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 | ₩115,903 | ₩116,263 | ₩114,275 | ₩115,569 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,755 | ₩116,210 | ₩113,781 | ₩115,356 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,584 | ₩116,997 | ₩111,699 | ₩114,609 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,120 | ₩120,480 | ₩116,757 | ₩116,917 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,467 | ₩120,974 | ₩118,732 | ₩118,826 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,149 | ₩124,444 | ₩119,720 | ₩119,813 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,294 | ₩123,109 | ₩119,146 | ₩122,069 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,081 | ₩121,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,840 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,386 | ₩120,641 | ₩118,319 | ₩120,160 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,613 | ₩121,161 | ₩116,584 | ₩119,987 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,762 | ₩124,057 | ₩120,280 | ₩120,667 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,215 | ₩124,190 | ₩119,760 | ₩123,083 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,190 | ₩123,190 | ₩120,641 | ₩121,855 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,751 | ₩124,751 | ₩121,348 | ₩123,376 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,760 | ₩124,110 | ₩119,520 | ₩123,310 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,678 | ₩119,693 | ₩117,251 | ₩119,586 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,201 | ₩121,468 | ₩117,758 | ₩118,479 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,801 | ₩122,122 | ₩117,958 | ₩118,959 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,844 | ₩125,165 | ₩120,761 | ₩120,988 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,725 | ₩126,806 | ₩123,016 | ₩125,445 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,776 | ₩125,218 | ₩122,389 | ₩124,577 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,406 | ₩127,233 | ₩120,774 | ₩121,695 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,273 | ₩127,273 | ₩123,990 | ₩126,553 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩130,850 | ₩131,437 | ₩126,900 | ₩127,180 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩132,998 | ₩133,559 | ₩131,317 | ₩132,144 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,158 | ₩135,881 | ₩132,158 | ₩134,506 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,279 | ₩133,279 | ₩128,274 | ₩130,476 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,038 | ₩134,226 | ₩131,730 | ₩132,304 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,242 | ₩137,416 | ₩133,105 | ₩134,333 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,617 | ₩141,673 | ₩136,908 | ₩137,362 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,163 | ₩140,098 | ₩136,948 | ₩137,416 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,698 | ₩140,698 | ₩137,843 | ₩139,484 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,554 | ₩144,035 | ₩139,978 | ₩140,859 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,103 | ₩146,103 | ₩142,420 | ₩143,941 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,807 | ₩144,115 | ₩141,032 | ₩142,874 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,595 | ₩146,450 | ₩142,193 | ₩142,393 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,419 | ₩148,399 | ₩141,419 | ₩146,437 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,803 | ₩143,408 | ₩137,869 | ₩139,818 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,831 | ₩139,831 | ₩137,042 | ₩138,029 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,432 | ₩141,432 | ₩138,643 | ₩140,672 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,161 | ₩141,179 | ₩134,760 | ₩141,179 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,483 | ₩138,483 | ₩132,545 | ₩134,600 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,559 | ₩138,750 | ₩133,559 | ₩138,296 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,786 | ₩135,387 | ₩131,650 | ₩133,559 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩131,904 | ₩138,363 | ₩131,904 | ₩135,507 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,454 | ₩135,454 | ₩130,022 | ₩131,771 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,399 | ₩135,841 | ₩131,544 | ₩135,133 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,158 | ₩132,731 | ₩130,169 | ₩132,184 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,838 | ₩136,108 | ₩130,970 | ₩132,611 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,583 | ₩132,918 | ₩130,129 | ₩131,517 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,177 | ₩139,177 | ₩130,209 | ₩132,625 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,190 | ₩140,071 | ₩134,840 | ₩135,067 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,829 | ₩140,805 | ₩137,829 | ₩138,670 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,450 | ₩136,682 | ₩131,450 | ₩136,094 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,526 | ₩130,650 | ₩125,698 | ₩130,102 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,101 | ₩129,168 | ₩123,190 | ₩125,298 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩130,943 | ₩131,610 | ₩128,341 | ₩130,449 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,691 | ₩133,639 | ₩130,383 | ₩130,810 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,014 | ₩136,014 | ₩130,783 | ₩132,998 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩134,920 | ₩136,601 | ₩134,093 | ₩136,014 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,613 | ₩137,322 | ₩134,386 | ₩136,401 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩126,926 | ₩138,243 | ₩126,926 | ₩134,359 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,154 | ₩130,116 | ₩126,699 | ₩126,900 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,330 | ₩132,905 | ₩128,448 | ₩129,021 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,038 | ₩133,986 | ₩129,569 | ₩130,303 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩129,982 | ₩132,918 | ₩129,795 | ₩131,997 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,785 | ₩133,412 | ₩128,301 | ₩131,183 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,439 | ₩136,081 | ₩133,439 | ₩134,146 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,717 | ₩132,438 | ₩129,462 | ₩131,904 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,568 | ₩132,638 | ₩127,834 | ₩131,464 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩125,939 | ₩130,863 | ₩125,939 | ₩128,568 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,482 | ₩125,685 | ₩121,228 | ₩125,165 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,830 | ₩125,311 | ₩119,106 | ₩123,817 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,412 | ₩123,924 | ₩118,412 | ₩123,777 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,654 | ₩122,963 | ₩117,945 | ₩118,519 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,507 | ₩122,549 | ₩119,853 | ₩120,240 