시장 데이터를 불러오는 중
전체 종목
Colliers International Group Inc. - Subordinate Voting Shares 과거 주가
Colliers International Group Inc. - Subordinate Voting Shares · CIGI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Colliers International Group Inc. - Subordinate Voting Shares · CIGI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,381 | ₩116,743 | ₩114,746 | ₩116,046 | -0.29% | 14.1만 |
| 2026.10.08 | ₩115,228 | ₩116,689 | ₩114,250 | ₩115,831 | +0.52% | 22.9만 |
| 2026.10.07 | ₩117,064 | ₩117,480 | ₩112,160 | ₩115,081 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,615 | ₩120,977 | ₩117,238 | ₩117,399 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,964 | ₩121,473 | ₩119,222 | ₩119,315 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,652 | ₩124,957 | ₩120,213 | ₩120,307 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,789 | ₩123,617 | ₩119,637 | ₩122,572 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,580 | ₩121,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,334 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,878 | ₩121,138 | ₩118,806 | ₩120,655 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩120,106 | ₩121,660 | ₩117,064 | ₩120,481 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩123,268 | ₩124,568 | ₩120,776 | ₩121,165 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,719 | ₩124,702 | ₩120,253 | ₩123,590 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,697 | ₩123,697 | ₩121,138 | ₩122,357 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩125,265 | ₩125,265 | ₩121,848 | ₩123,885 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩120,253 | ₩124,622 | ₩120,012 | ₩123,818 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩118,163 | ₩120,186 | ₩117,734 | ₩120,079 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,701 | ₩121,969 | ₩118,243 | ₩118,967 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩121,299 | ₩122,625 | ₩118,444 | ₩119,449 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩125,359 | ₩125,680 | ₩121,258 | ₩121,486 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩126,243 | ₩127,329 | ₩123,523 | ₩125,962 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩123,282 | ₩125,734 | ₩122,893 | ₩125,091 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,927 | ₩127,758 | ₩121,272 | ₩122,196 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,798 | ₩127,798 | ₩124,501 | ₩127,074 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,389 | ₩131,979 | ₩127,422 | ₩127,704 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,546 | ₩134,109 | ₩131,858 | ₩132,689 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,702 | ₩136,441 | ₩132,702 | ₩135,061 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,828 | ₩133,828 | ₩128,803 | ₩131,014 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,587 | ₩134,779 | ₩132,273 | ₩132,850 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,808 | ₩137,982 | ₩133,654 | ₩134,886 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩139,188 | ₩142,257 | ₩137,473 | ₩137,928 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,732 | ₩140,675 | ₩137,513 | ₩137,982 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩141,278 | ₩141,278 | ₩138,411 | ₩140,059 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩144,146 | ₩144,628 | ₩140,555 | ₩141,439 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,705 | ₩146,705 | ₩143,007 | ₩144,535 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩143,396 | ₩144,709 | ₩141,613 | ₩143,463 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩145,191 | ₩147,054 | ₩142,779 | ₩142,980 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩142,002 | ₩149,010 | ₩142,002 | ₩147,040 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩139,375 | ₩143,999 | ₩138,437 | ₩140,394 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩140,407 | ₩140,407 | ₩137,607 | ₩138,598 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩142,015 | ₩142,015 | ₩139,215 | ₩141,252 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,722 | ₩141,761 | ₩135,315 | ₩141,761 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩139,054 | ₩139,054 | ₩133,091 | ₩135,154 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩134,109 | ₩139,322 | ₩134,109 | ₩138,866 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩134,337 | ₩135,945 | ₩132,193 | ₩134,109 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,448 | ₩138,933 | ₩132,448 | ₩136,066 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩136,012 | ₩136,012 | ₩130,558 | ₩132,314 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,948 | ₩136,401 | ₩132,086 | ₩135,690 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,702 | ₩133,278 | ₩130,706 | ₩132,729 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩133,386 | ₩136,669 | ₩131,510 | ₩133,158 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩131,121 | ₩133,466 | ₩130,665 | ₩132,059 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,751 | ₩139,751 | ₩130,746 | ₩133,171 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,759 | ₩140,648 | ₩135,396 | ₩135,623 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩138,397 | ₩141,386 | ₩138,397 | ₩139,241 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,992 | ₩137,245 | ₩131,992 | ₩136,655 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩127,047 | ₩131,188 | ₩126,216 | ₩130,639 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,634 | ₩129,701 | ₩123,697 | ₩125,814 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,483 | ₩132,153 | ₩128,870 | ₩130,987 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩133,238 | ₩134,190 | ₩130,920 | ₩131,349 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,575 | ₩136,575 | ₩131,322 | ₩133,546 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,476 | ₩137,164 | ₩134,645 | ₩136,575 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩135,168 | ₩137,888 | ₩134,940 | ₩136,963 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,449 | ₩138,813 | ₩127,449 | ₩134,913 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,682 | ₩130,652 | ₩127,222 | ₩127,422 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,871 | ₩133,453 | ₩128,977 | ₩129,553 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,587 | ₩134,538 | ₩130,103 | ₩130,840 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,518 | ₩133,466 | ₩130,330 | ₩132,541 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩133,332 | ₩133,962 | ₩128,830 | ₩131,724 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,989 | ₩136,642 | ₩133,989 | ₩134,699 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩132,260 | ₩132,984 | ₩129,995 | ₩132,448 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩129,098 | ₩133,185 | ₩128,361 | ₩132,005 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,458 | ₩131,402 | ₩126,458 | ₩129,098 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,987 | ₩126,203 | ₩121,727 | ₩125,680 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩124,340 | ₩125,828 | ₩119,597 | ₩124,327 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,900 | ₩124,434 | ₩118,900 | ₩124,287 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩121,151 | ₩123,469 | ₩118,431 | ₩119,007 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩121,004 | ₩123,054 | ₩120,347 | ₩120,736 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,722 | ₩121,701 | ₩119,329 | ₩119,972 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩122,103 | ₩123,389 | ₩119,691 | ₩120,079 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,881 | ₩126,498 | ₩121,205 | ₩122,357 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,972 | ₩130,746 | ₩124,327 | ₩124,474 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩128,026 | ₩129,325 | ₩127,275 | ₩127,972 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,890 | ₩134,216 | ₩126,779 | ₩127,422 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩130,143 | ₩132,528 | ₩128,709 | ₩130,505 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩132,314 | ₩135,288 | ₩127,342 | ₩130,129 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩133,292 | ₩134,243 | ₩131,737 | ₩132,461 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,687 | ₩135,463 | ₩129,687 | ₩133,412 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩130,196 | ₩131,845 | ₩127,784 | ₩129,687 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩130,250 | ₩130,799 | ₩128,186 | ₩130,196 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,861 | ₩132,126 | ₩129,433 | ₩130,652 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,642 | ₩129,406 | ₩126,819 | ₩128,374 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,870 | ₩131,845 | ₩127,798 | ₩129,500 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩126,324 | ₩129,714 | ₩124,314 | ₩129,433 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,731 | ₩128,428 | ₩125,975 | ₩126,444 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,696 | ₩129,634 | ₩127,168 | ₩128,347 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩129,124 | ₩133,292 | ₩128,280 | ₩128,937 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,870 | ₩130,317 | ₩126,886 | ₩128,642 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩128,093 | ₩129,915 | ₩127,610 | ₩128,736 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,878 | ₩129,634 | ₩125,359 | ₩128,870 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,367 | ₩130,692 | ₩123,014 | ₩129,392 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,925 | ₩127,865 | ₩122,679 | ₩124,903 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩123,349 | ₩127,449 | ₩122,022 | ₩123,362 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,595 | ₩125,493 | ₩121,848 | ₩123,282 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩132,287 | ₩133,453 | ₩124,622 | ₩125,587 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,838 | ₩132,823 | ₩126,967 | ₩132,287 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩128,106 | ₩129,098 | ₩126,163 | ₩127,838 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩132,099 | ₩138,558 | ₩128,200 | ₩128,629 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩138,344 | ₩141,466 | ₩132,139 | ₩132,166 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,828 | ₩139,188 | ₩132,488 | ₩138,705 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,394 | ₩135,597 | ₩131,094 | ₩132,903 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,989 | ₩134,484 | ₩126,726 | ₩129,982 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,504 | ₩140,193 | ₩136,454 | ₩137,687 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,984 | ₩142,230 | ₩138,799 | ₩138,866 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩139,362 | ₩140,729 | ₩137,580 | ₩140,139 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩147,375 | ₩147,831 | ₩139,215 | ₩139,335 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,643 | ₩148,702 | ₩145,861 | ₩148,059 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩146,076 | ₩147,630 | ₩145,620 | ₩146,799 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,689 | ₩150,176 | ₩144,856 | ₩145,794 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,737 | ₩156,836 | ₩145,593 | ₩148,568 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩155,188 | ₩156,233 | ₩153,111 | ₩155,536 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,787 | ₩159,342 | ₩154,223 | ₩154,317 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,729 | ₩166,886 | ₩155,509 | ₩157,787 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,858 | ₩159,905 | ₩155,456 | ₩156,729 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩153,097 | ₩154,947 | ₩152,226 | ₩154,210 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,553 | ₩155,174 | ₩151,918 | ₩152,441 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩153,258 | ₩155,550 | ₩152,293 | ₩152,307 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,871 | ₩153,030 | ₩147,456 | ₩152,441 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩149,426 | ₩150,417 | ₩147,201 | ₩148,943 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,871 | ₩149,653 | ₩144,213 | ₩149,426 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩151,020 | ₩153,633 | ₩145,647 | ₩147,965 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,816 | ₩145,660 | ₩141,948 | ₩144,803 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,918 | ₩146,746 | ₩143,918 | ₩145,607 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,501 | ₩144,642 | ₩139,416 | ₩144,173 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,597 | ₩145,714 | ₩141,828 | ₩143,195 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩140,273 | ₩146,638 | ₩137,942 | ₩143,235 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩135,382 | ₩139,885 | ₩134,712 | ₩138,303 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,737 | ₩134,082 | ₩128,186 | ₩133,814 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,731 | ₩139,389 | ₩131,952 | ₩131,992 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,995 | ₩139,362 | ₩135,114 | ₩137,044 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩134,257 | ₩138,062 | ₩132,997 | ₩136,012 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,982 | ₩142,712 | ₩136,655 | ₩136,682 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,660 | ₩138,799 | ₩133,573 | ₩134,377 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩139,161 | ₩140,836 | ₩137,647 | ₩138,290 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩144,052 | ₩144,923 | ₩140,970 | ₩141,426 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,518 | ₩148,715 | ₩144,186 | ₩144,374 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩147,255 | ₩149,050 | ₩144,762 | ₩145,017 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,699 | ₩146,638 | ₩142,699 | ₩144,682 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩144,320 | ₩147,710 | ₩141,654 | ₩142,163 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,787 | ₩150,176 | ₩141,908 | ₩146,987 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,729 | ₩159,114 | ₩146,638 | ₩149,787 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩153,218 | ₩158,524 | ₩150,417 | ₩158,015 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,782 | ₩156,782 | ₩153,218 | ₩155,509 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩156,407 | ₩160,266 | ₩156,407 | ₩159,583 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,519 | ₩159,154 | ₩156,555 | ₩158,163 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,503 | ₩158,859 | ₩150,310 | ₩157,117 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,553 | ₩157,479 | ₩151,931 | ₩156,179 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,926 | ₩160,829 | ₩157,399 | ₩159,101 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,613 | ₩162,678 | ₩157,586 | ₩162,169 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,660 | ₩157,412 | ₩151,730 | ₩157,050 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩148,153 | ₩153,955 | ₩148,153 | ₩153,030 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,896 | ₩153,941 | ₩148,233 | ₩149,278 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,504 | ₩157,452 | ₩151,717 | ₩152,936 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩155,241 | ₩158,752 | ₩153,995 | ₩154,129 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩147,402 | ₩158,002 | ₩147,402 | ₩155,844 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,945 | ₩152,186 | ₩145,553 | ₩147,617 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩159,462 | ₩160,802 | ₩132,622 | ₩151,945 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,873 | ₩176,012 | ₩154,263 | ₩158,431 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩196,259 | ₩196,889 | ₩173,050 | ₩174,216 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩192,507 | ₩197,800 | ₩192,507 | ₩196,300 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩187,214 | ₩192,132 | ₩186,303 | ₩191,891 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩181,278 | ₩187,228 | ₩180,340 | ₩187,228 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,608 | ₩183,409 | ₩178,571 | ₩179,750 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,851 | ₩182,189 | ₩173,533 | ₩180,393 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,543 | ₩188,112 | ₩170,558 | ₩171,978 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩182,471 | ₩185,539 | ₩180,970 | ₩182,765 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩185,311 | ₩185,499 | ₩180,675 | ₩183,181 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,941 | ₩186,156 | ₩183,342 | ₩185,713 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩183,422 | ₩186,464 | ₩182,913 | ₩184,923 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩186,075 | ₩186,075 | ₩183,181 | ₩183,918 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,951 | ₩189,787 | ₩184,896 | ₩185,579 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩187,134 | ₩188,862 | ₩186,491 | ₩187,402 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩194,088 | ₩199,623 | ₩188,635 | ₩188,889 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩193,258 | ₩194,356 | ₩191,033 | ₩192,279 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,727 | ₩197,171 | ₩190,631 | ₩191,623 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,795 | ₩199,408 | ₩194,852 | ₩197,264 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩193,271 | ₩198,390 | ₩192,869 | ₩197,640 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,861 | ₩194,102 | ₩188,715 | ₩192,427 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩197,077 | ₩197,077 | ₩192,588 | ₩193,204 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩195,228 | ₩196,340 | ₩191,583 | ₩195,871 