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 | ₩116,044 | ₩116,405 | ₩114,414 | ₩115,710 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,895 | ₩116,351 | ₩113,919 | ₩115,496 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,725 | ₩117,139 | ₩111,835 | ₩114,748 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,266 | ₩120,627 | ₩116,899 | ₩117,059 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,613 | ₩121,121 | ₩118,876 | ₩118,970 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,297 | ₩124,595 | ₩119,865 | ₩119,959 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,440 | ₩123,259 | ₩119,291 | ₩122,217 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,228 | ₩121,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,985 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,531 | ₩120,787 | ₩118,462 | ₩120,306 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,758 | ₩121,308 | ₩116,725 | ₩120,132 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,912 | ₩124,208 | ₩120,426 | ₩120,814 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,364 | ₩124,341 | ₩119,905 | ₩123,232 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,339 | ₩123,339 | ₩120,787 | ₩122,003 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,902 | ₩124,902 | ₩121,495 | ₩123,526 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,905 | ₩124,261 | ₩119,665 | ₩123,459 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,821 | ₩119,838 | ₩117,393 | ₩119,732 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,348 | ₩121,615 | ₩117,901 | ₩118,623 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,947 | ₩122,270 | ₩118,101 | ₩119,104 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,996 | ₩125,317 | ₩120,907 | ₩121,134 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,878 | ₩126,960 | ₩123,165 | ₩125,597 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,925 | ₩125,370 | ₩122,537 | ₩124,729 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,559 | ₩127,388 | ₩120,921 | ₩121,843 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,428 | ₩127,428 | ₩124,141 | ₩126,706 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,009 | ₩131,596 | ₩127,054 | ₩127,334 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,160 | ₩133,721 | ₩131,476 | ₩132,305 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,318 | ₩136,046 | ₩132,318 | ₩134,670 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,440 | ₩133,440 | ₩128,430 | ₩130,634 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,200 | ₩134,389 | ₩131,890 | ₩132,465 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,409 | ₩137,582 | ₩133,267 | ₩134,496 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,785 | ₩141,845 | ₩137,075 | ₩137,529 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,331 | ₩140,268 | ₩137,115 | ₩137,582 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,869 | ₩140,869 | ₩138,010 | ₩139,653 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,729 | ₩144,210 | ₩140,148 | ₩141,030 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,281 | ₩146,281 | ₩142,593 | ₩144,116 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,980 | ₩144,290 | ₩141,203 | ₩143,047 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,771 | ₩146,628 | ₩142,366 | ₩142,566 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,591 | ₩148,579 | ₩141,591 | ₩146,615 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,972 | ₩143,582 | ₩138,037 | ₩139,987 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩140,001 | ₩140,001 | ₩137,208 | ₩138,197 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,604 | ₩141,604 | ₩138,812 | ₩140,843 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,326 | ₩141,350 | ₩134,923 | ₩141,350 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,651 | ₩138,651 | ₩132,705 | ₩134,763 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,721 | ₩138,918 | ₩133,721 | ₩138,464 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,948 | ₩135,551 | ₩131,810 | ₩133,721 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,064 | ₩138,531 | ₩132,064 | ₩135,672 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,618 | ₩135,618 | ₩130,180 | ₩131,930 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,561 | ₩136,006 | ₩131,703 | ₩135,298 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,318 | ₩132,892 | ₩130,327 | ₩132,345 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,999 | ₩136,273 | ₩131,129 | ₩132,772 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,741 | ₩133,080 | ₩130,287 | ₩131,677 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,346 | ₩139,346 | ₩130,367 | ₩132,786 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,357 | ₩140,241 | ₩135,004 | ₩135,231 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,997 | ₩140,976 | ₩137,997 | ₩138,838 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,610 | ₩136,847 | ₩131,610 | ₩136,260 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,679 | ₩130,808 | ₩125,851 | ₩130,260 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,258 | ₩129,325 | ₩123,339 | ₩125,450 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,102 | ₩131,770 | ₩128,497 | ₩130,608 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,852 | ₩133,801 | ₩130,541 | ₩130,968 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,179 | ₩136,179 | ₩130,942 | ₩133,160 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,084 | ₩136,767 | ₩134,255 | ₩136,179 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,776 | ₩137,489 | ₩134,549 | ₩136,567 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,080 | ₩138,411 | ₩127,080 | ₩134,523 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,310 | ₩130,274 | ₩126,853 | ₩127,054 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,490 | ₩133,066 | ₩128,603 | ₩129,178 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,200 | ₩134,148 | ₩129,726 | ₩130,461 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,140 | ₩133,080 | ₩129,953 | ₩132,158 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,946 | ₩133,574 | ₩128,456 | ₩131,343 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,601 | ₩136,246 | ₩133,601 | ₩134,309 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,877 | ₩132,599 | ₩129,619 | ₩132,064 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,724 | ₩132,799 | ₩127,989 | ₩131,623 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,092 | ₩131,022 | ₩126,092 | ₩128,724 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,631 | ₩125,838 | ₩121,375 | ₩125,317 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,980 | ₩125,464 | ₩119,250 | ₩123,967 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,556 | ₩124,074 | ₩118,556 | ₩123,927 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,800 | ₩123,112 | ₩118,088 | ₩118,663 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,653 | ₩122,698 | ₩119,999 | ₩120,386 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,373 | ₩121,348 | ₩118,983 | ₩119,625 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,749 | ₩123,032 | ₩119,344 | ₩119,732 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,517 | ₩126,132 | ₩120,854 | ₩122,003 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,601 | ₩130,367 | ₩123,967 | ₩124,114 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,655 | ₩128,951 | ₩126,907 | ₩127,601 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,505 | ₩133,828 | ₩126,412 | ₩127,054 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,766 | ₩132,144 | ₩128,336 | ₩130,127 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,930 | ₩134,897 | ₩126,973 | ₩129,753 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,906 | ₩133,855 | ₩131,356 | ₩132,077 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,312 | ₩135,070 | ₩129,312 | ₩133,026 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,819 | ₩131,463 | ₩127,414 | ₩129,312 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,873 | ₩130,421 | ₩127,815 | ₩129,819 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,485 | ₩131,743 | ₩129,058 | ₩130,274 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,269 | ₩129,031 | ₩126,452 | ₩128,002 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,497 | ₩131,463 | ₩127,428 | ₩129,125 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,958 | ₩129,338 | ₩123,954 | ₩129,058 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,361 | ₩128,056 | ₩125,611 | ₩126,078 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,323 | ₩129,258 | ₩126,800 | ₩127,975 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,750 | ₩132,906 | ₩127,909 | ₩128,563 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,497 | ₩129,940 | ₩126,519 | ₩128,269 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,722 | ₩129,539 | ₩127,241 | ₩128,363 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,508 | ₩129,258 | ₩124,996 | ₩128,497 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,007 | ₩130,314 | ₩122,658 | ₩129,018 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,566 | ₩127,494 | ₩122,324 | ₩124,542 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,992 | ₩127,080 | ₩121,669 | ₩123,005 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,234 | ₩125,130 | ₩121,495 | ₩122,925 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,904 | ₩133,066 | ₩124,261 | ₩125,223 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,468 | ₩132,438 | ₩126,599 | ₩131,904 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,735 | ₩128,724 | ₩125,798 | ₩127,468 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,717 | ₩138,157 | ₩127,829 | ₩128,256 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,943 | ₩141,056 | ₩131,757 | ₩131,783 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,440 | ₩138,785 | ₩132,104 | ₩138,304 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,011 | ₩135,204 | ₩130,715 | ₩132,518 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,601 | ₩134,095 | ₩126,359 | ₩129,606 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,103 | ₩139,787 | ₩136,059 | ₩137,288 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,575 | ₩141,818 | ₩138,397 | ₩138,464 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,959 | ₩140,321 | ₩137,181 | ₩139,734 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,949 | ₩147,403 | ₩138,812 | ₩138,932 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,216 | ₩148,271 | ₩145,439 | ₩147,630 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,653 | ₩147,203 | ₩145,198 | ₩146,374 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,258 | ₩149,741 | ₩144,437 | ₩145,372 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,286 | ₩156,382 | ₩145,172 | ₩148,138 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,738 | ₩155,781 | ₩152,667 | ₩155,086 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,330 | ₩158,880 | ₩153,776 | ₩153,870 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,275 | ₩166,403 | ₩155,059 | ₩157,330 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,406 | ₩159,442 | ₩155,006 | ₩156,275 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,654 | ₩154,498 | ₩151,786 | ₩153,763 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,108 | ₩154,725 | ₩151,478 | ₩151,999 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,814 | ₩155,099 | ₩151,852 | ₩151,866 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,443 | ₩152,587 | ₩147,029 | ₩151,999 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,993 | ₩149,982 | ₩146,775 | ₩148,512 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,443 | ₩149,220 | ₩143,795 | ₩148,993 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,583 | ₩153,188 | ₩145,225 | ₩147,537 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,397 | ₩145,238 | ₩141,537 | ₩144,383 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,501 | ₩146,321 | ₩143,501 | ₩145,185 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,094 | ₩144,223 | ₩139,012 | ₩143,755 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,181 | ₩145,292 | ₩141,417 | ₩142,780 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,867 | ₩146,214 | ₩137,542 | ₩142,820 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,990 | ₩139,480 | ₩134,322 | ₩137,903 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,356 | ₩133,694 | ₩127,815 | ₩133,427 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,338 | ₩138,985 | ₩131,570 | ₩131,610 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,596 | ₩138,959 | ₩134,723 | ₩136,647 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,868 | ₩137,663 | ₩132,612 | ₩135,618 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,582 | ₩142,299 | ₩136,260 | ₩136,286 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,262 | ₩138,397 | ₩133,186 | ₩133,988 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,758 | ₩140,428 | ₩137,248 | ₩137,890 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,635 | ₩144,504 | ₩140,562 | ₩141,016 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,094 | ₩148,285 | ₩143,769 | ₩143,956 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,828 | ₩148,619 | ₩144,343 | ₩144,597 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,286 | ₩146,214 | ₩142,286 | ₩144,263 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,902 | ₩147,283 | ₩141,243 | ₩141,751 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,354 | ₩149,741 | ₩141,497 | ₩146,561 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,275 | ₩158,653 | ₩146,214 | ₩149,354 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,774 | ₩158,065 | ₩149,982 | ₩157,558 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,328 | ₩156,328 | ₩152,774 | ₩155,059 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,954 | ₩159,802 | ₩155,954 | ₩159,121 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,063 | ₩158,693 | ₩156,101 | ₩157,705 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,064 | ₩158,399 | ₩149,875 | ₩156,662 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,108 | ₩157,023 | ₩151,492 | ₩155,727 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,466 | ₩160,364 | ₩156,943 | ₩158,640 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,157 | ₩162,207 | ₩157,130 | ₩161,700 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,215 | ₩156,956 | ₩151,291 | ₩156,596 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,724 | ₩153,509 | ₩147,724 | ₩152,587 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,454 | ₩153,496 | ₩147,804 | ₩148,846 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,057 | ₩156,996 | ₩151,278 | ₩152,494 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,792 | ₩158,293 | ₩153,549 | ₩153,683 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,975 | ₩157,544 | ₩146,975 | ₩155,393 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,505 | ₩151,745 | ₩145,132 | ₩147,189 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩159,001 | ₩160,337 | ₩132,238 | ₩151,505 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,366 | ₩175,502 | ₩153,816 | ₩157,972 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,691 | ₩196,319 | ₩172,549 | ₩173,712 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,950 | ₩197,228 | ₩191,950 | ₩195,731 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,672 | ₩191,576 | ₩185,764 | ₩191,335 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,753 | ₩186,685 | ₩179,818 | ₩186,685 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,085 | ₩182,877 | ₩178,054 | ₩179,230 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,342 | ₩181,662 | ₩173,030 | ₩179,871 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,011 | ₩187,567 | ₩170,064 | ₩171,480 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,942 | ₩185,002 | ₩180,446 | ₩182,236 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,775 | ₩184,962 | ₩180,152 | ₩182,650 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,403 | ₩185,617 | ₩182,811 | ₩185,176 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,891 | ₩185,924 | ₩182,383 | ₩184,387 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,536 | ₩185,536 | ₩182,650 | ₩183,385 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,407 | ₩189,238 | ₩184,361 | ₩185,042 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,592 | ₩188,316 | ₩185,951 | ₩186,859 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,527 | ₩199,045 | ₩188,088 | ₩188,342 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,698 | ₩193,794 | ₩190,480 | ₩191,723 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,166 | ₩196,600 | ₩190,079 | ₩191,068 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,226 | ₩198,831 | ₩194,288 | ₩196,693 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,711 | ₩197,816 | ₩192,311 | ₩197,067 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,299 | ₩193,540 | ₩188,169 | ₩191,870 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,506 | ₩196,506 | ₩192,030 | ₩192,645 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,662 | ₩195,771 | ₩191,028 | ₩195,304 