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 | ₩175,797 | ₩176,909 | ₩172,702 | ₩175,275 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,472 | ₩176,199 | ₩168,762 | ₩175,650 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,010 | ₩174,404 | ₩167,141 | ₩170,933 | -1.20% | 171.8만 |
| 2026.10.06 | ₩173,988 | ₩176,708 | ₩172,809 | ₩175,087 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,559 | ₩175,234 | ₩172,327 | ₩173,399 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,579 | ₩180,259 | ₩173,492 | ₩173,640 | -2.22% | 190.4만 |
| 2026.10.01 | ₩172,863 | ₩175,770 | ₩170,437 | ₩174,913 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,489 | ₩176,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,152 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,412 | ₩175,891 | ₩173,251 | ₩175,328 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,665 | ₩178,665 | ₩172,353 | ₩174,672 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,060 | ₩184,749 | ₩180,192 | ₩180,300 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,234 | ₩185,888 | ₩181,506 | ₩182,953 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩186,933 | ₩188,447 | ₩181,332 | ₩182,792 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,673 | ₩193,727 | ₩187,187 | ₩189,010 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,546 | ₩192,427 | ₩188,581 | ₩191,904 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,065 | ₩187,536 | ₩184,065 | ₩186,933 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩188,836 | ₩190,591 | ₩186,276 | ₩186,692 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,568 | ₩192,494 | ₩185,097 | ₩185,673 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,531 | ₩188,795 | ₩185,325 | ₩187,750 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,742 | ₩190,859 | ₩187,107 | ₩188,809 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩187,978 | ₩190,497 | ₩186,919 | ₩188,286 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩184,976 | ₩189,854 | ₩183,904 | ₩184,909 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,707 | ₩192,052 | ₩187,174 | ₩187,174 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,147 | ₩196,246 | ₩190,551 | ₩190,631 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,755 | ₩199,556 | ₩194,852 | ₩198,122 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,008 | ₩201,150 | ₩194,008 | ₩199,315 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩195,924 | ₩198,564 | ₩189,800 | ₩190,363 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,048 | ₩196,420 | ₩191,609 | ₩193,579 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,119 | ₩202,062 | ₩195,254 | ₩195,388 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,733 | ₩203,482 | ₩197,345 | ₩202,102 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,346 | ₩202,236 | ₩196,715 | ₩197,278 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,571 | ₩204,983 | ₩201,097 | ₩201,485 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩202,919 | ₩205,023 | ₩201,043 | ₩203,335 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,474 | ₩206,591 | ₩201,418 | ₩203,589 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,474 | ₩205,787 | ₩201,499 | ₩203,817 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,219 | ₩206,792 | ₩203,000 | ₩203,402 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,730 | ₩209,780 | ₩198,752 | ₩207,797 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩198,953 | ₩202,035 | ₩197,264 | ₩197,385 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩202,986 | ₩203,603 | ₩198,189 | ₩198,269 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,737 | ₩205,358 | ₩201,593 | ₩204,835 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩197,867 | ₩203,710 | ₩197,264 | ₩203,536 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩197,867 | ₩199,127 | ₩195,831 | ₩197,519 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,713 | ₩198,738 | ₩192,521 | ₩197,599 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,211 | ₩199,261 | ₩192,159 | ₩192,882 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,725 | ₩204,433 | ₩197,439 | ₩198,564 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,030 | ₩202,557 | ₩195,496 | ₩197,586 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,541 | ₩204,541 | ₩200,480 | ₩202,557 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,025 | ₩203,656 | ₩198,457 | ₩202,410 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,727 | ₩199,127 | ₩193,727 | ₩198,899 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,645 | ₩201,660 | ₩194,129 | ₩196,728 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩196,983 | ₩201,539 | ₩193,740 | ₩200,279 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩195,817 | ₩205,130 | ₩192,373 | ₩198,028 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,388 | ₩199,663 | ₩194,356 | ₩197,050 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩188,862 | ₩193,686 | ₩188,728 | ₩192,802 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,301 | ₩188,420 | ₩182,605 | ₩186,879 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,037 | ₩183,007 | ₩179,790 | ₩181,640 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,799 | ₩187,536 | ₩181,774 | ₩183,703 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,561 | ₩188,380 | ₩184,481 | ₩185,285 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,286 | ₩188,286 | ₩184,842 | ₩185,754 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,207 | ₩194,142 | ₩187,924 | ₩188,889 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,283 | ₩192,574 | ₩189,224 | ₩192,547 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,678 | ₩191,944 | ₩178,678 | ₩189,492 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,363 | ₩185,325 | ₩178,316 | ₩178,397 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,367 | ₩189,814 | ₩184,521 | ₩184,963 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,596 | ₩192,547 | ₩186,625 | ₩186,973 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩186,893 | ₩190,444 | ₩185,338 | ₩189,023 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,047 | ₩191,047 | ₩185,914 | ₩187,522 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩190,899 | ₩194,946 | ₩190,015 | ₩192,601 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,082 | ₩191,047 | ₩187,536 | ₩188,340 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,281 | ₩189,800 | ₩186,464 | ₩189,720 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩180,930 | ₩187,067 | ₩180,876 | ₩185,325 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,809 | ₩182,296 | ₩179,241 | ₩180,487 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,806 | ₩184,574 | ₩180,595 | ₩182,363 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,621 | ₩184,360 | ₩180,166 | ₩184,119 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,541 | ₩183,918 | ₩179,630 | ₩180,340 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,362 | ₩182,095 | ₩177,914 | ₩179,482 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩174,953 | ₩179,107 | ₩174,350 | ₩178,504 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,363 | ₩175,931 | ₩172,260 | ₩174,136 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,099 | ₩180,099 | ₩174,042 | ₩176,280 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,452 | ₩185,070 | ₩175,100 | ₩175,261 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,519 | ₩183,569 | ₩180,286 | ₩181,533 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,233 | ₩183,811 | ₩178,008 | ₩179,777 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,499 | ₩180,367 | ₩176,816 | ₩178,772 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,576 | ₩180,313 | ₩175,234 | ₩176,762 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,457 | ₩183,194 | ₩178,745 | ₩179,643 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,325 | ₩184,239 | ₩177,325 | ₩182,377 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,489 | ₩179,697 | ₩174,873 | ₩176,494 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩174,953 | ₩176,789 | ₩173,868 | ₩175,449 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,750 | ₩175,663 | ₩171,188 | ₩175,476 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,789 | ₩169,995 | ₩167,489 | ₩168,883 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩165,935 | ₩173,318 | ₩164,407 | ₩171,335 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,779 | ₩167,462 | ₩163,067 | ₩167,020 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,240 | ₩170,075 | ₩166,176 | ₩167,556 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,300 | ₩172,742 | ₩168,320 | ₩169,405 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩174,926 | ₩176,909 | ₩170,571 | ₩174,404 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,762 | ₩176,802 | ₩171,616 | ₩173,881 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩174,859 | ₩177,204 | ₩174,109 | ₩175,636 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,787 | ₩175,650 | ₩171,348 | ₩175,596 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,367 | ₩176,856 | ₩170,075 | ₩175,703 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩174,886 | ₩177,941 | ₩171,576 | ₩171,724 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩173,881 | ₩178,343 | ₩171,013 | ₩174,792 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,194 | ₩177,003 | ₩169,285 | ₩174,136 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩188,809 | ₩190,859 | ₩175,824 | ₩177,486 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,355 | ₩192,253 | ₩186,785 | ₩188,474 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩195,831 | ₩196,862 | ₩190,953 | ₩193,043 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩195,857 | ₩197,854 | ₩194,169 | ₩195,790 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,537 | ₩199,623 | ₩195,938 | ₩196,085 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,187 | ₩199,100 | ₩193,579 | ₩196,581 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,472 | ₩197,278 | ₩192,882 | ₩194,517 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,072 | ₩191,207 | ₩185,727 | ₩191,047 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩188,849 | ₩192,909 | ₩186,223 | ₩187,670 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩192,909 | ₩193,459 | ₩189,452 | ₩190,028 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,377 | ₩192,145 | ₩189,010 | ₩191,261 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,045 | ₩196,568 | ₩189,626 | ₩190,966 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,197 | ₩198,095 | ₩193,365 | ₩196,889 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,326 | ₩199,127 | ₩194,544 | ₩195,938 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩200,976 | ₩201,378 | ₩196,795 | ₩198,712 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,383 | ₩211,187 | ₩192,427 | ₩200,078 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,598 | ₩206,631 | ₩200,762 | ₩205,720 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,393 | ₩206,363 | ₩199,703 | ₩200,802 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩203,897 | ₩205,103 | ₩202,370 | ₩204,487 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,770 | ₩204,661 | ₩199,770 | ₩203,026 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,033 | ₩201,660 | ₩197,666 | ₩198,055 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,144 | ₩199,449 | ₩195,335 | ₩197,626 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,107 | ₩200,052 | ₩194,558 | ₩197,077 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,393 | ₩196,179 | ₩187,911 | ₩195,563 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,551 | ₩190,913 | ₩187,040 | ₩189,238 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,573 | ₩192,226 | ₩186,852 | ₩190,899 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,360 | ₩195,764 | ₩190,859 | ₩190,939 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,372 | ₩185,660 | ₩180,460 | ₩184,950 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,457 | ₩183,543 | ₩181,358 | ₩182,497 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,727 | ₩185,445 | ₩177,151 | ₩183,047 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,353 | ₩182,350 | ₩178,316 | ₩180,219 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,189 | ₩184,213 | ₩177,017 | ₩181,519 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,201 | ₩181,278 | ₩177,419 | ₩178,410 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,053 | ₩179,536 | ₩175,797 | ₩176,574 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,643 | ₩183,047 | ₩178,008 | ₩180,648 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩179,924 | ₩181,760 | ₩176,373 | ₩180,568 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,276 | ₩181,037 | ₩176,481 | ₩178,115 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,337 | ₩184,923 | ₩180,769 | ₩181,908 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,263 | ₩179,295 | ₩175,141 | ₩176,869 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,365 | ₩180,259 | ₩174,337 | ₩178,504 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩179,911 | ₩181,358 | ₩178,558 | ₩179,442 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩183,918 | ₩185,901 | ₩182,323 | ₩182,618 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩181,975 | ₩183,891 | ₩180,434 | ₩180,997 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,214 | ₩181,894 | ₩178,611 | ₩179,295 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,283 | ₩178,625 | ₩173,466 | ₩176,668 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩178,906 | ₩179,482 | ₩172,876 | ₩177,539 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,301 | ₩183,583 | ₩178,343 | ₩180,353 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,415 | ₩184,306 | ₩175,543 | ₩183,502 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩183,891 | ₩185,593 | ₩178,933 | ₩183,355 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,576 | ₩191,020 | ₩186,062 | ₩189,197 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩191,824 | ₩192,695 | ₩189,934 | ₩189,934 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩187,898 | ₩194,209 | ₩187,442 | ₩191,127 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩192,869 | ₩195,884 | ₩189,827 | ₩194,263 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,269 | ₩198,671 | ₩192,976 | ₩197,867 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,140 | ₩202,209 | ₩198,430 | ₩201,003 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩196,903 | ₩198,323 | ₩193,271 | ₩197,305 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,102 | ₩198,939 | ₩192,561 | ₩195,871 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,474 | ₩201,083 | ₩192,065 | ₩193,204 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,663 | ₩201,298 | ₩195,978 | ₩196,996 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,539 | ₩203,227 | ₩197,921 | ₩199,918 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,743 | ₩205,197 | ₩189,854 | ₩203,696 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩188,943 | ₩191,851 | ₩185,432 | ₩189,264 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,120 | ₩194,236 | ₩177,191 | ₩190,698 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,603 | ₩205,023 | ₩168,548 | ₩182,618 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,170 | ₩230,818 | ₩193,365 | ₩200,320 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,081 | ₩233,525 | ₩227,669 | ₩228,246 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,410 | ₩229,867 | ₩224,708 | ₩229,117 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,480 | ₩228,406 | ₩223,301 | ₩227,361 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,237 | ₩225,458 | ₩220,406 | ₩222,685 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩218,892 | ₩222,819 | ₩216,266 | ₩222,296 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,522 | ₩228,634 | ₩218,450 | ₩218,892 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩227,937 | ₩231,864 | ₩226,865 | ₩226,946 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,232 | ₩229,385 | ₩224,882 | ₩228,246 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,098 | ₩230,041 | ₩226,530 | ₩229,961 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩226,946 | ₩230,443 | ₩225,954 | ₩227,133 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,219 | ₩230,725 | ₩226,879 | ₩226,986 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,576 | ₩229,626 | ₩226,624 | ₩228,219 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,195 | ₩228,058 | ₩223,247 | ₩226,772 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,492 | ₩230,617 | ₩227,763 | ₩228,031 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,185 | ₩229,545 | ₩223,730 | ₩228,192 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩224,909 | ₩228,768 | ₩220,902 | ₩221,586 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,165 | ₩231,890 | ₩227,951 | ₩229,934 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,135 | ₩229,465 | ₩221,747 | ₩228,916 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,455 | ₩221,787 | ₩215,904 | ₩220,969 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩222,819 | ₩223,381 | ₩218,638 | ₩220,715 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,036 | ₩223,810 | ₩220,085 | ₩223,408 