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 | ₩116,059 | ₩116,419 | ₩114,428 | ₩115,724 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,909 | ₩116,366 | ₩113,934 | ₩115,511 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,740 | ₩117,154 | ₩111,849 | ₩114,762 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,281 | ₩120,642 | ₩116,914 | ₩117,074 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,629 | ₩121,137 | ₩118,892 | ₩118,985 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,312 | ₩124,611 | ₩119,880 | ₩119,974 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,455 | ₩123,275 | ₩119,306 | ₩122,232 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,243 | ₩121,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,001 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,546 | ₩120,802 | ₩118,477 | ₩120,321 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,773 | ₩121,324 | ₩116,740 | ₩120,148 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,927 | ₩124,223 | ₩120,442 | ₩120,829 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,379 | ₩124,357 | ₩119,920 | ₩123,248 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,355 | ₩123,355 | ₩120,802 | ₩122,018 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,918 | ₩124,918 | ₩121,511 | ₩123,542 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,920 | ₩124,277 | ₩119,680 | ₩123,475 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,836 | ₩119,854 | ₩117,408 | ₩119,747 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,364 | ₩121,631 | ₩117,916 | ₩118,638 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,963 | ₩122,286 | ₩118,116 | ₩119,119 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩125,012 | ₩125,333 | ₩120,923 | ₩121,150 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,894 | ₩126,976 | ₩123,181 | ₩125,613 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,941 | ₩125,386 | ₩122,553 | ₩124,745 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,575 | ₩127,404 | ₩120,936 | ₩121,858 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,444 | ₩127,444 | ₩124,157 | ₩126,722 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,025 | ₩131,613 | ₩127,070 | ₩127,350 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,177 | ₩133,738 | ₩131,493 | ₩132,321 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,335 | ₩136,063 | ₩132,335 | ₩134,687 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,457 | ₩133,457 | ₩128,446 | ₩130,651 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,217 | ₩134,406 | ₩131,907 | ₩132,482 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,426 | ₩137,600 | ₩133,284 | ₩134,513 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,803 | ₩141,863 | ₩137,092 | ₩137,546 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,348 | ₩140,286 | ₩137,132 | ₩137,600 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,887 | ₩140,887 | ₩138,027 | ₩139,671 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,747 | ₩144,228 | ₩140,166 | ₩141,048 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,299 | ₩146,299 | ₩142,611 | ₩144,134 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,999 | ₩144,308 | ₩141,221 | ₩143,065 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,789 | ₩146,647 | ₩142,384 | ₩142,584 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,609 | ₩148,598 | ₩141,609 | ₩146,633 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,990 | ₩143,600 | ₩138,054 | ₩140,005 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩140,019 | ₩140,019 | ₩137,226 | ₩138,215 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,622 | ₩141,622 | ₩138,829 | ₩140,860 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,344 | ₩141,368 | ₩134,941 | ₩141,368 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,669 | ₩138,669 | ₩132,722 | ₩134,780 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,738 | ₩138,936 | ₩133,738 | ₩138,482 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,965 | ₩135,569 | ₩131,827 | ₩133,738 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,081 | ₩138,549 | ₩132,081 | ₩135,689 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,635 | ₩135,635 | ₩130,197 | ₩131,947 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,578 | ₩136,023 | ₩131,720 | ₩135,315 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,335 | ₩132,909 | ₩130,344 | ₩132,362 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩133,016 | ₩136,290 | ₩131,145 | ₩132,789 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,758 | ₩133,096 | ₩130,304 | ₩131,693 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,364 | ₩139,364 | ₩130,384 | ₩132,802 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,375 | ₩140,259 | ₩135,021 | ₩135,248 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩138,014 | ₩140,994 | ₩138,014 | ₩138,856 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,627 | ₩136,865 | ₩131,627 | ₩136,277 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,696 | ₩130,825 | ₩125,867 | ₩130,277 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,275 | ₩129,341 | ₩123,355 | ₩125,466 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,119 | ₩131,787 | ₩128,513 | ₩130,624 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,869 | ₩133,818 | ₩130,557 | ₩130,985 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,197 | ₩136,197 | ₩130,958 | ₩133,177 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,101 | ₩136,785 | ₩134,272 | ₩136,197 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,794 | ₩137,506 | ₩134,566 | ₩136,584 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,096 | ₩138,428 | ₩127,096 | ₩134,540 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,326 | ₩130,290 | ₩126,869 | ₩127,070 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,506 | ₩133,083 | ₩128,620 | ₩129,194 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,217 | ₩134,166 | ₩129,742 | ₩130,477 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,157 | ₩133,096 | ₩129,970 | ₩132,174 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,963 | ₩133,591 | ₩128,473 | ₩131,359 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,618 | ₩136,264 | ₩133,618 | ₩134,326 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,894 | ₩132,615 | ₩129,635 | ₩132,081 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,740 | ₩132,816 | ₩128,005 | ₩131,640 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,108 | ₩131,039 | ₩126,108 | ₩128,740 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,647 | ₩125,854 | ₩121,390 | ₩125,333 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,996 | ₩125,480 | ₩119,266 | ₩123,983 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,571 | ₩124,090 | ₩118,571 | ₩123,943 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,816 | ₩123,128 | ₩118,103 | ₩118,678 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,669 | ₩122,713 | ₩120,014 | ₩120,402 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,388 | ₩121,364 | ₩118,998 | ₩119,640 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,765 | ₩123,047 | ₩119,359 | ₩119,747 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,533 | ₩126,148 | ₩120,869 | ₩122,018 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,618 | ₩130,384 | ₩123,983 | ₩124,130 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,671 | ₩128,967 | ₩126,923 | ₩127,618 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,522 | ₩133,845 | ₩126,428 | ₩127,070 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,782 | ₩132,161 | ₩128,353 | ₩130,143 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,947 | ₩134,914 | ₩126,990 | ₩129,769 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,923 | ₩133,872 | ₩131,373 | ₩132,094 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,328 | ₩135,088 | ₩129,328 | ₩133,043 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,836 | ₩131,480 | ₩127,431 | ₩129,328 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,889 | ₩130,437 | ₩127,831 | ₩129,836 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,502 | ₩131,760 | ₩129,074 | ₩130,290 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,286 | ₩129,047 | ₩126,468 | ₩128,019 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,513 | ₩131,480 | ₩127,444 | ₩129,141 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,974 | ₩129,355 | ₩123,969 | ₩129,074 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,377 | ₩128,072 | ₩125,627 | ₩126,094 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,339 | ₩129,275 | ₩126,816 | ₩127,992 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,767 | ₩132,923 | ₩127,925 | ₩128,580 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,513 | ₩129,956 | ₩126,535 | ₩128,286 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,738 | ₩129,555 | ₩127,257 | ₩128,379 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,524 | ₩129,275 | ₩125,012 | ₩128,513 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,023 | ₩130,330 | ₩122,673 | ₩129,034 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,582 | ₩127,511 | ₩122,339 | ₩124,557 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩123,007 | ₩127,096 | ₩121,684 | ₩123,021 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,250 | ₩125,145 | ₩121,511 | ₩122,941 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,921 | ₩133,083 | ₩124,277 | ₩125,239 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,484 | ₩132,455 | ₩126,615 | ₩131,921 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,751 | ₩128,740 | ₩125,814 | ₩127,484 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,733 | ₩138,174 | ₩127,845 | ₩128,272 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,961 | ₩141,074 | ₩131,774 | ₩131,800 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,457 | ₩138,803 | ₩132,121 | ₩138,321 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,027 | ₩135,221 | ₩130,731 | ₩132,535 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,618 | ₩134,112 | ₩126,375 | ₩129,622 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,121 | ₩139,805 | ₩136,076 | ₩137,306 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,593 | ₩141,836 | ₩138,415 | ₩138,482 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,976 | ₩140,339 | ₩137,199 | ₩139,751 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,967 | ₩147,422 | ₩138,829 | ₩138,950 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,235 | ₩148,290 | ₩145,457 | ₩147,649 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,671 | ₩147,221 | ₩145,217 | ₩146,393 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,277 | ₩149,760 | ₩144,455 | ₩145,391 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,306 | ₩156,402 | ₩145,190 | ₩148,157 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,758 | ₩155,800 | ₩152,687 | ₩155,106 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,351 | ₩158,901 | ₩153,796 | ₩153,889 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,295 | ₩166,424 | ₩155,079 | ₩157,351 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,426 | ₩159,462 | ₩155,025 | ₩156,295 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,673 | ₩154,518 | ₩151,805 | ₩153,783 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,128 | ₩154,745 | ₩151,497 | ₩152,019 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,834 | ₩155,119 | ₩151,872 | ₩151,885 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,462 | ₩152,607 | ₩147,048 | ₩152,019 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩149,012 | ₩150,001 | ₩146,794 | ₩148,531 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,462 | ₩149,239 | ₩143,814 | ₩149,012 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,602 | ₩153,208 | ₩145,244 | ₩147,555 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,415 | ₩145,257 | ₩141,555 | ₩144,402 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,520 | ₩146,339 | ₩143,520 | ₩145,203 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,112 | ₩144,241 | ₩139,030 | ₩143,774 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,199 | ₩145,310 | ₩141,435 | ₩142,798 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,885 | ₩146,232 | ₩137,560 | ₩142,838 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩135,007 | ₩139,497 | ₩134,339 | ₩137,921 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,373 | ₩133,711 | ₩127,831 | ₩133,444 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,355 | ₩139,003 | ₩131,586 | ₩131,627 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,613 | ₩138,976 | ₩134,740 | ₩136,664 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,885 | ₩137,680 | ₩132,629 | ₩135,635 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,600 | ₩142,317 | ₩136,277 | ₩136,304 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,279 | ₩138,415 | ₩133,203 | ₩134,005 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,776 | ₩140,446 | ₩137,266 | ₩137,907 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,653 | ₩144,522 | ₩140,580 | ₩141,034 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,112 | ₩148,304 | ₩143,787 | ₩143,974 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,847 | ₩148,638 | ₩144,362 | ₩144,615 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,304 | ₩146,232 | ₩142,304 | ₩144,281 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,921 | ₩147,301 | ₩141,261 | ₩141,769 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,373 | ₩149,760 | ₩141,515 | ₩146,580 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,295 | ₩158,673 | ₩146,232 | ₩149,373 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,794 | ₩158,085 | ₩150,001 | ₩157,578 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,348 | ₩156,348 | ₩152,794 | ₩155,079 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,974 | ₩159,823 | ₩155,974 | ₩159,141 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,083 | ₩158,714 | ₩156,121 | ₩157,725 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,083 | ₩158,420 | ₩149,894 | ₩156,682 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,128 | ₩157,043 | ₩151,511 | ₩155,747 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,486 | ₩160,384 | ₩156,963 | ₩158,660 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,177 | ₩162,228 | ₩157,150 | ₩161,720 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,235 | ₩156,976 | ₩151,310 | ₩156,616 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,742 | ₩153,529 | ₩147,742 | ₩152,607 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,473 | ₩153,515 | ₩147,823 | ₩148,865 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,077 | ₩157,016 | ₩151,297 | ₩152,513 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,812 | ₩158,313 | ₩153,569 | ₩153,702 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,994 | ₩157,564 | ₩146,994 | ₩155,413 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,524 | ₩151,765 | ₩145,150 | ₩147,208 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩159,021 | ₩160,357 | ₩132,255 | ₩151,524 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,388 | ₩175,524 | ₩153,836 | ₩157,992 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,716 | ₩196,344 | ₩172,571 | ₩173,734 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,974 | ₩197,253 | ₩191,974 | ₩195,756 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,696 | ₩191,600 | ₩185,787 | ₩191,360 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,776 | ₩186,709 | ₩179,841 | ₩186,709 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,108 | ₩182,901 | ₩178,077 | ₩179,253 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,364 | ₩181,685 | ₩173,052 | ₩179,894 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,034 | ₩187,591 | ₩170,086 | ₩171,502 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,965 | ₩185,025 | ₩180,469 | ₩182,259 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,798 | ₩184,985 | ₩180,175 | ₩182,674 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,426 | ₩185,640 | ₩182,834 | ₩185,199 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,914 | ₩185,948 | ₩182,406 | ₩184,411 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,560 | ₩185,560 | ₩182,674 | ₩183,409 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,431 | ₩189,262 | ₩184,384 | ₩185,066 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,616 | ₩188,340 | ₩185,974 | ₩186,883 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,551 | ₩199,070 | ₩188,112 | ₩188,366 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,723 | ₩193,818 | ₩190,504 | ₩191,747 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,190 | ₩196,625 | ₩190,103 | ₩191,092 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,250 | ₩198,856 | ₩194,313 | ₩196,718 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,736 | ₩197,841 | ₩192,335 | ₩197,092 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,324 | ₩193,565 | ₩188,193 | ₩191,894 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,531 | ₩196,531 | ₩192,054 | ₩192,669 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,687 | ₩195,796 | ₩191,052 | ₩195,328 