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,573 | ₩198,390 | ₩194,595 | ₩195,023 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,818 | ₩197,535 | ₩192,818 | ₩195,544 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,519 | ₩198,056 | ₩193,620 | ₩194,288 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,851 | ₩197,775 | ₩194,382 | ₩196,493 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,145 | ₩199,980 | ₩183,145 | ₩196,907 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,134 | ₩198,043 | ₩192,778 | ₩194,034 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,114 | ₩200,114 | ₩196,413 | ₩196,426 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,764 | ₩200,889 | ₩198,764 | ₩200,114 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,593 | ₩201,463 | ₩198,363 | ₩199,833 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,436 | ₩201,436 | ₩198,925 | ₩200,127 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,940 | ₩201,396 | ₩198,377 | ₩200,301 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,109 | ₩199,285 | ₩195,932 | ₩199,098 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,838 | ₩198,123 | ₩194,555 | ₩197,575 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,798 | ₩197,562 | ₩194,382 | ₩195,410 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,192 | ₩197,268 | ₩192,083 | ₩195,611 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,065 | ₩196,787 | ₩190,039 | ₩191,442 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,620 | ₩197,415 | ₩193,620 | ₩196,199 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,529 | ₩196,092 | ₩191,643 | ₩193,794 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,742 | ₩194,929 | ₩191,055 | ₩194,448 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,927 | ₩196,653 | ₩193,927 | ₩194,916 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,946 | ₩193,233 | ₩189,037 | ₩193,152 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,801 | ₩192,591 | ₩188,476 | ₩188,476 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,046 | ₩194,916 | ₩186,726 | ₩190,119 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,752 | ₩196,573 | ₩192,752 | ₩195,090 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,896 | ₩195,103 | ₩189,946 | ₩193,206 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,814 | ₩193,687 | ₩190,320 | ₩192,685 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,444 | ₩192,858 | ₩189,652 | ₩190,814 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,627 | ₩193,353 | ₩189,839 | ₩190,881 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,393 | ₩193,580 | ₩191,148 | ₩192,391 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,144 | ₩194,742 | ₩189,144 | ₩192,631 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,356 | ₩190,961 | ₩187,835 | ₩189,131 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,340 | ₩188,396 | ₩185,590 | ₩186,979 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,771 | ₩188,062 | ₩182,771 | ₩187,621 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,804 | ₩187,407 | ₩181,835 | ₩182,343 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,136 | ₩185,430 | ₩182,116 | ₩183,893 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,579 | ₩186,579 | ₩182,730 | ₩182,864 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,542 | ₩194,809 | ₩185,670 | ₩186,057 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,426 | ₩196,613 | ₩194,275 | ₩195,838 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,120 | ₩204,055 | ₩197,201 | ₩197,949 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,775 | ₩205,592 | ₩202,639 | ₩203,000 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,374 | ₩204,951 | ₩201,143 | ₩203,053 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,049 | ₩203,120 | ₩200,261 | ₩202,091 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,958 | ₩202,960 | ₩199,125 | ₩202,452 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,340 | ₩206,340 | ₩201,223 | ₩201,223 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,741 | ₩206,741 | ₩200,368 | ₩205,084 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,446 | ₩214,183 | ₩204,296 | ₩207,155 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,446 | ₩212,446 | ₩209,533 | ₩212,045 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,529 | ₩214,597 | ₩210,469 | ₩213,154 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,653 | ₩217,163 | ₩212,834 | ₩213,328 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,396 | ₩220,797 | ₩216,722 | ₩217,777 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,425 | ₩222,107 | ₩219,648 | ₩220,530 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,826 | ₩223,456 | ₩220,744 | ₩222,160 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,747 | ₩229,161 | ₩221,866 | ₩221,866 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,156 | ₩227,344 | ₩217,550 | ₩226,195 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,733 | ₩218,365 | ₩214,851 | ₩218,018 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,181 | ₩216,535 | ₩212,486 | ₩215,412 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,308 | ₩212,927 | ₩209,667 | ₩212,473 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,019 | ₩212,179 | ₩205,138 | ₩210,602 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,596 | ₩209,119 | ₩206,220 | ₩206,554 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,084 | ₩208,732 | ₩205,084 | ₩207,182 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,427 | ₩204,323 | ₩202,265 | ₩203,868 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,610 | ₩204,937 | ₩200,434 | ₩204,603 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,788 | ₩205,886 | ₩199,686 | ₩199,713 | -2.00% | 7.5만 |
|---|