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 | ₩175,944 | ₩177,057 | ₩172,846 | ₩175,421 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,614 | ₩176,347 | ₩168,903 | ₩175,797 | +3.65% | 225.3만 |
| 2026.10.07 | ₩173,155 | ₩174,549 | ₩167,280 | ₩171,076 | -1.20% | 171.8만 |
| 2026.10.06 | ₩174,134 | ₩176,856 | ₩172,953 | ₩175,233 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,704 | ₩175,381 | ₩172,471 | ₩173,544 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,728 | ₩180,410 | ₩173,637 | ₩173,785 | -2.22% | 190.4만 |
| 2026.10.01 | ₩173,007 | ₩175,917 | ₩170,580 | ₩175,059 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,636 | ₩176,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,296 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,557 | ₩176,038 | ₩173,396 | ₩175,475 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,814 | ₩178,814 | ₩172,497 | ₩174,818 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩183,213 | ₩184,903 | ₩180,343 | ₩180,450 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,387 | ₩186,043 | ₩181,657 | ₩183,106 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩187,089 | ₩188,605 | ₩181,483 | ₩182,945 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,835 | ₩193,889 | ₩187,344 | ₩189,168 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,704 | ₩192,588 | ₩188,739 | ₩192,065 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩184,219 | ₩187,693 | ₩184,219 | ₩187,089 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩188,993 | ₩190,750 | ₩186,432 | ₩186,848 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,725 | ₩192,655 | ₩185,252 | ₩185,828 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,687 | ₩188,953 | ₩185,480 | ₩187,907 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,900 | ₩191,019 | ₩187,263 | ₩188,967 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩188,135 | ₩190,656 | ₩187,076 | ₩188,444 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩185,131 | ₩190,013 | ₩184,058 | ₩185,064 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,865 | ₩192,212 | ₩187,330 | ₩187,330 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩195,310 | ₩196,410 | ₩190,710 | ₩190,791 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,920 | ₩199,723 | ₩195,015 | ₩198,288 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩194,170 | ₩201,319 | ₩194,170 | ₩199,481 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩196,088 | ₩198,730 | ₩189,959 | ₩190,522 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩194,210 | ₩196,584 | ₩191,770 | ₩193,741 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩200,286 | ₩202,230 | ₩195,418 | ₩195,552 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,899 | ₩203,652 | ₩197,510 | ₩202,271 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,514 | ₩202,405 | ₩196,879 | ₩197,443 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,740 | ₩205,154 | ₩201,265 | ₩201,654 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩203,089 | ₩205,194 | ₩201,211 | ₩203,505 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,645 | ₩206,764 | ₩201,587 | ₩203,759 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,645 | ₩205,959 | ₩201,667 | ₩203,987 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,390 | ₩206,965 | ₩203,169 | ₩203,572 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,897 | ₩209,955 | ₩198,918 | ₩207,971 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩199,119 | ₩202,204 | ₩197,429 | ₩197,550 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩203,156 | ₩203,773 | ₩198,355 | ₩198,435 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,907 | ₩205,530 | ₩201,761 | ₩205,007 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩198,033 | ₩203,880 | ₩197,429 | ₩203,706 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩198,033 | ₩199,293 | ₩195,994 | ₩197,684 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,875 | ₩198,904 | ₩192,682 | ₩197,765 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩197,376 | ₩199,428 | ₩192,319 | ₩193,044 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,891 | ₩204,604 | ₩197,604 | ₩198,730 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩201,198 | ₩202,727 | ₩195,659 | ₩197,751 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,712 | ₩204,712 | ₩200,648 | ₩202,727 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩200,192 | ₩203,826 | ₩198,623 | ₩202,579 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,889 | ₩199,293 | ₩193,889 | ₩199,065 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,811 | ₩201,828 | ₩194,291 | ₩196,893 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩197,148 | ₩201,707 | ₩193,902 | ₩200,447 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩195,981 | ₩205,302 | ₩192,534 | ₩198,194 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,552 | ₩199,830 | ₩194,519 | ₩197,215 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩189,020 | ₩193,848 | ₩188,886 | ₩192,963 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,455 | ₩188,578 | ₩182,757 | ₩187,035 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩181,188 | ₩183,159 | ₩179,941 | ₩181,792 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,955 | ₩187,693 | ₩181,926 | ₩183,857 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,715 | ₩188,537 | ₩184,635 | ₩185,439 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,444 | ₩188,444 | ₩184,997 | ₩185,909 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,367 | ₩194,304 | ₩188,081 | ₩189,047 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,442 | ₩192,735 | ₩189,382 | ₩192,708 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,828 | ₩192,105 | ₩178,828 | ₩189,651 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,516 | ₩185,480 | ₩178,466 | ₩178,546 