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩223,770 | ₩225,552 | ₩221,586 | ₩221,720 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,733 | ₩226,584 | ₩221,733 | ₩222,390 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,097 | ₩226,303 | ₩222,886 | ₩222,886 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,554 | ₩223,850 | ₩216,628 | ₩223,676 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩213,881 | ₩220,621 | ₩213,371 | ₩220,299 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩214,819 | ₩216,118 | ₩213,733 | ₩214,658 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,745 | ₩218,879 | ₩215,314 | ₩215,462 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,334 | ₩220,768 | ₩218,477 | ₩218,839 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩220,808 | ₩221,452 | ₩219,375 | ₩219,991 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩220,969 | ₩221,572 | ₩220,098 | ₩220,715 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,205 | ₩222,055 | ₩219,991 | ₩221,023 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,004 | ₩220,045 | ₩217,552 | ₩219,562 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,574 | ₩220,098 | ₩216,239 | ₩219,844 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,524 | ₩216,628 | ₩213,157 | ₩216,587 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩215,944 | ₩218,035 | ₩214,041 | ₩215,154 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,006 | ₩217,244 | ₩213,398 | ₩214,417 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩213,854 | ₩217,860 | ₩212,943 | ₩215,341 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,547 | ₩216,788 | ₩211,991 | ₩212,889 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,654 | ₩217,365 | ₩212,031 | ₩213,840 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,415 | ₩216,413 | ₩208,507 | ₩215,020 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩209,981 | ₩211,777 | ₩208,588 | ₩209,914 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,722 | ₩212,835 | ₩208,279 | ₩209,070 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,618 | ₩214,618 | ₩207,918 | ₩208,226 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,132 | ₩217,405 | ₩214,886 | ₩215,556 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,485 | ₩218,396 | ₩215,221 | ₩216,373 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,484 | ₩218,236 | ₩213,345 | ₩217,458 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,413 | ₩216,762 | ₩211,696 | ₩213,505 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,685 | ₩216,333 | ₩213,224 | ₩213,519 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,311 | ₩218,410 | ₩214,577 | ₩216,855 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,400 | ₩219,669 | ₩216,373 | ₩217,365 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,237 | ₩218,021 | ₩212,648 | ₩217,365 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,673 | ₩212,433 | ₩208,614 | ₩211,790 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,371 | ₩210,718 | ₩203,603 | ₩210,102 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,224 | ₩209,727 | ₩203,000 | ₩203,120 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,276 | ₩205,237 | ₩201,767 | ₩203,402 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,427 | ₩203,000 | ₩199,341 | ₩201,110 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,519 | ₩206,363 | ₩199,944 | ₩200,212 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩204,889 | ₩206,738 | ₩203,562 | ₩205,907 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,403 | ₩209,713 | ₩204,500 | ₩205,251 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,363 | ₩210,316 | ₩206,363 | ₩208,239 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,433 | ₩208,856 | ₩203,415 | ₩207,569 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,232 | ₩205,720 | ₩200,199 | ₩203,455 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,646 | ₩205,050 | ₩200,038 | ₩204,554 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩201,995 | ₩203,696 | ₩200,963 | ₩200,990 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,619 | ₩202,624 | ₩196,554 | ₩201,097 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,566 | ₩204,608 | ₩200,346 | ₩202,933 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,464 | ₩203,469 | ₩198,122 | ₩201,820 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,045 | ₩205,318 | ₩201,727 | ₩204,259 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,683 | ₩208,239 | ₩201,673 | ₩204,876 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,683 | ₩213,050 | ₩204,286 | ₩204,634 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,078 | ₩216,520 | ₩213,304 | ₩213,653 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,026 | ₩219,857 | ₩215,730 | ₩215,917 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,594 | ₩221,961 | ₩216,279 | ₩218,370 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,468 | ₩229,143 | ₩216,775 | ₩220,031 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,346 | ₩220,567 | ₩215,422 | ₩219,455 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,001 | ₩217,405 | ₩213,278 | ₩215,582 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,241 | ₩214,658 | ₩210,289 | ₩214,242 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,127 | ₩210,812 | ₩207,127 | ₩210,544 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,040 | ₩211,442 | ₩207,127 | ₩208,266 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,172 | ₩211,187 | ₩208,145 | ₩210,142 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,522 | ₩207,502 | ₩203,026 | ₩206,845 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,549 | ₩205,934 | ₩202,691 | ₩204,929 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,613 | ₩206,350 | ₩201,164 | ₩201,512 | -1.99% | 117.9만 |
|---|