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩197,144 | ₩198,966 | ₩195,161 | ₩195,589 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩193,378 | ₩198,109 | ₩193,378 | ₩196,112 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩197,090 | ₩198,631 | ₩194,182 | ₩194,852 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩196,420 | ₩198,350 | ₩194,946 | ₩197,063 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,677 | ₩200,561 | ₩183,677 | ₩197,479 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,707 | ₩198,618 | ₩193,338 | ₩194,598 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,695 | ₩200,695 | ₩196,983 | ₩196,996 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩199,341 | ₩201,472 | ₩199,341 | ₩200,695 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩200,172 | ₩202,048 | ₩198,939 | ₩200,413 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩202,021 | ₩202,021 | ₩199,502 | ₩200,708 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩200,521 | ₩201,981 | ₩198,953 | ₩200,882 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,685 | ₩199,864 | ₩196,501 | ₩199,676 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩196,407 | ₩198,698 | ₩195,120 | ₩198,149 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩196,367 | ₩198,135 | ₩194,946 | ₩195,978 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,753 | ₩197,841 | ₩192,641 | ₩196,179 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,635 | ₩197,358 | ₩190,591 | ₩191,998 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩194,182 | ₩197,988 | ₩194,182 | ₩196,769 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩195,094 | ₩196,661 | ₩192,199 | ₩194,356 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩195,308 | ₩195,496 | ₩191,609 | ₩195,013 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩194,491 | ₩197,224 | ₩194,491 | ₩195,482 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩190,497 | ₩193,794 | ₩189,586 | ₩193,713 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩191,355 | ₩193,150 | ₩189,023 | ₩189,023 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,606 | ₩195,482 | ₩187,268 | ₩190,671 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩193,311 | ₩197,144 | ₩193,311 | ₩195,656 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩192,454 | ₩195,670 | ₩190,497 | ₩193,767 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩191,368 | ₩194,249 | ₩190,872 | ₩193,244 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩193,003 | ₩193,418 | ₩190,202 | ₩191,368 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩191,181 | ₩193,914 | ₩190,390 | ₩191,435 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,955 | ₩194,142 | ₩191,703 | ₩192,949 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,693 | ₩195,308 | ₩189,693 | ₩193,191 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,903 | ₩191,516 | ₩188,380 | ₩189,680 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,884 | ₩188,943 | ₩186,129 | ₩187,522 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩183,301 | ₩188,608 | ₩183,301 | ₩188,166 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩186,343 | ₩187,951 | ₩182,363 | ₩182,873 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,673 | ₩185,968 | ₩182,645 | ₩184,427 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩187,120 | ₩187,120 | ₩183,261 | ₩183,395 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩195,107 | ₩195,375 | ₩186,209 | ₩186,598 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,996 | ₩197,184 | ₩194,839 | ₩196,407 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,710 | ₩204,648 | ₩197,774 | ₩198,524 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩204,366 | ₩206,189 | ₩203,227 | ₩203,589 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,964 | ₩205,546 | ₩201,727 | ₩203,643 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,633 | ₩203,710 | ₩200,842 | ₩202,678 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩202,544 | ₩203,549 | ₩199,703 | ₩203,040 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,939 | ₩206,939 | ₩201,807 | ₩201,807 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩207,341 | ₩207,341 | ₩200,949 | ₩205,680 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩213,063 | ₩214,805 | ₩204,889 | ₩207,757 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩213,063 | ₩213,063 | ₩210,142 | ₩212,661 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩214,149 | ₩215,221 | ₩211,080 | ₩213,773 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩216,279 | ₩217,793 | ₩213,452 | ₩213,948 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩221,036 | ₩221,438 | ₩217,351 | ₩218,410 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩222,068 | ₩222,752 | ₩220,286 | ₩221,170 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩222,470 | ₩224,105 | ₩221,385 | ₩222,805 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩229,411 | ₩229,827 | ₩222,510 | ₩222,510 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,795 | ₩228,004 | ₩218,182 | ₩226,852 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩216,360 | ₩218,999 | ₩215,475 | ₩218,651 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,800 | ₩217,164 | ₩213,103 | ₩216,038 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,919 | ₩213,546 | ₩210,276 | ₩213,090 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,618 | ₩212,795 | ₩205,733 | ₩211,214 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩208,199 | ₩209,727 | ₩206,819 | ₩207,154 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,680 | ₩209,338 | ₩205,680 | ₩207,783 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩204,018 | ₩204,916 | ₩202,852 | ₩204,460 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩202,196 | ₩205,532 | ₩201,016 | ₩205,197 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩204,380 | ₩206,484 | ₩200,266 | ₩200,293 | -2.00% | 7.5만 |
|---|