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,524 | ₩189,972 | ₩184,675 | ₩185,118 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,756 | ₩192,708 | ₩186,781 | ₩187,129 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩187,049 | ₩190,603 | ₩185,493 | ₩189,181 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩191,206 | ₩191,206 | ₩186,070 | ₩187,679 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩191,059 | ₩195,109 | ₩190,174 | ₩192,762 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩190,241 | ₩191,206 | ₩187,693 | ₩188,497 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,438 | ₩189,959 | ₩186,620 | ₩189,879 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩181,081 | ₩187,223 | ₩181,027 | ₩185,480 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,960 | ₩182,449 | ₩179,391 | ₩180,638 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,958 | ₩184,729 | ₩180,745 | ₩182,516 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,772 | ₩184,514 | ₩180,316 | ₩184,273 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,692 | ₩184,071 | ₩179,780 | ₩180,491 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,512 | ₩182,248 | ₩178,063 | ₩179,632 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩175,099 | ₩179,257 | ₩174,496 | ₩178,653 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,509 | ₩176,078 | ₩172,404 | ₩174,281 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩180,249 | ₩180,249 | ₩174,187 | ₩176,427 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,604 | ₩185,225 | ₩175,247 | ₩175,408 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,671 | ₩183,723 | ₩180,437 | ₩181,684 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,383 | ₩183,964 | ₩178,157 | ₩179,927 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,647 | ₩180,517 | ₩176,963 | ₩178,921 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,726 | ₩180,464 | ₩175,381 | ₩176,910 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,610 | ₩183,347 | ₩178,895 | ₩179,793 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,473 | ₩184,393 | ₩177,473 | ₩182,529 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,636 | ₩179,847 | ₩175,019 | ₩176,642 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩175,099 | ₩176,937 | ₩174,013 | ₩175,595 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,894 | ₩175,810 | ₩171,331 | ₩175,622 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,930 | ₩170,137 | ₩167,629 | ₩169,024 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩166,073 | ₩173,463 | ₩164,544 | ₩171,478 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,918 | ₩167,602 | ₩163,203 | ₩167,160 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,380 | ₩170,217 | ₩166,315 | ₩167,696 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,444 | ₩172,886 | ₩168,461 | ₩169,547 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩175,072 | ₩177,057 | ₩170,714 | ₩174,549 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,910 | ₩176,950 | ₩171,760 | ₩174,026 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩175,005 | ₩177,352 | ₩174,254 | ₩175,783 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,932 | ₩175,797 | ₩171,492 | ₩175,743 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,511 | ₩177,004 | ₩170,217 | ₩175,850 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩175,032 | ₩178,090 | ₩171,720 | ₩171,867 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩174,026 | ₩178,492 | ₩171,156 | ₩174,938 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,341 | ₩177,151 | ₩169,426 | ₩174,281 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩188,967 | ₩191,019 | ₩175,971 | ₩177,634 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,515 | ₩192,413 | ₩186,942 | ₩188,631 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩195,994 | ₩197,027 | ₩191,112 | ₩193,205 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩196,021 | ₩198,019 | ₩194,331 | ₩195,954 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,703 | ₩199,790 | ₩196,101 | ₩196,249 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩195,350 | ₩199,267 | ₩193,741 | ₩196,745 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,634 | ₩197,443 | ₩193,044 | ₩194,680 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩188,229 | ₩191,367 | ₩185,882 | ₩191,206 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩189,007 | ₩193,071 | ₩186,378 | ₩187,827 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩193,071 | ₩193,620 | ₩189,610 | ₩190,187 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,536 | ₩192,306 | ₩189,168 | ₩191,421 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩196,209 | ₩196,732 | ₩189,785 | ₩191,126 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩197,362 | ₩198,261 | ₩193,527 | ₩197,054 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,490 | ₩199,293 | ₩194,707 | ₩196,101 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩201,144 | ₩201,547 | ₩196,960 | ₩198,878 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,559 | ₩211,364 | ₩192,588 | ₩200,246 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,767 | ₩206,804 | ₩200,930 | ₩205,892 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,564 | ₩206,536 | ₩199,870 | ₩200,970 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩204,068 | ₩205,275 | ₩202,539 | ₩204,658 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,937 | ₩204,832 | ₩199,937 | ₩203,196 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩199,200 | ₩201,828 | ₩197,832 | ₩198,220 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩197,309 | ₩199,615 | ₩195,498 | ₩197,791 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩195,270 | ₩200,219 | ₩194,720 | ₩197,241 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,551 | ₩196,343 | ₩188,068 | ₩195,726 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,710 | ₩191,072 | ₩187,196 | ₩189,396 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,731 | ₩192,387 | ₩187,009 | ₩191,059 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,521 | ₩195,927 | ₩191,019 | ₩191,099 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,523 | ₩185,815 | ₩180,611 | ₩185,104 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,610 | ₩183,696 | ₩181,510 | ₩182,650 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,875 | ₩185,600 | ₩177,299 | ₩183,200 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,504 | ₩182,502 | ₩178,466 | ₩180,370 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩182,341 | ₩184,367 | ₩177,165 | ₩181,671 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,351 | ₩181,429 | ₩177,567 | ₩178,559 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩179,203 | ₩179,686 | ₩175,944 | ₩176,722 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,793 | ₩183,200 | ₩178,157 | ₩180,799 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩180,075 | ₩181,912 | ₩176,521 | ₩180,719 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,425 | ₩181,188 | ₩176,628 | ₩178,264 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,489 | ₩185,077 | ₩180,920 | ₩182,060 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,412 | ₩179,445 | ₩175,287 | ₩177,017 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,513 | ₩180,410 | ₩174,482 | ₩178,653 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩180,061 | ₩181,510 | ₩178,707 | ₩179,592 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩184,071 | ₩186,056 | ₩182,476 | ₩182,771 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩182,127 | ₩184,045 | ₩180,584 | ₩181,148 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,364 | ₩182,046 | ₩178,761 | ₩179,445 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,429 | ₩178,774 | ₩173,611 | ₩176,816 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩179,056 | ₩179,632 | ₩173,020 | ₩177,688 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,455 | ₩183,736 | ₩178,492 | ₩180,504 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,565 | ₩184,460 | ₩175,689 | ₩183,656 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩184,045 | ₩185,748 | ₩179,082 | ₩183,508 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,733 | ₩191,180 | ₩186,217 | ₩189,356 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩191,984 | ₩192,856 | ₩190,093 | ₩190,093 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩188,055 | ₩194,371 | ₩187,599 | ₩191,287 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩193,030 | ₩196,048 | ₩189,986 | ₩194,425 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,435 | ₩198,837 | ₩193,138 | ₩198,033 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩199,307 | ₩202,378 | ₩198,596 | ₩201,171 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩197,067 | ₩198,489 | ₩193,433 | ₩197,469 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩194,264 | ₩199,106 | ₩192,722 | ₩196,034 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,638 | ₩201,251 | ₩192,226 | ₩193,366 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,830 | ₩201,466 | ₩196,142 | ₩197,161 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,707 | ₩203,397 | ₩198,086 | ₩200,085 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,904 | ₩205,369 | ₩190,013 | ₩203,867 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩189,101 | ₩192,011 | ₩185,587 | ₩189,423 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩187,277 | ₩194,398 | ₩177,339 | ₩190,858 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,773 | ₩205,194 | ₩168,689 | ₩182,771 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩229,362 | ₩231,011 | ₩193,527 | ₩200,487 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩230,274 | ₩233,720 | ₩227,860 | ₩228,436 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,599 | ₩230,059 | ₩224,896 | ₩229,308 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,668 | ₩228,597 | ₩223,488 | ₩227,551 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,422 | ₩225,647 | ₩220,591 | ₩222,871 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩219,075 | ₩223,005 | ₩216,447 | ₩222,482 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,712 | ₩228,825 | ₩218,633 | ₩219,075 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩228,128 | ₩232,057 | ₩227,055 | ₩227,135 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩228,423 | ₩229,576 | ₩225,070 | ₩228,436 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩228,289 | ₩230,234 | ₩226,720 | ₩230,153 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩227,135 | ₩230,636 | ₩226,143 | ₩227,323 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩228,410 | ₩230,917 | ₩227,068 | ₩227,176 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,766 | ₩229,818 | ₩226,814 | ₩228,410 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩226,384 | ₩228,249 | ₩223,434 | ₩226,961 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,684 | ₩230,810 | ₩227,954 | ₩228,222 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩224,373 | ₩229,737 | ₩223,917 | ₩228,383 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩225,097 | ₩228,959 | ₩221,087 | ₩221,771 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩228,356 | ₩232,084 | ₩228,141 | ₩230,126 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩222,321 | ₩229,657 | ₩221,932 | ₩229,107 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,639 | ₩221,972 | ₩216,084 | ₩221,154 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩223,005 | ₩223,568 | ₩218,820 | ₩220,899 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩221,221 | ₩223,997 | ₩220,269 | ₩223,595 