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 | ₩116,032 | ₩116,393 | ₩114,403 | ₩115,698 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,883 | ₩116,340 | ₩113,908 | ₩115,485 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,714 | ₩117,128 | ₩111,824 | ₩114,737 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,254 | ₩120,615 | ₩116,888 | ₩117,048 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,602 | ₩121,109 | ₩118,865 | ₩118,958 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,285 | ₩124,583 | ₩119,853 | ₩119,947 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,428 | ₩123,247 | ₩119,279 | ₩122,205 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,216 | ₩121,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,974 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,519 | ₩120,775 | ₩118,451 | ₩120,294 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,747 | ₩121,296 | ₩116,714 | ₩120,121 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,900 | ₩124,195 | ₩120,415 | ₩120,802 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,352 | ₩124,329 | ₩119,894 | ₩123,220 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,327 | ₩123,327 | ₩120,775 | ₩121,991 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,890 | ₩124,890 | ₩121,483 | ₩123,514 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,894 | ₩124,249 | ₩119,653 | ₩123,447 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,809 | ₩119,827 | ₩117,382 | ₩119,720 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,336 | ₩121,604 | ₩117,890 | ₩118,611 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,936 | ₩122,258 | ₩118,090 | ₩119,092 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,984 | ₩125,304 | ₩120,896 | ₩121,123 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,866 | ₩126,948 | ₩123,153 | ₩125,585 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,913 | ₩125,358 | ₩122,525 | ₩124,717 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,547 | ₩127,375 | ₩120,909 | ₩121,831 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,415 | ₩127,415 | ₩124,129 | ₩126,694 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩130,996 | ₩131,584 | ₩127,041 | ₩127,322 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,147 | ₩133,708 | ₩131,463 | ₩132,292 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,305 | ₩136,033 | ₩132,305 | ₩134,656 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,427 | ₩133,427 | ₩128,417 | ₩130,622 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,187 | ₩134,376 | ₩131,878 | ₩132,452 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,395 | ₩137,569 | ₩133,254 | ₩134,483 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,771 | ₩141,831 | ₩137,061 | ₩137,516 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,317 | ₩140,254 | ₩137,101 | ₩137,569 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,856 | ₩140,856 | ₩137,996 | ₩139,640 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,715 | ₩144,196 | ₩140,134 | ₩141,016 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,266 | ₩146,266 | ₩142,579 | ₩144,102 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,966 | ₩144,276 | ₩141,190 | ₩143,033 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,757 | ₩146,614 | ₩142,352 | ₩142,552 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,577 | ₩148,564 | ₩141,577 | ₩146,600 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,958 | ₩143,568 | ₩138,023 | ₩139,974 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,987 | ₩139,987 | ₩137,195 | ₩138,184 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,590 | ₩141,590 | ₩138,798 | ₩140,829 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,313 | ₩141,336 | ₩134,910 | ₩141,336 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,638 | ₩138,638 | ₩132,693 | ₩134,750 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,708 | ₩138,905 | ₩133,708 | ₩138,451 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,935 | ₩135,538 | ₩131,797 | ₩133,708 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,051 | ₩138,518 | ₩132,051 | ₩135,658 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,605 | ₩135,605 | ₩130,167 | ₩131,918 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,548 | ₩135,992 | ₩131,691 | ₩135,284 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,305 | ₩132,880 | ₩130,314 | ₩132,332 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,986 | ₩136,260 | ₩131,116 | ₩132,759 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,729 | ₩133,067 | ₩130,274 | ₩131,664 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,332 | ₩139,332 | ₩130,354 | ₩132,773 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,344 | ₩140,228 | ₩134,990 | ₩135,218 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,983 | ₩140,962 | ₩137,983 | ₩138,825 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,597 | ₩136,834 | ₩131,597 | ₩136,246 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,667 | ₩130,795 | ₩125,839 | ₩130,248 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,246 | ₩129,312 | ₩123,327 | ₩125,438 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,089 | ₩131,757 | ₩128,484 | ₩130,595 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,839 | ₩133,788 | ₩130,528 | ₩130,956 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,166 | ₩136,166 | ₩130,929 | ₩133,147 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,071 | ₩136,754 | ₩134,242 | ₩136,166 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,763 | ₩137,475 | ₩134,536 | ₩136,554 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,068 | ₩138,397 | ₩127,068 | ₩134,509 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,297 | ₩130,261 | ₩126,841 | ₩127,041 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,477 | ₩133,053 | ₩128,591 | ₩129,165 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,187 | ₩134,135 | ₩129,713 | ₩130,448 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,127 | ₩133,067 | ₩129,940 | ₩132,145 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,933 | ₩133,561 | ₩128,444 | ₩131,330 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,588 | ₩136,233 | ₩133,588 | ₩134,296 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,864 | ₩132,586 | ₩129,606 | ₩132,051 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,711 | ₩132,786 | ₩127,976 | ₩131,610 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,079 | ₩131,009 | ₩126,079 | ₩128,711 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,619 | ₩125,825 | ₩121,363 | ₩125,304 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,968 | ₩125,451 | ₩119,239 | ₩123,955 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,544 | ₩124,062 | ₩118,544 | ₩123,915 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,789 | ₩123,100 | ₩118,077 | ₩118,651 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,642 | ₩122,686 | ₩119,987 | ₩120,374 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,361 | ₩121,336 | ₩118,972 | ₩119,613 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,737 | ₩123,020 | ₩119,332 | ₩119,720 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,505 | ₩126,119 | ₩120,842 | ₩121,991 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,589 | ₩130,354 | ₩123,955 | ₩124,102 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,642 | ₩128,938 | ₩126,894 | ₩127,589 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,492 | ₩133,815 | ₩126,400 | ₩127,041 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,753 | ₩132,131 | ₩128,324 | ₩130,114 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,918 | ₩134,884 | ₩126,961 | ₩129,740 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,893 | ₩133,841 | ₩131,343 | ₩132,065 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,299 | ₩135,057 | ₩129,299 | ₩133,013 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,807 | ₩131,450 | ₩127,402 | ₩129,299 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,860 | ₩130,408 | ₩127,803 | ₩129,807 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,473 | ₩131,731 | ₩129,045 | ₩130,261 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,257 | ₩129,018 | ₩126,440 | ₩127,990 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,484 | ₩131,450 | ₩127,415 | ₩129,112 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,946 | ₩129,326 | ₩123,942 | ₩129,045 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,348 | ₩128,043 | ₩125,598 | ₩126,066 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,310 | ₩129,246 | ₩126,787 | ₩127,963 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,738 | ₩132,893 | ₩127,896 | ₩128,551 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,484 | ₩129,927 | ₩126,507 | ₩128,257 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,709 | ₩129,526 | ₩127,228 | ₩128,350 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,495 | ₩129,246 | ₩124,984 | ₩128,484 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩123,995 | ₩130,301 | ₩122,646 | ₩129,005 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,554 | ₩127,482 | ₩122,312 | ₩124,529 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,980 | ₩127,068 | ₩121,657 | ₩122,993 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,222 | ₩125,117 | ₩121,483 | ₩122,913 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,891 | ₩133,053 | ₩124,249 | ₩125,211 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,455 | ₩132,425 | ₩126,587 | ₩131,891 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,723 | ₩128,711 | ₩125,785 | ₩127,455 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,704 | ₩138,143 | ₩127,816 | ₩128,244 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,930 | ₩141,043 | ₩131,744 | ₩131,771 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,427 | ₩138,771 | ₩132,091 | ₩138,290 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩131,998 | ₩135,191 | ₩130,702 | ₩132,505 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,588 | ₩134,082 | ₩126,346 | ₩129,593 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,090 | ₩139,773 | ₩136,046 | ₩137,275 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,562 | ₩141,804 | ₩138,384 | ₩138,451 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,945 | ₩140,308 | ₩137,168 | ₩139,720 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,934 | ₩147,389 | ₩138,798 | ₩138,918 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,202 | ₩148,257 | ₩145,425 | ₩147,616 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,638 | ₩147,188 | ₩145,184 | ₩146,360 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,244 | ₩149,727 | ₩144,423 | ₩145,358 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,271 | ₩156,367 | ₩145,157 | ₩148,123 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,723 | ₩155,765 | ₩152,653 | ₩155,071 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,315 | ₩158,865 | ₩153,761 | ₩153,855 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,260 | ₩166,387 | ₩155,044 | ₩157,315 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,391 | ₩159,426 | ₩154,991 | ₩156,260 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,639 | ₩154,483 | ₩151,771 | ₩153,748 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,093 | ₩154,710 | ₩151,463 | ₩151,985 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,799 | ₩155,084 | ₩151,838 | ₩151,851 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,429 | ₩152,572 | ₩147,015 | ₩151,985 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,978 | ₩149,967 | ₩146,761 | ₩148,498 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,429 | ₩149,206 | ₩143,781 | ₩148,978 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,568 | ₩153,174 | ₩145,211 | ₩147,522 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,383 | ₩145,224 | ₩141,524 | ₩144,369 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,487 | ₩146,306 | ₩143,487 | ₩145,171 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,081 | ₩144,209 | ₩138,998 | ₩143,741 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,167 | ₩145,278 | ₩141,403 | ₩142,766 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,854 | ₩146,200 | ₩137,529 | ₩142,806 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,977 | ₩139,466 | ₩134,309 | ₩137,890 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,343 | ₩133,681 | ₩127,803 | ₩133,414 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,324 | ₩138,972 | ₩131,557 | ₩131,597 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,582 | ₩138,945 | ₩134,710 | ₩136,634 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,855 | ₩137,649 | ₩132,599 | ₩135,605 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,569 | ₩142,285 | ₩136,246 | ₩136,273 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,248 | ₩138,384 | ₩133,173 | ₩133,975 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,745 | ₩140,415 | ₩137,235 | ₩137,876 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,621 | ₩144,489 | ₩140,548 | ₩141,002 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,079 | ₩148,270 | ₩143,755 | ₩143,942 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,814 | ₩148,604 | ₩144,329 | ₩144,583 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,272 | ₩146,200 | ₩142,272 | ₩144,249 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,888 | ₩147,268 | ₩141,230 | ₩141,737 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,339 | ₩149,727 | ₩141,483 | ₩146,547 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,260 | ₩158,638 | ₩146,200 | ₩149,339 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,759 | ₩158,050 | ₩149,967 | ₩157,542 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,313 | ₩156,313 | ₩152,759 | ₩155,044 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,939 | ₩159,787 | ₩155,939 | ₩159,105 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,048 | ₩158,678 | ₩156,086 | ₩157,689 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,049 | ₩158,384 | ₩149,860 | ₩156,647 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,093 | ₩157,008 | ₩151,477 | ₩155,712 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,451 | ₩160,348 | ₩156,928 | ₩158,624 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,141 | ₩162,192 | ₩157,115 | ₩161,684 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,200 | ₩156,941 | ₩151,276 | ₩156,580 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,709 | ₩153,494 | ₩147,709 | ₩152,572 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,439 | ₩153,481 | ₩147,789 | ₩148,832 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,042 | ₩156,981 | ₩151,263 | ₩152,479 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,777 | ₩158,277 | ₩153,534 | ₩153,668 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,961 | ₩157,529 | ₩146,961 | ₩155,378 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,490 | ₩151,731 | ₩145,117 | ₩147,175 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,985 | ₩160,321 | ₩132,225 | ₩151,490 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,349 | ₩175,485 | ₩153,801 | ₩157,956 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,672 | ₩196,300 | ₩172,532 | ₩173,695 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,931 | ₩197,208 | ₩191,931 | ₩195,712 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,654 | ₩191,557 | ₩185,745 | ₩191,317 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,735 | ₩186,667 | ₩179,800 | ₩186,667 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,067 | ₩182,860 | ₩178,037 | ₩179,212 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,325 | ₩181,644 | ₩173,013 | ₩179,854 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩182,993 | ₩187,549 | ₩170,047 | ₩171,464 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,924 | ₩184,984 | ₩180,428 | ₩182,218 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,757 | ₩184,944 | ₩180,134 | ₩182,633 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,385 | ₩185,599 | ₩182,793 | ₩185,158 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,873 | ₩185,906 | ₩182,365 | ₩184,369 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,518 | ₩185,518 | ₩182,633 | ₩183,367 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,389 | ₩189,219 | ₩184,343 | ₩185,024 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,574 | ₩188,297 | ₩185,933 | ₩186,841 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,508 | ₩199,025 | ₩188,070 | ₩188,324 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,679 | ₩193,775 | ₩190,462 | ₩191,704 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,147 | ₩196,581 | ₩190,061 | ₩191,049 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,206 | ₩198,812 | ₩194,269 | ₩196,674 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,693 | ₩197,796 | ₩192,292 | ₩197,048 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,281 | ₩193,521 | ₩188,150 | ₩191,851 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,487 | ₩196,487 | ₩192,011 | ₩192,626 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,643 | ₩195,752 | ₩191,009 | ₩195,285 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,554 | ₩198,371 | ₩194,576 | ₩195,004 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,800 | ₩197,516 | ₩192,800 | ₩195,525 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,500 | ₩198,037 | ₩193,601 | ₩194,269 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,832 | ₩197,756 | ₩194,363 | ₩196,474 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,127 | ₩199,961 | ₩183,127 | ₩196,888 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,115 | ₩198,023 | ₩192,760 | ₩194,015 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,094 | ₩200,094 | ₩196,393 | ₩196,407 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,745 | ₩200,869 | ₩198,745 | ₩200,094 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,573 | ₩201,444 | ₩198,344 | ₩199,814 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,417 | ₩201,417 | ₩198,905 | ₩200,108 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,921 | ₩201,377 | ₩198,357 | ₩200,281 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,090 | ₩199,266 | ₩195,913 | ₩199,079 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,819 | ₩198,104 | ₩194,536 | ₩197,556 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,779 | ₩197,542 | ₩194,363 | ₩195,391 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,174 | ₩197,249 | ₩192,065 | ₩195,592 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,046 | ₩196,768 | ₩190,021 | ₩191,424 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,601 | ₩197,395 | ₩193,601 | ₩196,180 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,510 | ₩196,073 | ₩191,624 | ₩193,775 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,723 | ₩194,910 | ₩191,036 | ₩194,430 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,908 | ₩196,634 | ₩193,908 | ₩194,897 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,927 | ₩193,214 | ₩189,019 | ₩193,134 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,782 | ₩192,572 | ₩188,458 | ₩188,458 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,027 | ₩194,897 | ₩186,707 | ₩190,101 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,733 | ₩196,554 | ₩192,733 | ₩195,071 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,878 | ₩195,084 | ₩189,927 | ₩193,187 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,796 | ₩193,668 | ₩190,301 | ₩192,666 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,426 | ₩192,840 | ₩189,633 | ₩190,796 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,609 | ₩193,334 | ₩189,820 | ₩190,862 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,374 | ₩193,561 | ₩191,130 | ₩192,372 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,126 | ₩194,723 | ₩189,126 | ₩192,613 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,337 | ₩190,943 | ₩187,816 | ₩189,112 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,322 | ₩188,377 | ₩185,572 | ₩186,961 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,753 | ₩188,043 | ₩182,753 | ₩187,603 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,786 | ₩187,389 | ₩181,818 | ₩182,325 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,118 | ₩185,411 | ₩182,098 | ₩183,875 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,560 | ₩186,560 | ₩182,713 | ₩182,846 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,523 | ₩194,790 | ₩185,652 | ₩186,039 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,407 | ₩196,594 | ₩194,256 | ₩195,819 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,100 | ₩204,035 | ₩197,182 | ₩197,930 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,755 | ₩205,572 | ₩202,619 | ₩202,980 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,354 | ₩204,931 | ₩201,123 | ₩203,033 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,029 | ₩203,100 | ₩200,241 | ₩202,072 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,938 | ₩202,940 | ₩199,106 | ₩202,432 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,320 | ₩206,320 | ₩201,203 | ₩201,203 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,721 | ₩206,721 | ₩200,348 | ₩205,064 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,426 | ₩214,162 | ₩204,276 | ₩207,135 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,426 | ₩212,426 | ₩209,513 | ₩212,025 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,508 | ₩214,577 | ₩210,448 | ₩213,134 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,632 | ₩217,142 | ₩212,813 | ₩213,307 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,375 | ₩220,776 | ₩216,701 | ₩217,756 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,404 | ₩222,085 | ₩219,627 | ₩220,508 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,804 | ₩223,434 | ₩220,722 | ₩222,138 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,725 | ₩229,139 | ₩221,844 | ₩221,844 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,134 | ₩227,322 | ₩217,529 | ₩226,173 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,712 | ₩218,344 | ₩214,830 | ₩217,997 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,160 | ₩216,514 | ₩212,466 | ₩215,392 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,288 | ₩212,907 | ₩209,647 | ₩212,452 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩205,999 | ₩212,158 | ₩205,118 | ₩210,582 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,576 | ₩209,099 | ₩206,200 | ₩206,534 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,064 | ₩208,711 | ₩205,064 | ₩207,162 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,408 | ₩204,303 | ₩202,245 | ₩203,848 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,591 | ₩204,917 | ₩200,415 | ₩204,583 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,768 | ₩205,866 | ₩199,667 | ₩199,693 | -2.00% | 7.5만 |
|---|