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 | ₩116,011 | ₩116,371 | ₩114,381 | ₩115,677 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,862 | ₩116,318 | ₩113,887 | ₩115,463 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,692 | ₩117,106 | ₩111,803 | ₩114,715 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,232 | ₩120,592 | ₩116,866 | ₩117,026 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,579 | ₩121,087 | ₩118,843 | ₩118,936 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,262 | ₩124,560 | ₩119,831 | ₩119,925 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,405 | ₩123,224 | ₩119,257 | ₩122,182 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,194 | ₩121,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,951 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,497 | ₩120,753 | ₩118,428 | ₩120,272 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,724 | ₩121,274 | ₩116,692 | ₩120,098 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,877 | ₩124,172 | ₩120,392 | ₩120,779 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,329 | ₩124,306 | ₩119,871 | ₩123,197 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,304 | ₩123,304 | ₩120,753 | ₩121,968 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,867 | ₩124,867 | ₩121,461 | ₩123,491 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,871 | ₩124,226 | ₩119,631 | ₩123,424 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,787 | ₩119,804 | ₩117,360 | ₩119,697 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,314 | ₩121,581 | ₩117,867 | ₩118,589 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,913 | ₩122,235 | ₩118,068 | ₩119,070 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,960 | ₩125,281 | ₩120,873 | ₩121,100 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,842 | ₩126,924 | ₩123,130 | ₩125,561 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,890 | ₩125,334 | ₩122,503 | ₩124,693 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,523 | ₩127,351 | ₩120,886 | ₩121,808 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,391 | ₩127,391 | ₩124,105 | ₩126,670 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩130,971 | ₩131,559 | ₩127,017 | ₩127,298 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,122 | ₩133,683 | ₩131,439 | ₩132,267 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,280 | ₩136,007 | ₩132,280 | ₩134,631 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,402 | ₩133,402 | ₩128,393 | ₩130,597 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,162 | ₩134,351 | ₩131,853 | ₩132,427 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,370 | ₩137,543 | ₩133,229 | ₩134,458 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,745 | ₩141,804 | ₩137,036 | ₩137,490 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,291 | ₩140,228 | ₩137,076 | ₩137,543 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,829 | ₩140,829 | ₩137,971 | ₩139,614 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,688 | ₩144,169 | ₩140,108 | ₩140,989 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,239 | ₩146,239 | ₩142,552 | ₩144,075 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,940 | ₩144,249 | ₩141,163 | ₩143,006 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,730 | ₩146,586 | ₩142,325 | ₩142,526 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,550 | ₩148,537 | ₩141,550 | ₩146,573 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,932 | ₩143,541 | ₩137,997 | ₩139,948 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,961 | ₩139,961 | ₩137,169 | ₩138,158 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,564 | ₩141,564 | ₩138,772 | ₩140,802 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,288 | ₩141,310 | ₩134,885 | ₩141,310 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,612 | ₩138,612 | ₩132,668 | ₩134,725 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,683 | ₩138,879 | ₩133,683 | ₩138,425 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,910 | ₩135,513 | ₩131,773 | ₩133,683 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,027 | ₩138,492 | ₩132,027 | ₩135,633 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,580 | ₩135,580 | ₩130,143 | ₩131,893 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,523 | ₩135,967 | ₩131,666 | ₩135,259 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,280 | ₩132,855 | ₩130,290 | ₩132,307 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,962 | ₩136,234 | ₩131,091 | ₩132,734 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,704 | ₩133,042 | ₩130,250 | ₩131,639 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,306 | ₩139,306 | ₩130,330 | ₩132,748 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,318 | ₩140,201 | ₩134,965 | ₩135,192 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,957 | ₩140,936 | ₩137,957 | ₩138,799 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,572 | ₩136,809 | ₩131,572 | ₩136,221 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,643 | ₩130,771 | ₩125,815 | ₩130,223 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,221 | ₩129,288 | ₩123,304 | ₩125,415 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,065 | ₩131,733 | ₩128,460 | ₩130,571 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,815 | ₩133,763 | ₩130,504 | ₩130,931 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,141 | ₩136,141 | ₩130,904 | ₩133,122 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,045 | ₩136,728 | ₩134,217 | ₩136,141 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,738 | ₩137,450 | ₩134,511 | ₩136,528 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,044 | ₩138,371 | ₩127,044 | ₩134,484 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,273 | ₩130,237 | ₩126,817 | ₩127,017 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,452 | ₩133,028 | ₩128,567 | ₩129,141 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,162 | ₩134,110 | ₩129,689 | ₩130,424 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,103 | ₩133,042 | ₩129,916 | ₩132,120 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,908 | ₩133,536 | ₩128,420 | ₩131,305 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,563 | ₩136,207 | ₩133,563 | ₩134,271 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,840 | ₩132,561 | ₩129,582 | ₩132,027 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,687 | ₩132,761 | ₩127,952 | ₩131,586 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,056 | ₩130,985 | ₩126,056 | ₩128,687 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,596 | ₩125,802 | ₩121,340 | ₩125,281 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,945 | ₩125,428 | ₩119,217 | ₩123,932 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,522 | ₩124,039 | ₩118,522 | ₩123,892 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,766 | ₩123,077 | ₩118,054 | ₩118,629 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,619 | ₩122,663 | ₩119,965 | ₩120,352 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,339 | ₩121,314 | ₩118,949 | ₩119,591 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,714 | ₩122,997 | ₩119,310 | ₩119,697 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,481 | ₩126,096 | ₩120,819 | ₩121,968 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,565 | ₩130,330 | ₩123,932 | ₩124,079 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,619 | ₩128,914 | ₩126,870 | ₩127,565 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,467 | ₩133,790 | ₩126,376 | ₩127,017 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,729 | ₩132,107 | ₩128,300 | ₩130,090 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,893 | ₩134,858 | ₩126,937 | ₩129,716 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,868 | ₩133,816 | ₩131,319 | ₩132,040 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,275 | ₩135,032 | ₩129,275 | ₩132,988 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,782 | ₩131,425 | ₩127,378 | ₩129,275 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,836 | ₩130,384 | ₩127,779 | ₩129,782 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,449 | ₩131,706 | ₩129,021 | ₩130,237 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,233 | ₩128,994 | ₩126,416 | ₩127,966 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,460 | ₩131,425 | ₩127,391 | ₩129,088 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,922 | ₩129,302 | ₩123,918 | ₩129,021 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,325 | ₩128,019 | ₩125,575 | ₩126,042 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,286 | ₩129,221 | ₩126,764 | ₩127,939 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,714 | ₩132,868 | ₩127,872 | ₩128,527 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,460 | ₩129,903 | ₩126,483 | ₩128,233 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,685 | ₩129,502 | ₩127,204 | ₩128,326 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,472 | ₩129,221 | ₩124,960 | ₩128,460 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩123,972 | ₩130,277 | ₩122,623 | ₩128,981 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,531 | ₩127,458 | ₩122,289 | ₩124,506 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,957 | ₩127,044 | ₩121,634 | ₩122,970 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,199 | ₩125,094 | ₩121,461 | ₩122,890 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,866 | ₩133,028 | ₩124,226 | ₩125,187 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,432 | ₩132,401 | ₩126,563 | ₩131,866 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,699 | ₩128,687 | ₩125,762 | ₩127,432 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,679 | ₩138,118 | ₩127,792 | ₩128,220 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,904 | ₩141,016 | ₩131,719 | ₩131,746 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,402 | ₩138,745 | ₩132,067 | ₩138,265 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩131,973 | ₩135,166 | ₩130,677 | ₩132,481 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,563 | ₩134,057 | ₩126,323 | ₩129,569 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,064 | ₩139,747 | ₩136,020 | ₩137,249 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,535 | ₩141,778 | ₩138,358 | ₩138,425 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,919 | ₩140,282 | ₩137,142 | ₩139,694 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,907 | ₩147,361 | ₩138,772 | ₩138,892 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,174 | ₩148,229 | ₩145,397 | ₩147,588 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,611 | ₩147,161 | ₩145,157 | ₩146,333 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,216 | ₩149,699 | ₩144,396 | ₩145,331 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,242 | ₩156,337 | ₩145,130 | ₩148,096 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,694 | ₩155,736 | ₩152,624 | ₩155,042 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,286 | ₩158,835 | ₩153,733 | ₩153,826 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,230 | ₩166,356 | ₩155,015 | ₩157,286 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,362 | ₩159,396 | ₩154,962 | ₩156,230 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,611 | ₩154,454 | ₩151,742 | ₩153,719 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,065 | ₩154,681 | ₩151,435 | ₩151,956 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,771 | ₩155,055 | ₩151,809 | ₩151,822 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,401 | ₩152,544 | ₩146,987 | ₩151,956 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,951 | ₩149,939 | ₩146,733 | ₩148,470 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,401 | ₩149,178 | ₩143,754 | ₩148,951 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,540 | ₩153,145 | ₩145,184 | ₩147,495 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,356 | ₩145,197 | ₩141,497 | ₩144,342 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,461 | ₩146,279 | ₩143,461 | ₩145,144 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,054 | ₩144,182 | ₩138,972 | ₩143,714 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,140 | ₩145,251 | ₩141,377 | ₩142,739 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,827 | ₩146,172 | ₩137,503 | ₩142,779 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,952 | ₩139,440 | ₩134,284 | ₩137,864 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,319 | ₩133,656 | ₩127,779 | ₩133,389 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,299 | ₩138,946 | ₩131,532 | ₩131,572 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,557 | ₩138,919 | ₩134,685 | ₩136,608 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,830 | ₩137,623 | ₩132,574 | ₩135,580 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,543 | ₩142,258 | ₩136,221 | ₩136,248 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,223 | ₩138,358 | ₩133,149 | ₩133,950 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,719 | ₩140,388 | ₩137,209 | ₩137,850 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,594 | ₩144,462 | ₩140,522 | ₩140,976 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,052 | ₩148,243 | ₩143,728 | ₩143,915 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,787 | ₩148,577 | ₩144,302 | ₩144,556 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,245 | ₩146,172 | ₩142,245 | ₩144,222 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,861 | ₩147,241 | ₩141,203 | ₩141,711 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,311 | ₩149,699 | ₩141,457 | ₩146,520 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,230 | ₩158,608 | ₩146,172 | ₩149,311 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,731 | ₩158,020 | ₩149,939 | ₩157,513 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,284 | ₩156,284 | ₩152,731 | ₩155,015 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,910 | ₩159,757 | ₩155,910 | ₩159,076 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,019 | ₩158,648 | ₩156,057 | ₩157,660 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,021 | ₩158,354 | ₩149,832 | ₩156,618 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,065 | ₩156,979 | ₩151,448 | ₩155,683 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,421 | ₩160,318 | ₩156,898 | ₩158,595 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,112 | ₩162,161 | ₩157,085 | ₩161,654 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,172 | ₩156,912 | ₩151,248 | ₩156,551 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,682 | ₩153,465 | ₩147,682 | ₩152,544 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,410 | ₩153,452 | ₩147,762 | ₩148,804 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,013 | ₩156,952 | ₩151,235 | ₩152,450 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,748 | ₩158,247 | ₩153,506 | ₩153,639 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,934 | ₩157,499 | ₩146,934 | ₩155,349 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,462 | ₩151,702 | ₩145,090 | ₩147,147 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,955 | ₩160,291 | ₩132,200 | ₩151,462 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,317 | ₩175,452 | ₩153,773 | ₩157,927 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,635 | ₩196,263 | ₩172,500 | ₩173,662 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,895 | ₩197,172 | ₩191,895 | ₩195,675 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,619 | ₩191,521 | ₩185,711 | ₩191,281 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,702 | ₩186,632 | ₩179,767 | ₩186,632 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,034 | ₩182,825 | ₩178,003 | ₩179,179 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,292 | ₩181,610 | ₩172,981 | ₩179,820 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩182,959 | ₩187,514 | ₩170,016 | ₩171,431 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,890 | ₩184,949 | ₩180,394 | ₩182,184 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,722 | ₩184,909 | ₩180,101 | ₩182,598 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,350 | ₩185,564 | ₩182,759 | ₩185,123 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,839 | ₩185,871 | ₩182,331 | ₩184,335 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,484 | ₩185,484 | ₩182,598 | ₩183,333 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,354 | ₩189,184 | ₩184,308 | ₩184,989 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,539 | ₩188,262 | ₩185,898 | ₩186,806 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,471 | ₩198,988 | ₩188,035 | ₩188,289 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,643 | ₩193,739 | ₩190,426 | ₩191,668 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,111 | ₩196,544 | ₩190,025 | ₩191,014 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,170 | ₩198,774 | ₩194,233 | ₩196,637 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,657 | ₩197,759 | ₩192,256 | ₩197,011 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,244 | ₩193,485 | ₩188,115 | ₩191,815 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,450 | ₩196,450 | ₩191,975 | ₩192,590 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,607 | ₩195,716 | ₩190,974 | ₩195,248 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,517 | ₩198,334 | ₩194,540 | ₩194,968 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,764 | ₩197,479 | ₩192,764 | ₩195,488 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,464 | ₩198,000 | ₩193,565 | ₩194,233 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,796 | ₩197,719 | ₩194,326 | ₩196,437 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,093 | ₩199,923 | ₩183,093 | ₩196,851 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,078 | ₩197,986 | ₩192,723 | ₩193,979 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,057 | ₩200,057 | ₩196,357 | ₩196,370 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,708 | ₩200,832 | ₩198,708 | ₩200,057 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,536 | ₩201,406 | ₩198,307 | ₩199,776 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,379 | ₩201,379 | ₩198,868 | ₩200,070 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,883 | ₩201,339 | ₩198,320 | ₩200,244 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,053 | ₩199,229 | ₩195,876 | ₩199,042 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,782 | ₩198,066 | ₩194,500 | ₩197,519 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,742 | ₩197,505 | ₩194,326 | ₩195,355 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,138 | ₩197,212 | ₩192,029 | ₩195,555 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,009 | ₩196,731 | ₩189,985 | ₩191,388 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,565 | ₩197,359 | ₩193,565 | ₩196,143 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,473 | ₩196,036 | ₩191,588 | ₩193,739 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,687 | ₩194,874 | ₩191,000 | ₩194,393 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,872 | ₩196,597 | ₩193,872 | ₩194,861 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,892 | ₩193,178 | ₩188,983 | ₩193,097 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,747 | ₩192,536 | ₩188,422 | ₩188,422 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩192,991 | ₩194,861 | ₩186,672 | ₩190,065 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,697 | ₩196,517 | ₩192,697 | ₩195,034 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,842 | ₩195,048 | ₩189,892 | ₩193,151 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,760 | ₩193,632 | ₩190,266 | ₩192,630 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,390 | ₩192,804 | ₩189,598 | ₩190,760 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,573 | ₩193,298 | ₩189,785 | ₩190,827 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,338 | ₩193,525 | ₩191,094 | ₩192,336 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,090 | ₩194,687 | ₩189,090 | ₩192,577 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,302 | ₩190,907 | ₩187,781 | ₩189,077 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,287 | ₩188,342 | ₩185,537 | ₩186,926 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,719 | ₩188,008 | ₩182,719 | ₩187,567 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,751 | ₩187,354 | ₩181,784 | ₩182,291 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,083 | ₩185,377 | ₩182,064 | ₩183,841 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,526 | ₩186,526 | ₩182,679 | ₩182,812 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,487 | ₩194,754 | ₩185,617 | ₩186,005 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,370 | ₩196,557 | ₩194,219 | ₩195,782 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,062 | ₩203,997 | ₩197,145 | ₩197,893 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,717 | ₩205,533 | ₩202,581 | ₩202,942 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,316 | ₩204,892 | ₩201,085 | ₩202,995 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩200,992 | ₩203,062 | ₩200,204 | ₩202,034 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,900 | ₩202,902 | ₩199,068 | ₩202,394 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,281 | ₩206,281 | ₩201,165 | ₩201,165 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,682 | ₩206,682 | ₩200,311 | ₩205,026 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,386 | ₩214,122 | ₩204,238 | ₩207,096 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,386 | ₩212,386 | ₩209,474 | ₩211,985 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,468 | ₩214,536 | ₩210,409 | ₩213,094 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,592 | ₩217,101 | ₩212,773 | ₩213,267 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,334 | ₩220,734 | ₩216,660 | ₩217,716 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,362 | ₩222,043 | ₩219,586 | ₩220,467 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,763 | ₩223,393 | ₩220,681 | ₩222,097 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,682 | ₩229,096 | ₩221,803 | ₩221,803 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,093 | ₩227,280 | ₩217,488 | ₩226,131 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,672 | ₩218,303 | ₩214,790 | ₩217,956 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,121 | ₩216,473 | ₩212,426 | ₩215,351 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,249 | ₩212,867 | ₩209,607 | ₩212,413 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩205,961 | ₩212,119 | ₩205,079 | ₩210,542 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,537 | ₩209,060 | ₩206,161 | ₩206,495 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,026 | ₩208,672 | ₩205,026 | ₩207,123 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,369 | ₩204,264 | ₩202,207 | ₩203,810 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,553 | ₩204,879 | ₩200,377 | ₩204,545 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,730 | ₩205,827 | ₩199,629 | ₩199,656 | -2.00% | 7.5만 |
|---|