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩223,957 | ₩225,741 | ₩221,771 | ₩221,905 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,918 | ₩226,773 | ₩221,918 | ₩222,576 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩225,285 | ₩226,492 | ₩223,072 | ₩223,072 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,738 | ₩224,037 | ₩216,809 | ₩223,863 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩214,059 | ₩220,805 | ₩213,550 | ₩220,483 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩214,998 | ₩216,299 | ₩213,912 | ₩214,837 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,928 | ₩219,062 | ₩215,494 | ₩215,642 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,518 | ₩220,953 | ₩218,659 | ₩219,022 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩220,993 | ₩221,637 | ₩219,558 | ₩220,175 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩221,154 | ₩221,758 | ₩220,282 | ₩220,899 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩220,390 | ₩222,240 | ₩220,175 | ₩221,208 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩220,188 | ₩220,229 | ₩217,734 | ₩219,746 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,755 | ₩220,282 | ₩216,420 | ₩220,027 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,703 | ₩216,809 | ₩213,335 | ₩216,768 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩216,125 | ₩218,217 | ₩214,220 | ₩215,333 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩215,186 | ₩217,426 | ₩213,577 | ₩214,596 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩214,033 | ₩218,043 | ₩213,121 | ₩215,521 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,728 | ₩216,970 | ₩212,168 | ₩213,067 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,836 | ₩217,546 | ₩212,209 | ₩214,019 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,592 | ₩216,594 | ₩208,681 | ₩215,199 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩210,157 | ₩211,954 | ₩208,762 | ₩210,090 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,896 | ₩213,013 | ₩208,453 | ₩209,245 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,797 | ₩214,797 | ₩208,091 | ₩208,400 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩216,312 | ₩217,587 | ₩215,065 | ₩215,736 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,667 | ₩218,579 | ₩215,400 | ₩216,554 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,663 | ₩218,418 | ₩213,523 | ₩217,640 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,594 | ₩216,943 | ₩211,873 | ₩213,684 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,864 | ₩216,514 | ₩213,402 | ₩213,697 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,493 | ₩218,592 | ₩214,757 | ₩217,037 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,581 | ₩219,853 | ₩216,554 | ₩217,546 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,416 | ₩218,203 | ₩212,826 | ₩217,546 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,848 | ₩212,611 | ₩208,789 | ₩211,967 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,543 | ₩210,894 | ₩203,773 | ₩210,277 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,396 | ₩209,902 | ₩203,169 | ₩203,290 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,445 | ₩205,409 | ₩201,935 | ₩203,572 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,594 | ₩203,169 | ₩199,508 | ₩201,278 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,691 | ₩206,536 | ₩200,112 | ₩200,380 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩205,060 | ₩206,911 | ₩203,733 | ₩206,080 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,576 | ₩209,888 | ₩204,671 | ₩205,422 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,536 | ₩210,492 | ₩206,536 | ₩208,413 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,604 | ₩209,030 | ₩203,585 | ₩207,743 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,403 | ₩205,892 | ₩200,366 | ₩203,625 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,815 | ₩205,221 | ₩200,205 | ₩204,725 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩202,163 | ₩203,867 | ₩201,131 | ₩201,158 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,788 | ₩202,794 | ₩196,718 | ₩201,265 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,734 | ₩204,779 | ₩200,514 | ₩203,102 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,633 | ₩203,639 | ₩198,288 | ₩201,989 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩204,215 | ₩205,489 | ₩201,895 | ₩204,430 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,853 | ₩208,413 | ₩201,842 | ₩205,047 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,860 | ₩213,228 | ₩204,457 | ₩204,805 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩216,259 | ₩216,701 | ₩213,483 | ₩213,831 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩219,209 | ₩220,041 | ₩215,910 | ₩216,098 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,778 | ₩222,146 | ₩216,460 | ₩218,552 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,652 | ₩229,335 | ₩216,956 | ₩220,215 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,527 | ₩220,752 | ₩215,602 | ₩219,639 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩214,180 | ₩217,587 | ₩213,456 | ₩215,763 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,417 | ₩214,837 | ₩210,465 | ₩214,421 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩207,300 | ₩210,988 | ₩207,300 | ₩210,720 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩211,216 | ₩211,618 | ₩207,300 | ₩208,440 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩208,346 | ₩211,364 | ₩208,319 | ₩210,318 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,692 | ₩207,676 | ₩203,196 | ₩207,018 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,719 | ₩206,106 | ₩202,861 | ₩205,101 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,785 | ₩206,522 | ₩201,332 | ₩201,681 | -1.99% | 117.9만 |
|---|