 | ₩172,877 | ₩168,452 | ₩169,538 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩175,063 | ₩177,048 | ₩170,705 | ₩174,540 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,901 | ₩176,941 | ₩171,751 | ₩174,017 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩174,996 | ₩177,343 | ₩174,245 | ₩175,774 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,923 | ₩175,787 | ₩171,483 | ₩175,734 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,502 | ₩176,994 | ₩170,209 | ₩175,841 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩175,023 | ₩178,081 | ₩171,711 | ₩171,858 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩174,017 | ₩178,483 | ₩171,147 | ₩174,929 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,331 | ₩177,142 | ₩169,417 | ₩174,272 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩188,957 | ₩191,009 | ₩175,962 | ₩177,625 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,505 | ₩192,403 | ₩186,932 | ₩188,621 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩195,984 | ₩197,017 | ₩191,102 | ₩193,195 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩196,011 | ₩198,009 | ₩194,321 | ₩195,944 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,693 | ₩199,779 | ₩196,091 | ₩196,239 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,340 | ₩199,256 | ₩193,731 | ₩196,735 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,624 | ₩197,432 | ₩193,034 | ₩194,670 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,219 | ₩191,357 | ₩185,872 | ₩191,196 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩188,997 | ₩193,060 | ₩186,368 | ₩187,817 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩193,060 | ₩193,610 | ₩189,600 | ₩190,177 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,526 | ₩192,296 | ₩189,158 | ₩191,411 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,199 | ₩196,722 | ₩189,775 | ₩191,116 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,352 | ₩198,250 | ₩193,516 | ₩197,043 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,480 | ₩199,283 | ₩194,697 | ₩196,091 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩201,134 | ₩201,536 | ₩196,950 | ₩198,867 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,548 | ₩211,353 | ₩192,578 | ₩200,235 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,756 | ₩206,793 | ₩200,919 | ₩205,881 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,553 | ₩206,525 | ₩199,860 | ₩200,959 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩204,057 | ₩205,264 | ₩202,528 | ₩204,647 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,927 | ₩204,822 | ₩199,927 | ₩203,186 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,189 | ₩201,818 | ₩197,821 | ₩198,210 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,298 | ₩199,605 | ₩195,488 | ₩197,781 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,260 | ₩200,208 | ₩194,710 | ₩197,231 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,541 | ₩196,333 | ₩188,058 | ₩195,716 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,700 | ₩191,062 | ₩187,187 | ₩189,386 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,721 | ₩192,376 | ₩186,999 | ₩191,049 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,511 | ₩195,917 | ₩191,009 | ₩191,089 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,514 | ₩185,805 | ₩180,602 | ₩185,094 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,600 | ₩183,686 | ₩181,500 | ₩182,640 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,866 | ₩185,591 | ₩177,289 | ₩183,190 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,495 | ₩182,493 | ₩178,456 | ₩180,361 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,332 | ₩184,357 | ₩177,155 | ₩181,661 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,341 | ₩181,420 | ₩177,558 | ₩178,550 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,194 | ₩179,677 | ₩175,935 | ₩176,713 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,784 | ₩183,190 | ₩178,148 | ₩180,790 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩180,065 | ₩181,903 | ₩176,512 | ₩180,709 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,416 | ₩181,179 | ₩176,619 | ₩178,255 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,479 | ₩185,068 | ₩180,910 | ₩182,050 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,403 | ₩179,435 | ₩175,278 | ₩177,008 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,504 | ₩180,401 | ₩174,473 | ₩178,644 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩180,052 | ₩181,500 | ₩178,698 | ₩179,583 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩184,062 | ₩186,047 | ₩182,466 | ₩182,761 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩182,117 | ₩184,035 | ₩180,575 | ₩181,138 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,355 | ₩182,037 | ₩178,751 | ₩179,435 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,420 | ₩178,765 | ₩173,602 | ₩176,807 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩179,046 | ₩179,623 | ₩173,011 | ₩177,678 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,445 | ₩183,727 | ₩178,483 | ₩180,495 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,556 | ₩184,451 | ₩175,680 | ₩183,646 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩184,035 | ₩185,738 | ₩179,073 | ₩183,499 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,723 | ₩191,170 | ₩186,208 | ₩189,346 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩191,974 | ₩192,846 | ₩190,083 | ₩190,083 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩188,045 | ₩194,361 | ₩187,589 | ₩191,277 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩193,020 | ₩196,038 | ₩189,976 | ₩194,415 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,425 | ₩198,827 | ₩193,127 | ₩198,022 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,296 | ₩202,367 | ₩198,586 | ₩201,161 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩197,057 | ₩198,478 | ₩193,423 | ₩197,459 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,254 | ₩199,095 | ₩192,712 | ₩196,024 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,628 | ₩201,241 | ₩192,216 | ₩193,355 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,819 | ₩201,456 | ₩196,131 | ₩197,151 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,697 | ₩203,387 | ₩198,076 | ₩200,074 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,894 | ₩205,358 | ₩190,003 | ₩203,856 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩189,091 | ₩192,001 | ₩185,577 | ₩189,413 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,267 | ₩194,388 | ₩177,330 | ₩190,848 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,762 | ₩205,184 | ₩168,680 | ₩182,761 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,350 | ₩230,999 | ₩193,516 | ₩200,477 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,262 | ₩233,708 | ₩227,848 | ₩228,424 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,587 | ₩230,047 | ₩224,884 | ₩229,296 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,656 | ₩228,585 | ₩223,476 | ₩227,539 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,411 | ₩225,635 | ₩220,579 | ₩222,859 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩219,064 | ₩222,993 | ₩216,435 | ₩222,470 