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 | ₩116,021 | ₩116,382 | ₩114,391 | ₩115,687 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,872 | ₩116,328 | ₩113,897 | ₩115,473 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,702 | ₩117,117 | ₩111,813 | ₩114,725 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,243 | ₩120,603 | ₩116,876 | ₩117,036 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,590 | ₩121,098 | ₩118,853 | ₩118,947 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,273 | ₩124,571 | ₩119,842 | ₩119,935 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,416 | ₩123,235 | ₩119,267 | ₩122,193 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,204 | ₩121,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,962 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,508 | ₩120,764 | ₩118,439 | ₩120,283 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,735 | ₩121,285 | ₩116,702 | ₩120,109 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,888 | ₩124,183 | ₩120,403 | ₩120,790 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,340 | ₩124,317 | ₩119,882 | ₩123,208 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,315 | ₩123,315 | ₩120,764 | ₩121,979 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,878 | ₩124,878 | ₩121,472 | ₩123,502 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,882 | ₩124,237 | ₩119,641 | ₩123,435 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,798 | ₩119,815 | ₩117,370 | ₩119,708 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,325 | ₩121,592 | ₩117,878 | ₩118,599 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,924 | ₩122,246 | ₩118,078 | ₩119,080 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,972 | ₩125,292 | ₩120,884 | ₩121,111 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,853 | ₩126,935 | ₩123,141 | ₩125,573 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,901 | ₩125,346 | ₩122,514 | ₩124,704 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,535 | ₩127,363 | ₩120,897 | ₩121,819 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,403 | ₩127,403 | ₩124,117 | ₩126,682 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩130,983 | ₩131,571 | ₩127,029 | ₩127,309 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,134 | ₩133,695 | ₩131,451 | ₩132,279 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,292 | ₩136,019 | ₩132,292 | ₩134,643 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,414 | ₩133,414 | ₩128,405 | ₩130,609 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,174 | ₩134,363 | ₩131,865 | ₩132,439 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,382 | ₩137,556 | ₩133,241 | ₩134,470 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,758 | ₩141,817 | ₩137,048 | ₩137,502 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,304 | ₩140,241 | ₩137,088 | ₩137,556 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,842 | ₩140,842 | ₩137,983 | ₩139,626 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,701 | ₩144,182 | ₩140,120 | ₩141,002 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,252 | ₩146,252 | ₩142,565 | ₩144,088 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,953 | ₩144,262 | ₩141,176 | ₩143,019 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,743 | ₩146,599 | ₩142,338 | ₩142,538 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,563 | ₩148,550 | ₩141,563 | ₩146,586 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,945 | ₩143,554 | ₩138,010 | ₩139,960 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,974 | ₩139,974 | ₩137,182 | ₩138,170 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,577 | ₩141,577 | ₩138,785 | ₩140,815 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,300 | ₩141,323 | ₩134,897 | ₩141,323 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,624 | ₩138,624 | ₩132,680 | ₩134,737 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,695 | ₩138,891 | ₩133,695 | ₩138,437 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,922 | ₩135,525 | ₩131,785 | ₩133,695 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,038 | ₩138,504 | ₩132,038 | ₩135,645 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,592 | ₩135,592 | ₩130,155 | ₩131,905 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,535 | ₩135,979 | ₩131,678 | ₩135,271 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,292 | ₩132,867 | ₩130,302 | ₩132,319 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,973 | ₩136,246 | ₩131,103 | ₩132,746 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,716 | ₩133,054 | ₩130,262 | ₩131,651 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,319 | ₩139,319 | ₩130,342 | ₩132,760 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,330 | ₩140,214 | ₩134,977 | ₩135,204 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,970 | ₩140,949 | ₩137,970 | ₩138,811 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,584 | ₩136,821 | ₩131,584 | ₩136,233 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,655 | ₩130,783 | ₩125,827 | ₩130,235 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,233 | ₩129,300 | ₩123,315 | ₩125,426 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,077 | ₩131,744 | ₩128,472 | ₩130,582 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,827 | ₩133,775 | ₩130,515 | ₩130,943 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,153 | ₩136,153 | ₩130,916 | ₩133,134 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,057 | ₩136,741 | ₩134,229 | ₩136,153 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,750 | ₩137,462 | ₩134,523 | ₩136,540 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,056 | ₩138,384 | ₩127,056 | ₩134,496 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,285 | ₩130,248 | ₩126,828 | ₩127,029 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,464 | ₩133,040 | ₩128,578 | ₩129,153 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,174 | ₩134,122 | ₩129,701 | ₩130,435 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,115 | ₩133,054 | ₩129,928 | ₩132,132 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,920 | ₩133,548 | ₩128,432 | ₩131,317 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,575 | ₩136,220 | ₩133,575 | ₩134,283 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,851 | ₩132,573 | ₩129,594 | ₩132,038 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,699 | ₩132,773 | ₩127,964 | ₩131,598 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,067 | ₩130,996 | ₩126,067 | ₩128,699 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,607 | ₩125,813 | ₩121,351 | ₩125,292 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,956 | ₩125,439 | ₩119,227 | ₩123,943 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,533 | ₩124,050 | ₩118,533 | ₩123,903 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,777 | ₩123,088 | ₩118,065 | ₩118,639 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,630 | ₩122,674 | ₩119,975 | ₩120,363 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,349 | ₩121,325 | ₩118,960 | ₩119,601 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,725 | ₩123,008 | ₩119,321 | ₩119,708 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,493 | ₩126,107 | ₩120,830 | ₩121,979 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,577 | ₩130,342 | ₩123,943 | ₩124,090 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,630 | ₩128,926 | ₩126,882 | ₩127,577 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,479 | ₩133,802 | ₩126,388 | ₩127,029 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,741 | ₩132,119 | ₩128,311 | ₩130,101 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,905 | ₩134,870 | ₩126,949 | ₩129,727 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,880 | ₩133,828 | ₩131,330 | ₩132,052 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,286 | ₩135,044 | ₩129,286 | ₩133,000 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,794 | ₩131,437 | ₩127,390 | ₩129,286 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,848 | ₩130,395 | ₩127,790 | ₩129,794 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,460 | ₩131,718 | ₩129,033 | ₩130,248 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,244 | ₩129,006 | ₩126,428 | ₩127,977 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,472 | ₩131,437 | ₩127,403 | ₩129,099 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,933 | ₩129,313 | ₩123,930 | ₩129,033 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,336 | ₩128,031 | ₩125,586 | ₩126,054 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,298 | ₩129,233 | ₩126,775 | ₩127,951 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,725 | ₩132,880 | ₩127,884 | ₩128,538 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,472 | ₩129,914 | ₩126,494 | ₩128,244 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,697 | ₩129,514 | ₩127,216 | ₩128,338 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,483 | ₩129,233 | ₩124,972 | ₩128,472 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩123,983 | ₩130,288 | ₩122,634 | ₩128,993 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,542 | ₩127,470 | ₩122,300 | ₩124,517 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,968 | ₩127,056 | ₩121,645 | ₩122,981 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,210 | ₩125,105 | ₩121,472 | ₩122,901 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,878 | ₩133,040 | ₩124,237 | ₩125,199 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,443 | ₩132,412 | ₩126,575 | ₩131,878 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,710 | ₩128,699 | ₩125,773 | ₩127,443 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,691 | ₩138,130 | ₩127,804 | ₩128,231 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,916 | ₩141,029 | ₩131,731 | ₩131,758 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,414 | ₩138,758 | ₩132,078 | ₩138,277 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩131,985 | ₩135,178 | ₩130,689 | ₩132,493 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,575 | ₩134,069 | ₩126,334 | ₩129,580 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,077 | ₩139,760 | ₩136,033 | ₩137,262 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,548 | ₩141,790 | ₩138,370 | ₩138,437 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,932 | ₩140,294 | ₩137,155 | ₩139,706 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,920 | ₩147,374 | ₩138,785 | ₩138,905 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,187 | ₩148,243 | ₩145,411 | ₩147,601 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,624 | ₩147,174 | ₩145,170 | ₩146,346 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,229 | ₩149,712 | ₩144,409 | ₩145,344 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,256 | ₩156,351 | ₩145,143 | ₩148,109 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,708 | ₩155,750 | ₩152,638 | ₩155,056 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,300 | ₩158,849 | ₩153,746 | ₩153,840 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,245 | ₩166,370 | ₩155,029 | ₩157,300 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,376 | ₩159,411 | ₩154,975 | ₩156,245 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,624 | ₩154,468 | ₩151,756 | ₩153,733 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,078 | ₩154,695 | ₩151,449 | ₩151,970 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,785 | ₩155,069 | ₩151,823 | ₩151,836 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,414 | ₩152,557 | ₩147,000 | ₩151,970 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,964 | ₩149,953 | ₩146,746 | ₩148,483 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,414 | ₩149,191 | ₩143,767 | ₩148,964 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,554 | ₩153,159 | ₩145,197 | ₩147,508 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,369 | ₩145,210 | ₩141,510 | ₩144,355 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,474 | ₩146,292 | ₩143,474 | ₩145,157 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,067 | ₩144,195 | ₩138,985 | ₩143,727 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,153 | ₩145,264 | ₩141,390 | ₩142,752 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,840 | ₩146,185 | ₩137,515 | ₩142,792 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,964 | ₩139,453 | ₩134,296 | ₩137,876 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,330 | ₩133,668 | ₩127,790 | ₩133,401 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,311 | ₩138,958 | ₩131,544 | ₩131,584 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,569 | ₩138,932 | ₩134,697 | ₩136,620 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,842 | ₩137,636 | ₩132,586 | ₩135,592 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,556 | ₩142,271 | ₩136,233 | ₩136,260 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,235 | ₩138,370 | ₩133,161 | ₩133,962 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,731 | ₩140,401 | ₩137,222 | ₩137,863 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,607 | ₩144,475 | ₩140,535 | ₩140,989 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,065 | ₩148,256 | ₩143,741 | ₩143,928 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,800 | ₩148,590 | ₩144,315 | ₩144,569 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,258 | ₩146,185 | ₩142,258 | ₩144,235 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,874 | ₩147,254 | ₩141,216 | ₩141,724 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,325 | ₩149,712 | ₩141,470 | ₩146,533 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,245 | ₩158,622 | ₩146,185 | ₩149,325 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,745 | ₩158,035 | ₩149,953 | ₩157,527 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,298 | ₩156,298 | ₩152,745 | ₩155,029 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,924 | ₩159,771 | ₩155,924 | ₩159,090 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,033 | ₩158,662 | ₩156,071 | ₩157,674 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,035 | ₩158,369 | ₩149,846 | ₩156,632 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,078 | ₩156,993 | ₩151,462 | ₩155,697 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,435 | ₩160,332 | ₩156,912 | ₩158,609 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,126 | ₩162,176 | ₩157,099 | ₩161,668 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,185 | ₩156,926 | ₩151,262 | ₩156,565 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,695 | ₩153,479 | ₩147,695 | ₩152,557 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,424 | ₩153,466 | ₩147,775 | ₩148,817 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,027 | ₩156,966 | ₩151,248 | ₩152,464 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,762 | ₩158,262 | ₩153,519 | ₩153,653 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,947 | ₩157,514 | ₩146,947 | ₩155,363 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,475 | ₩151,716 | ₩145,103 | ₩147,161 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,970 | ₩160,306 | ₩132,212 | ₩151,475 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,332 | ₩175,468 | ₩153,787 | ₩157,941 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,653 | ₩196,281 | ₩172,516 | ₩173,678 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,913 | ₩197,189 | ₩191,913 | ₩195,693 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,636 | ₩191,538 | ₩185,727 | ₩191,298 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,718 | ₩186,649 | ₩179,783 | ₩186,649 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,050 | ₩182,842 | ₩178,019 | ₩179,195 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,308 | ₩181,626 | ₩172,996 | ₩179,836 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩182,975 | ₩187,531 | ₩170,031 | ₩171,447 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,907 | ₩184,966 | ₩180,411 | ₩182,201 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,739 | ₩184,926 | ₩180,117 | ₩182,615 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,367 | ₩185,580 | ₩182,775 | ₩185,140 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,855 | ₩185,888 | ₩182,348 | ₩184,351 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,500 | ₩185,500 | ₩182,615 | ₩183,350 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,371 | ₩189,201 | ₩184,325 | ₩185,006 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,556 | ₩188,279 | ₩185,914 | ₩186,823 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,489 | ₩199,006 | ₩188,052 | ₩188,306 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,661 | ₩193,756 | ₩190,443 | ₩191,685 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,128 | ₩196,561 | ₩190,042 | ₩191,031 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,187 | ₩198,792 | ₩194,250 | ₩196,655 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,674 | ₩197,777 | ₩192,273 | ₩197,029 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,262 | ₩193,502 | ₩188,132 | ₩191,832 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,468 | ₩196,468 | ₩191,993 | ₩192,607 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,624 | ₩195,733 | ₩190,991 | ₩195,266 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,535 | ₩198,351 | ₩194,558 | ₩194,985 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,781 | ₩197,496 | ₩192,781 | ₩195,506 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,481 | ₩198,017 | ₩193,582 | ₩194,250 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,813 | ₩197,737 | ₩194,344 | ₩196,455 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,109 | ₩199,941 | ₩183,109 | ₩196,869 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,096 | ₩198,004 | ₩192,741 | ₩193,996 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,075 | ₩200,075 | ₩196,374 | ₩196,388 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,726 | ₩200,850 | ₩198,726 | ₩200,075 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,554 | ₩201,424 | ₩198,325 | ₩199,794 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,397 | ₩201,397 | ₩198,886 | ₩200,088 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,901 | ₩201,357 | ₩198,338 | ₩200,262 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,071 | ₩199,246 | ₩195,893 | ₩199,059 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,800 | ₩198,084 | ₩194,517 | ₩197,537 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,760 | ₩197,523 | ₩194,344 | ₩195,372 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,155 | ₩197,229 | ₩192,046 | ₩195,573 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,027 | ₩196,748 | ₩190,002 | ₩191,405 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,582 | ₩197,376 | ₩193,582 | ₩196,161 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,491 | ₩196,054 | ₩191,605 | ₩193,756 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,705 | ₩194,892 | ₩191,017 | ₩194,411 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,890 | ₩196,615 | ₩193,890 | ₩194,878 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,909 | ₩193,195 | ₩189,000 | ₩193,115 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,764 | ₩192,554 | ₩188,439 | ₩188,439 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,008 | ₩194,878 | ₩186,689 | ₩190,082 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,714 | ₩196,535 | ₩192,714 | ₩195,052 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,859 | ₩195,065 | ₩189,909 | ₩193,168 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,777 | ₩193,649 | ₩190,283 | ₩192,647 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,407 | ₩192,821 | ₩189,615 | ₩190,777 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,590 | ₩193,315 | ₩189,802 | ₩190,844 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,355 | ₩193,542 | ₩191,111 | ₩192,353 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,107 | ₩194,705 | ₩189,107 | ₩192,594 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,319 | ₩190,924 | ₩187,798 | ₩189,094 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,304 | ₩188,359 | ₩185,554 | ₩186,943 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,735 | ₩188,025 | ₩182,735 | ₩187,584 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,767 | ₩187,371 | ₩181,800 | ₩182,308 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,100 | ₩185,393 | ₩182,080 | ₩183,857 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,542 | ₩186,542 | ₩182,695 | ₩182,829 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,504 | ₩194,771 | ₩185,634 | ₩186,021 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,388 | ₩196,575 | ₩194,237 | ₩195,800 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,080 | ₩204,016 | ₩197,163 | ₩197,911 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,735 | ₩205,552 | ₩202,600 | ₩202,960 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,334 | ₩204,911 | ₩201,103 | ₩203,014 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,010 | ₩203,080 | ₩200,222 | ₩202,052 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,918 | ₩202,920 | ₩199,086 | ₩202,413 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,300 | ₩206,300 | ₩201,184 | ₩201,184 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,701 | ₩206,701 | ₩200,329 | ₩205,044 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,405 | ₩214,142 | ₩204,256 | ₩207,115 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,405 | ₩212,405 | ₩209,493 | ₩212,004 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,487 | ₩214,556 | ₩210,428 | ₩213,113 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,611 | ₩217,121 | ₩212,792 | ₩213,287 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,353 | ₩220,754 | ₩216,680 | ₩217,735 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,382 | ₩222,063 | ₩219,605 | ₩220,487 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,783 | ₩223,413 | ₩220,701 | ₩222,117 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,703 | ₩229,117 | ₩221,823 | ₩221,823 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,113 | ₩227,300 | ₩217,508 | ₩226,151 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,691 | ₩218,323 | ₩214,810 | ₩217,976 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,140 | ₩216,493 | ₩212,445 | ₩215,371 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,268 | ₩212,886 | ₩209,626 | ₩212,432 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩205,979 | ₩212,138 | ₩205,098 | ₩210,561 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,556 | ₩209,079 | ₩206,180 | ₩206,514 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,044 | ₩208,691 | ₩205,044 | ₩207,142 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,388 | ₩204,283 | ₩202,226 | ₩203,829 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,571 | ₩204,897 | ₩200,395 | ₩204,563 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,748 | ₩205,846 | ₩199,647 | ₩199,674 | -2.00% | 7.5만 |
|---|