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 | ₩173,699 | ₩177,052 | ₩167,275 | ₩175,416 | +0.99% | 1039만 |
| 2026.09.28–2026.10.02 | ₩178,809 | ₩180,405 | ₩170,575 | ₩173,780 | -2.81% | 1147.7만 |
| 2026.09.21–2026.09.25 | ₩189,699 | ₩193,883 | ₩180,338 | ₩180,445 | -4.88% | 1032.5만 |
| 2026.09.14–2026.09.18 | ₩188,894 | ₩192,649 | ₩184,213 | ₩187,083 | -0.96% | 1160.5만 |
| 2026.09.08–2026.09.11 | ₩195,304 | ₩196,404 | ₩184,053 | ₩188,438 | -3.52% | 651.3만 |
| 2026.08.31–2026.09.04 | ₩200,280 | ₩202,224 | ₩189,953 | ₩198,282 | -1.00% | 934.3만 |
| 2026.08.24–2026.08.28 | ₩204,638 | ₩206,757 | ₩196,873 | ₩202,265 | -1.16% | 544.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,150 |
| ₩209,949 |
| ₩197,423 |
| ₩203,981 |
| +0.41% |
| 678.1만 |
| 2026.08.10–2026.08.14 | ₩197,370 | ₩205,524 | ₩192,314 | ₩205,001 | +3.87% | 631.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩193,883 | ₩204,706 | ₩193,883 | ₩198,724 | +2.50% | 783.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩189,015 | ₩205,296 | ₩188,881 | ₩196,887 | +4.16% | 1300.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,438 | ₩188,572 | ₩179,935 | ₩187,030 | -0.75% | 729.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩188,518 | ₩194,299 | ₩178,460 | ₩189,041 | +0.28% | 755.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,235 | ₩195,103 | ₩185,488 | ₩187,124 | -1.64% | 823.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,953 | ₩189,953 | ₩179,386 | ₩189,873 | +3.78% | 681.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩174,504 | ₩184,509 | ₩172,398 | ₩184,267 | +5.59% | 1215.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,378 | ₩185,219 | ₩174,182 | ₩176,422 | -2.19% | 992.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩175,630 | ₩184,388 | ₩175,014 | ₩178,916 | +1.87% | 888.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩166,913 | ₩176,931 | ₩163,198 | ₩175,590 | +5.20% | 1346.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩176,905 | ₩177,052 | ₩166,310 | ₩167,691 | -5.21% | 1786.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,021 | ₩178,487 | ₩170,212 | ₩175,778 | +1.01% | 1206.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩196,015 | ₩198,013 | ₩169,421 | ₩174,276 | -11.09% | 1323.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,001 | ₩199,784 | ₩185,876 | ₩196,243 | +3.83% | 800.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩196,485 | ₩199,287 | ₩189,162 | ₩190,181 | -3.21% | 930.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩204,062 | ₩211,357 | ₩192,582 | ₩198,872 | -2.54% | 1279.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,545 | ₩204,826 | ₩188,062 | ₩203,190 | +7.77% | 829.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩182,604 | ₩195,921 | ₩180,606 | ₩189,390 | +3.72% | 765.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩179,345 | ₩185,595 | ₩177,159 | ₩183,194 | +2.15% | 842.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩182,483 | ₩185,072 | ₩175,939 | ₩176,717 | -3.16% | 954.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,121 | ₩186,051 | ₩174,477 | ₩177,012 | -2.81% | 1154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩179,560 | ₩184,455 | ₩173,015 | ₩179,439 | -0.07% | 1294.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩193,025 | ₩196,042 | ₩179,077 | ₩183,503 | -4.93% | 1111.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩196,632 | ₩202,372 | ₩192,220 | ₩198,027 | +0.71% | 1368.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩189,095 | ₩205,363 | ₩185,581 | ₩197,155 | +4.26% | 1322.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩226,592 | ₩233,714 | ₩168,684 | ₩190,852 | -15.77% | 2976.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩228,121 | ₩232,051 | ₩216,440 | ₩227,544 | -0.25% | 748.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩227,759 | ₩230,911 | ₩225,063 | ₩228,430 | +0.29% | 614.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩225,090 | ₩230,803 | ₩221,080 | ₩226,954 | +0.83% | 499.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩221,214 | ₩232,077 | ₩216,078 | ₩230,119 | +4.03% | 692.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩214,053 | ₩226,767 | ₩213,543 | ₩221,898 | +3.67% | 650.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,986 | ₩221,630 | ₩213,905 | ₩214,831 | -2.79% | 337.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩216,749 | ₩222,234 | ₩216,413 | ₩220,893 | +1.91% | 287.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩216,722 | ₩218,210 | ₩212,162 | ₩216,762 | +0.02% | 1091.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩214,791 | ₩217,540 | ₩208,085 | ₩214,013 | -0.36% | 854.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,858 | ₩218,572 | ₩211,867 | ₩215,729 | +0.41% | 539.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩209,842 | ₩219,847 | ₩208,782 | ₩217,030 | +3.43% | 488.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩205,685 | ₩210,888 | ₩199,502 | ₩210,271 | +2.23% | 807.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩204,397 | ₩210,486 | ₩200,360 | ₩206,073 | +0.82% | 600.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩202,627 | ₩205,215 | ₩196,713 | ₩204,719 | +1.03% | 789.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,203 | ₩220,034 | ₩201,836 | ₩204,424 | -6.74% | 820만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,411 | ₩229,328 | ₩210,459 | ₩218,546 | +3.37% | 1144.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩203,713 | ₩211,612 | ₩202,855 | ₩210,714 | +3.44% | 598.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩205,778 | ₩206,516 | ₩201,326 | ₩201,675 | -1.99% | 117.9만 |
|---|