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,700 | ₩228,813 | ₩218,621 | ₩219,064 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩228,116 | ₩232,045 | ₩227,043 | ₩227,124 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,411 | ₩229,564 | ₩225,058 | ₩228,424 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,277 | ₩230,221 | ₩226,708 | ₩230,141 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩227,124 | ₩230,624 | ₩226,131 | ₩227,311 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,398 | ₩230,905 | ₩227,057 | ₩227,164 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,754 | ₩229,806 | ₩226,802 | ₩228,398 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,373 | ₩228,237 | ₩223,422 | ₩226,949 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,672 | ₩230,798 | ₩227,942 | ₩228,210 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,361 | ₩229,725 | ₩223,905 | ₩228,371 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩225,085 | ₩228,947 | ₩221,075 | ₩221,759 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,344 | ₩232,072 | ₩228,129 | ₩230,114 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,309 | ₩229,645 | ₩221,920 | ₩229,095 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,627 | ₩221,960 | ₩216,073 | ₩221,142 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩222,993 | ₩223,556 | ₩218,809 | ₩220,888 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,209 | ₩223,986 | ₩220,257 | ₩223,583 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩223,945 | ₩225,729 | ₩221,759 | ₩221,893 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,907 | ₩226,762 | ₩221,907 | ₩222,564 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,273 | ₩226,480 | ₩223,060 | ₩223,060 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,727 | ₩224,026 | ₩216,797 | ₩223,851 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩214,048 | ₩220,794 | ₩213,539 | ₩220,472 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩214,987 | ₩216,288 | ₩213,901 | ₩214,826 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,916 | ₩219,050 | ₩215,483 | ₩215,631 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,506 | ₩220,941 | ₩218,648 | ₩219,010 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩220,982 | ₩221,625 | ₩219,547 | ₩220,163 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩221,142 | ₩221,746 | ₩220,271 | ₩220,888 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,378 | ₩222,229 | ₩220,163 | ₩221,196 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,177 | ₩220,217 | ₩217,723 | ₩219,734 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,744 | ₩220,271 | ₩216,408 | ₩220,016 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,692 | ₩216,797 | ₩213,324 | ₩216,757 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩216,113 | ₩218,206 | ₩214,209 | ₩215,322 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,175 | ₩217,414 | ₩213,565 | ₩214,585 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩214,021 | ₩218,031 | ₩213,109 | ₩215,510 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,717 | ₩216,958 | ₩212,157 | ₩213,056 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,824 | ₩217,535 | ₩212,198 | ₩214,008 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,581 | ₩216,583 | ₩208,671 | ₩215,188 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩210,146 | ₩211,943 | ₩208,751 | ₩210,079 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,885 | ₩213,002 | ₩208,443 | ₩209,234 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,786 | ₩214,786 | ₩208,080 | ₩208,389 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,301 | ₩217,575 | ₩215,054 | ₩215,725 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,656 | ₩218,568 | ₩215,389 | ₩216,543 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,652 | ₩218,407 | ₩213,512 | ₩217,629 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,583 | ₩216,931 | ₩211,862 | ₩213,673 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,853 | ₩216,502 | ₩213,391 | ₩213,686 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,481 | ₩218,581 | ₩214,746 | ₩217,025 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,569 | ₩219,842 | ₩216,543 | ₩217,535 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,404 | ₩218,192 | ₩212,814 | ₩217,535 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,837 | ₩212,600 | ₩208,778 | ₩211,956 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,532 | ₩210,883 | ₩203,762 | ₩210,266 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,385 | ₩209,891 | ₩203,159 | ₩203,279 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,435 | ₩205,398 | ₩201,925 | ₩203,561 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,584 | ₩203,159 | ₩199,498 | ₩201,268 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,680 | ₩206,525 | ₩200,101 | ₩200,369 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩205,050 | ₩206,900 | ₩203,722 | ₩206,069 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,565 | ₩209,877 | ₩204,661 | ₩205,412 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,525 | ₩210,481 | ₩206,525 | ₩208,402 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,594 | ₩209,019 | ₩203,574 | ₩207,732 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,392 | ₩205,881 | ₩200,356 | ₩203,615 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,804 | ₩205,211 | ₩200,195 | ₩204,714 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩202,153 | ₩203,856 | ₩201,120 | ₩201,147 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,777 | ₩202,783 | ₩196,708 | ₩201,254 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,724 | ₩204,768 | ₩200,503 | ₩203,092 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,622 | ₩203,628 | ₩198,277 | ₩201,979 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,205 | ₩205,479 | ₩201,885 | ₩204,419 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,843 | ₩208,402 | ₩201,831 | ₩205,036 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,849 | ₩213,217 | ₩204,446 | ₩204,795 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,248 | ₩216,690 | ₩213,472 | ₩213,820 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,198 | ₩220,029 | ₩215,899 | ₩216,087 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,767 | ₩222,135 | ₩216,449 | ₩218,541 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,640 | ₩229,323 | ₩216,945 | ₩220,204 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,516 | ₩220,740 | ₩215,590 | ₩219,627 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,169 | ₩217,575 | ₩213,445 | ₩215,751 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,406 | ₩214,826 | ₩210,454 | ₩214,410 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,289 | ₩210,977 | ₩207,289 | ₩210,709 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,205 | ₩211,607 | ₩207,289 | ₩208,429 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,335 | ₩211,353 | ₩208,308 | ₩210,307 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,682 | ₩207,665 | ₩203,186 | ₩207,008 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,709 | ₩206,096 | ₩202,850 | ₩205,090 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,774 | ₩206,511 | ₩201,321 | ₩201,670 | -1.99% | 117.9만 |
|---|