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 | ₩116,039 | ₩116,399 | ₩114,409 | ₩115,705 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,890 | ₩116,346 | ₩113,914 | ₩115,491 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,720 | ₩117,134 | ₩111,830 | ₩114,743 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,261 | ₩120,621 | ₩116,894 | ₩117,054 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,608 | ₩121,116 | ₩118,871 | ₩118,965 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,291 | ₩124,589 | ₩119,860 | ₩119,953 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,434 | ₩123,253 | ₩119,285 | ₩122,211 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,223 | ₩121,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,980 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,526 | ₩120,782 | ₩118,457 | ₩120,301 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,753 | ₩121,303 | ₩116,720 | ₩120,127 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,906 | ₩124,202 | ₩120,421 | ₩120,808 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,358 | ₩124,336 | ₩119,900 | ₩123,227 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,334 | ₩123,334 | ₩120,782 | ₩121,997 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,897 | ₩124,897 | ₩121,490 | ₩123,521 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,900 | ₩124,255 | ₩119,659 | ₩123,454 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,816 | ₩119,833 | ₩117,388 | ₩119,726 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,343 | ₩121,610 | ₩117,896 | ₩118,617 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,942 | ₩122,265 | ₩118,096 | ₩119,098 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,990 | ₩125,311 | ₩120,902 | ₩121,129 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,872 | ₩126,954 | ₩123,160 | ₩125,592 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,919 | ₩125,364 | ₩122,532 | ₩124,723 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,553 | ₩127,382 | ₩120,915 | ₩121,837 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,422 | ₩127,422 | ₩124,135 | ₩126,700 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,003 | ₩131,591 | ₩127,048 | ₩127,328 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,154 | ₩133,715 | ₩131,470 | ₩132,299 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,312 | ₩136,040 | ₩132,312 | ₩134,664 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,434 | ₩133,434 | ₩128,424 | ₩130,629 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,194 | ₩134,383 | ₩131,884 | ₩132,459 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,402 | ₩137,576 | ₩133,261 | ₩134,490 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,779 | ₩141,838 | ₩137,068 | ₩137,523 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,324 | ₩140,262 | ₩137,109 | ₩137,576 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,863 | ₩140,863 | ₩138,004 | ₩139,647 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,722 | ₩144,203 | ₩140,141 | ₩141,023 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,274 | ₩146,274 | ₩142,586 | ₩144,110 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,974 | ₩144,283 | ₩141,197 | ₩143,041 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,764 | ₩146,621 | ₩142,359 | ₩142,560 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,584 | ₩148,572 | ₩141,584 | ₩146,608 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,966 | ₩143,575 | ₩138,030 | ₩139,981 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,994 | ₩139,994 | ₩137,202 | ₩138,191 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,598 | ₩141,598 | ₩138,805 | ₩140,836 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,320 | ₩141,344 | ₩134,917 | ₩141,344 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,645 | ₩138,645 | ₩132,699 | ₩134,757 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,715 | ₩138,912 | ₩133,715 | ₩138,458 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,942 | ₩135,545 | ₩131,804 | ₩133,715 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,058 | ₩138,525 | ₩132,058 | ₩135,666 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,612 | ₩135,612 | ₩130,174 | ₩131,925 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,555 | ₩136,000 | ₩131,697 | ₩135,291 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,312 | ₩132,887 | ₩130,321 | ₩132,339 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,993 | ₩136,267 | ₩131,123 | ₩132,766 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,735 | ₩133,074 | ₩130,281 | ₩131,671 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,340 | ₩139,340 | ₩130,361 | ₩132,780 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,351 | ₩140,235 | ₩134,998 | ₩135,225 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,990 | ₩140,970 | ₩137,990 | ₩138,832 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,604 | ₩136,841 | ₩131,604 | ₩136,253 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,674 | ₩130,802 | ₩125,845 | ₩130,254 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,252 | ₩129,319 | ₩123,334 | ₩125,445 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,096 | ₩131,764 | ₩128,491 | ₩130,602 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,846 | ₩133,795 | ₩130,535 | ₩130,963 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,173 | ₩136,173 | ₩130,936 | ₩133,154 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,078 | ₩136,761 | ₩134,249 | ₩136,173 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,770 | ₩137,483 | ₩134,543 | ₩136,561 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,075 | ₩138,405 | ₩127,075 | ₩134,517 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,304 | ₩130,268 | ₩126,847 | ₩127,048 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,484 | ₩133,060 | ₩128,598 | ₩129,172 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,194 | ₩134,142 | ₩129,720 | ₩130,455 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,134 | ₩133,074 | ₩129,947 | ₩132,152 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,940 | ₩133,568 | ₩128,451 | ₩131,337 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,595 | ₩136,240 | ₩133,595 | ₩134,303 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,871 | ₩132,593 | ₩129,613 | ₩132,058 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,718 | ₩132,793 | ₩127,983 | ₩131,617 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,086 | ₩131,016 | ₩126,086 | ₩128,718 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,625 | ₩125,832 | ₩121,370 | ₩125,311 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,975 | ₩125,458 | ₩119,245 | ₩123,962 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,550 | ₩124,068 | ₩118,550 | ₩123,921 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,795 | ₩123,106 | ₩118,083 | ₩118,657 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,648 | ₩122,692 | ₩119,993 | ₩120,381 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,367 | ₩121,343 | ₩118,978 | ₩119,619 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,744 | ₩123,026 | ₩119,339 | ₩119,726 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,511 | ₩126,126 | ₩120,848 | ₩121,997 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,596 | ₩130,361 | ₩123,962 | ₩124,108 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,649 | ₩128,945 | ₩126,901 | ₩127,596 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,499 | ₩133,822 | ₩126,407 | ₩127,048 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,760 | ₩132,138 | ₩128,330 | ₩130,121 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,925 | ₩134,891 | ₩126,968 | ₩129,747 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,900 | ₩133,848 | ₩131,350 | ₩132,072 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,306 | ₩135,064 | ₩129,306 | ₩133,020 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,814 | ₩131,457 | ₩127,409 | ₩129,306 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,867 | ₩130,415 | ₩127,809 | ₩129,814 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,480 | ₩131,737 | ₩129,052 | ₩130,268 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,264 | ₩129,025 | ₩126,447 | ₩127,996 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,491 | ₩131,457 | ₩127,422 | ₩129,119 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,952 | ₩129,333 | ₩123,948 | ₩129,052 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,355 | ₩128,050 | ₩125,605 | ₩126,073 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,317 | ₩129,252 | ₩126,794 | ₩127,970 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,745 | ₩132,900 | ₩127,903 | ₩128,558 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,491 | ₩129,934 | ₩126,513 | ₩128,264 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,716 | ₩129,533 | ₩127,235 | ₩128,357 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,502 | ₩129,252 | ₩124,990 | ₩128,491 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,002 | ₩130,308 | ₩122,652 | ₩129,012 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,561 | ₩127,489 | ₩122,318 | ₩124,536 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,986 | ₩127,075 | ₩121,663 | ₩123,000 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,229 | ₩125,124 | ₩121,490 | ₩122,919 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,898 | ₩133,060 | ₩124,255 | ₩125,217 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,462 | ₩132,432 | ₩126,594 | ₩131,898 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,729 | ₩128,718 | ₩125,792 | ₩127,462 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,711 | ₩138,151 | ₩127,823 | ₩128,250 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,937 | ₩141,050 | ₩131,751 | ₩131,778 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,434 | ₩138,779 | ₩132,098 | ₩138,298 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,005 | ₩135,198 | ₩130,709 | ₩132,512 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,595 | ₩134,089 | ₩126,353 | ₩129,600 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,097 | ₩139,781 | ₩136,053 | ₩137,282 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,569 | ₩141,812 | ₩138,391 | ₩138,458 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,952 | ₩140,315 | ₩137,175 | ₩139,727 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,942 | ₩147,396 | ₩138,805 | ₩138,926 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,209 | ₩148,265 | ₩145,432 | ₩147,623 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,646 | ₩147,196 | ₩145,192 | ₩146,368 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,251 | ₩149,734 | ₩144,430 | ₩145,366 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,279 | ₩156,375 | ₩145,165 | ₩148,131 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,731 | ₩155,774 | ₩152,661 | ₩155,079 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,323 | ₩158,873 | ₩153,769 | ₩153,863 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,268 | ₩166,395 | ₩155,052 | ₩157,323 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,399 | ₩159,434 | ₩154,999 | ₩156,268 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,647 | ₩154,491 | ₩151,779 | ₩153,756 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,101 | ₩154,718 | ₩151,471 | ₩151,992 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,807 | ₩155,092 | ₩151,845 | ₩151,859 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,436 | ₩152,580 | ₩147,022 | ₩151,992 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,986 | ₩149,975 | ₩146,768 | ₩148,505 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,436 | ₩149,213 | ₩143,789 | ₩148,986 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,576 | ₩153,182 | ₩145,219 | ₩147,530 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,390 | ₩145,232 | ₩141,531 | ₩144,377 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,495 | ₩146,314 | ₩143,495 | ₩145,178 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,088 | ₩144,216 | ₩139,006 | ₩143,749 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,174 | ₩145,285 | ₩141,411 | ₩142,774 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,861 | ₩146,207 | ₩137,536 | ₩142,814 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,984 | ₩139,473 | ₩134,316 | ₩137,897 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,350 | ₩133,688 | ₩127,809 | ₩133,421 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,332 | ₩138,979 | ₩131,564 | ₩131,604 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,590 | ₩138,952 | ₩134,717 | ₩136,641 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,862 | ₩137,656 | ₩132,606 | ₩135,612 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,576 | ₩142,293 | ₩136,253 | ₩136,280 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,256 | ₩138,391 | ₩133,180 | ₩133,982 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,752 | ₩140,422 | ₩137,242 | ₩137,883 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,629 | ₩144,497 | ₩140,556 | ₩141,010 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,087 | ₩148,278 | ₩143,762 | ₩143,949 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,822 | ₩148,612 | ₩144,337 | ₩144,591 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,279 | ₩146,207 | ₩142,279 | ₩144,257 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,896 | ₩147,276 | ₩141,237 | ₩141,745 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,347 | ₩149,734 | ₩141,491 | ₩146,555 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,268 | ₩158,646 | ₩146,207 | ₩149,347 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,767 | ₩158,058 | ₩149,975 | ₩157,551 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,321 | ₩156,321 | ₩152,767 | ₩155,052 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,947 | ₩159,795 | ₩155,947 | ₩159,114 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,056 | ₩158,686 | ₩156,094 | ₩157,698 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,057 | ₩158,392 | ₩149,868 | ₩156,655 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,101 | ₩157,016 | ₩151,485 | ₩155,720 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,459 | ₩160,356 | ₩156,936 | ₩158,633 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,150 | ₩162,200 | ₩157,123 | ₩161,692 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,208 | ₩156,949 | ₩151,284 | ₩156,589 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,717 | ₩153,502 | ₩147,717 | ₩152,580 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,447 | ₩153,489 | ₩147,797 | ₩148,839 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,050 | ₩156,989 | ₩151,271 | ₩152,487 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,785 | ₩158,285 | ₩153,542 | ₩153,676 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,969 | ₩157,537 | ₩146,969 | ₩155,386 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,498 | ₩151,739 | ₩145,125 | ₩147,183 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,994 | ₩160,330 | ₩132,232 | ₩151,498 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,358 | ₩175,494 | ₩153,810 | ₩157,965 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,682 | ₩196,310 | ₩172,541 | ₩173,704 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,941 | ₩197,219 | ₩191,941 | ₩195,722 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,664 | ₩191,567 | ₩185,755 | ₩191,327 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,745 | ₩186,677 | ₩179,810 | ₩186,677 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,077 | ₩182,869 | ₩178,046 | ₩179,222 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,334 | ₩181,653 | ₩173,022 | ₩179,863 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,003 | ₩187,559 | ₩170,056 | ₩171,473 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,934 | ₩184,994 | ₩180,438 | ₩182,228 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,766 | ₩184,954 | ₩180,144 | ₩182,642 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,394 | ₩185,608 | ₩182,802 | ₩185,167 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,883 | ₩185,916 | ₩182,375 | ₩184,379 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,528 | ₩185,528 | ₩182,642 | ₩183,377 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,399 | ₩189,229 | ₩184,352 | ₩185,034 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,584 | ₩188,307 | ₩185,942 | ₩186,851 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,518 | ₩199,036 | ₩188,080 | ₩188,334 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,689 | ₩193,785 | ₩190,472 | ₩191,714 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,157 | ₩196,591 | ₩190,071 | ₩191,059 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,217 | ₩198,822 | ₩194,279 | ₩196,684 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,703 | ₩197,807 | ₩192,302 | ₩197,058 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,291 | ₩193,531 | ₩188,160 | ₩191,861 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,497 | ₩196,497 | ₩192,021 | ₩192,636 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,653 | ₩195,762 | ₩191,019 | ₩195,295 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,564 | ₩198,381 | ₩194,587 | ₩195,014 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,810 | ₩197,526 | ₩192,810 | ₩195,535 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,511 | ₩198,047 | ₩193,611 | ₩194,279 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,843 | ₩197,767 | ₩194,373 | ₩196,484 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,136 | ₩199,971 | ₩183,136 | ₩196,898 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,125 | ₩198,034 | ₩192,770 | ₩194,026 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,105 | ₩200,105 | ₩196,404 | ₩196,417 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,755 | ₩200,880 | ₩198,755 | ₩200,105 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,584 | ₩201,454 | ₩198,354 | ₩199,824 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,427 | ₩201,427 | ₩198,916 | ₩200,118 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,931 | ₩201,387 | ₩198,368 | ₩200,292 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,101 | ₩199,276 | ₩195,923 | ₩199,089 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,829 | ₩198,114 | ₩194,547 | ₩197,566 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,789 | ₩197,553 | ₩194,373 | ₩195,402 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,184 | ₩197,259 | ₩192,075 | ₩195,602 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,056 | ₩196,778 | ₩190,031 | ₩191,434 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,611 | ₩197,406 | ₩193,611 | ₩196,190 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,520 | ₩196,083 | ₩191,634 | ₩193,785 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,734 | ₩194,921 | ₩191,046 | ₩194,440 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,919 | ₩196,644 | ₩193,919 | ₩194,907 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,937 | ₩193,224 | ₩189,029 | ₩193,144 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,792 | ₩192,583 | ₩188,467 | ₩188,467 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,037 | ₩194,907 | ₩186,717 | ₩190,111 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,743 | ₩196,564 | ₩192,743 | ₩195,081 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,888 | ₩195,094 | ₩189,937 | ₩193,197 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,806 | ₩193,678 | ₩190,311 | ₩192,676 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,436 | ₩192,850 | ₩189,643 | ₩190,806 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,619 | ₩193,344 | ₩189,830 | ₩190,872 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,384 | ₩193,571 | ₩191,140 | ₩192,382 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,135 | ₩194,734 | ₩189,135 | ₩192,623 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,347 | ₩190,953 | ₩187,826 | ₩189,122 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,332 | ₩188,387 | ₩185,582 | ₩186,971 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,762 | ₩188,053 | ₩182,762 | ₩187,612 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,795 | ₩187,399 | ₩181,827 | ₩182,335 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,127 | ₩185,421 | ₩182,108 | ₩183,885 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,570 | ₩186,570 | ₩182,722 | ₩182,856 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,533 | ₩194,800 | ₩185,662 | ₩186,049 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,417 | ₩196,604 | ₩194,266 | ₩195,829 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,111 | ₩204,046 | ₩197,192 | ₩197,940 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,766 | ₩205,583 | ₩202,630 | ₩202,991 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,365 | ₩204,941 | ₩201,133 | ₩203,044 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,040 | ₩203,111 | ₩200,252 | ₩202,082 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,948 | ₩202,951 | ₩199,116 | ₩202,443 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,331 | ₩206,331 | ₩201,214 | ₩201,214 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,732 | ₩206,732 | ₩200,359 | ₩205,075 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,437 | ₩214,174 | ₩204,287 | ₩207,146 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,437 | ₩212,437 | ₩209,524 | ₩212,036 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,519 | ₩214,588 | ₩210,459 | ₩213,145 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,643 | ₩217,153 | ₩212,824 | ₩213,319 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,386 | ₩220,787 | ₩216,712 | ₩217,768 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,415 | ₩222,097 | ₩219,638 | ₩220,520 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,816 | ₩223,446 | ₩220,734 | ₩222,150 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,737 | ₩229,151 | ₩221,856 | ₩221,856 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,146 | ₩227,334 | ₩217,541 | ₩226,185 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,723 | ₩218,356 | ₩214,842 | ₩218,008 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,172 | ₩216,525 | ₩212,477 | ₩215,403 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,299 | ₩212,918 | ₩209,658 | ₩212,463 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,010 | ₩212,170 | ₩205,128 | ₩210,593 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,587 | ₩209,110 | ₩206,211 | ₩206,545 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,075 | ₩208,722 | ₩205,075 | ₩207,173 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,418 | ₩204,313 | ₩202,256 | ₩203,859 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,601 | ₩204,928 | ₩200,425 | ₩204,594 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,779 | ₩205,877 | ₩199,677 | ₩199,704 | -2.00% | 7.5만 |
|---|