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,598 | ₩198,415 | ₩194,620 | ₩195,048 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,843 | ₩197,560 | ₩192,843 | ₩195,569 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,544 | ₩198,081 | ₩193,645 | ₩194,313 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,876 | ₩197,801 | ₩194,406 | ₩196,518 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,168 | ₩200,006 | ₩183,168 | ₩196,932 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,159 | ₩198,068 | ₩192,803 | ₩194,059 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,139 | ₩200,139 | ₩196,438 | ₩196,451 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,789 | ₩200,914 | ₩198,789 | ₩200,139 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,618 | ₩201,489 | ₩198,389 | ₩199,859 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,462 | ₩201,462 | ₩198,950 | ₩200,153 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,965 | ₩201,422 | ₩198,402 | ₩200,326 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,135 | ₩199,311 | ₩195,956 | ₩199,124 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,863 | ₩198,148 | ₩194,580 | ₩197,600 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,823 | ₩197,587 | ₩194,406 | ₩195,435 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,217 | ₩197,293 | ₩192,108 | ₩195,636 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,090 | ₩196,812 | ₩190,063 | ₩191,466 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,645 | ₩197,440 | ₩193,645 | ₩196,224 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,553 | ₩196,117 | ₩191,667 | ₩193,818 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,767 | ₩194,954 | ₩191,079 | ₩194,473 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,952 | ₩196,678 | ₩193,952 | ₩194,941 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,970 | ₩193,257 | ₩189,061 | ₩193,177 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,825 | ₩192,616 | ₩188,500 | ₩188,500 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,070 | ₩194,941 | ₩186,749 | ₩190,144 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,776 | ₩196,598 | ₩192,776 | ₩195,115 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,921 | ₩195,128 | ₩189,970 | ₩193,230 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,838 | ₩193,712 | ₩190,344 | ₩192,709 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,469 | ₩192,883 | ₩189,676 | ₩190,838 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,651 | ₩193,377 | ₩189,863 | ₩190,905 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,418 | ₩193,605 | ₩191,173 | ₩192,415 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,168 | ₩194,767 | ₩189,168 | ₩192,656 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,380 | ₩190,985 | ₩187,858 | ₩189,155 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,364 | ₩188,420 | ₩185,613 | ₩187,003 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,794 | ₩188,086 | ₩182,794 | ₩187,645 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,827 | ₩187,431 | ₩181,858 | ₩182,366 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,159 | ₩185,453 | ₩182,139 | ₩183,916 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,602 | ₩186,602 | ₩182,754 | ₩182,887 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,567 | ₩194,834 | ₩185,694 | ₩186,081 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,451 | ₩196,638 | ₩194,299 | ₩195,863 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,146 | ₩204,081 | ₩197,226 | ₩197,974 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,801 | ₩205,618 | ₩202,665 | ₩203,026 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,400 | ₩204,977 | ₩201,168 | ₩203,079 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,075 | ₩203,146 | ₩200,286 | ₩202,117 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,983 | ₩202,985 | ₩199,150 | ₩202,478 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,366 | ₩206,366 | ₩201,248 | ₩201,248 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,767 | ₩206,767 | ₩200,393 | ₩205,110 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,473 | ₩214,210 | ₩204,322 | ₩207,181 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,473 | ₩212,473 | ₩209,560 | ₩212,072 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,556 | ₩214,625 | ₩210,496 | ₩213,182 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,680 | ₩217,190 | ₩212,861 | ₩213,355 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,424 | ₩220,825 | ₩216,749 | ₩217,805 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,453 | ₩222,135 | ₩219,676 | ₩220,558 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,854 | ₩223,484 | ₩220,772 | ₩222,188 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,776 | ₩229,191 | ₩221,894 | ₩221,894 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,184 | ₩227,373 | ₩217,578 | ₩226,224 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,761 | ₩218,393 | ₩214,879 | ₩218,046 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,208 | ₩216,562 | ₩212,513 | ₩215,440 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,335 | ₩212,954 | ₩209,694 | ₩212,500 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,046 | ₩212,206 | ₩205,164 | ₩210,629 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,622 | ₩209,146 | ₩206,246 | ₩206,580 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,110 | ₩208,758 | ₩205,110 | ₩207,208 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,453 | ₩204,349 | ₩202,291 | ₩203,894 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,636 | ₩204,963 | ₩200,460 | ₩204,629 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,814 | ₩205,912 | ₩199,712 | ₩199,738 | -2.00% | 7.5만 |
|---|