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,227 | ₩121,201 | ₩118,839 | ₩119,480 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,601 | ₩122,883 | ₩119,199 | ₩119,586 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,365 | ₩125,979 | ₩120,707 | ₩121,855 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,447 | ₩130,209 | ₩123,817 | ₩123,964 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,500 | ₩128,795 | ₩126,753 | ₩127,447 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,344 | ₩133,666 | ₩126,259 | ₩126,900 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,609 | ₩131,984 | ₩128,181 | ₩129,969 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,771 | ₩134,733 | ₩126,819 | ₩129,595 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,745 | ₩133,692 | ₩131,197 | ₩131,917 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,155 | ₩134,907 | ₩129,155 | ₩132,865 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,662 | ₩131,303 | ₩127,260 | ₩129,155 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,715 | ₩130,262 | ₩127,660 | ₩129,662 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,328 | ₩131,584 | ₩128,901 | ₩130,116 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,114 | ₩128,875 | ₩126,299 | ₩127,847 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,341 | ₩131,303 | ₩127,273 | ₩128,968 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,805 | ₩129,182 | ₩123,803 | ₩128,901 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,206 | ₩127,900 | ₩125,458 | ₩125,925 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,167 | ₩129,101 | ₩126,646 | ₩127,820 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,594 | ₩132,745 | ₩127,754 | ₩128,408 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,341 | ₩129,782 | ₩126,366 | ₩128,114 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,567 | ₩129,382 | ₩127,086 | ₩128,207 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,353 | ₩129,101 | ₩124,844 | ₩128,341 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩123,857 | ₩130,156 | ₩122,509 | ₩128,861 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,416 | ₩127,340 | ₩122,175 | ₩124,391 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,843 | ₩126,926 | ₩121,521 | ₩122,856 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,084 | ₩124,978 | ₩121,348 | ₩122,776 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,744 | ₩132,905 | ₩124,110 | ₩125,071 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,313 | ₩132,278 | ₩126,446 | ₩131,744 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,580 | ₩128,568 | ₩125,645 | ₩127,313 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,557 | ₩137,989 | ₩127,674 | ₩128,101 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,776 | ₩140,885 | ₩131,597 | ₩131,624 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,279 | ₩138,617 | ₩131,944 | ₩138,136 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩131,851 | ₩135,040 | ₩130,556 | ₩132,358 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,439 | ₩133,932 | ₩126,206 | ₩129,448 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩137,936 | ₩139,617 | ₩135,894 | ₩137,122 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,405 | ₩141,646 | ₩138,230 | ₩138,296 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,790 | ₩140,151 | ₩137,015 | ₩139,564 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,771 | ₩147,224 | ₩138,643 | ₩138,763 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,037 | ₩148,092 | ₩145,262 | ₩147,451 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,476 | ₩147,024 | ₩145,022 | ₩146,197 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,078 | ₩149,560 | ₩144,262 | ₩145,196 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,098 | ₩156,192 | ₩144,996 | ₩147,958 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,551 | ₩155,592 | ₩152,482 | ₩154,898 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,140 | ₩158,688 | ₩153,590 | ₩153,683 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,085 | ₩166,201 | ₩154,871 | ₩157,140 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,218 | ₩159,248 | ₩154,818 | ₩156,085 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,469 | ₩154,311 | ₩151,601 | ₩153,577 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩152,923 | ₩154,537 | ₩151,295 | ₩151,815 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,629 | ₩154,911 | ₩151,668 | ₩151,682 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,264 | ₩152,402 | ₩146,851 | ₩151,815 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,812 | ₩149,800 | ₩146,597 | ₩148,332 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,264 | ₩149,039 | ₩143,621 | ₩148,812 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,400 | ₩153,003 | ₩145,049 | ₩147,358 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,222 | ₩145,062 | ₩141,366 | ₩144,208 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,327 | ₩146,143 | ₩143,327 | ₩145,009 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩139,924 | ₩144,048 | ₩138,843 | ₩143,581 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,007 | ₩145,116 | ₩141,246 | ₩142,607 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,698 | ₩146,037 | ₩137,375 | ₩142,647 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,827 | ₩139,311 | ₩134,159 | ₩137,736 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,197 | ₩133,532 | ₩127,660 | ₩133,265 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,174 | ₩138,817 | ₩131,410 | ₩131,450 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,429 | ₩138,790 | ₩134,560 | ₩136,481 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,706 | ₩137,496 | ₩132,451 | ₩135,454 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,416 | ₩142,126 | ₩136,094 | ₩136,121 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,095 | ₩138,230 | ₩133,025 | ₩133,826 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,590 | ₩140,258 | ₩137,082 | ₩137,722 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,461 | ₩144,328 | ₩140,391 | ₩140,845 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩145,916 | ₩148,105 | ₩143,594 | ₩143,781 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,650 | ₩148,439 | ₩144,168 | ₩144,422 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,113 | ₩146,037 | ₩142,113 | ₩144,088 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,728 | ₩147,104 | ₩141,072 | ₩141,579 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,173 | ₩149,560 | ₩141,326 | ₩146,384 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,085 | ₩158,461 | ₩146,037 | ₩149,173 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,589 | ₩157,874 | ₩149,800 | ₩157,367 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,139 | ₩156,139 | ₩152,589 | ₩154,871 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,765 | ₩159,609 | ₩155,765 | ₩158,928 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩156,873 | ₩158,501 | ₩155,912 | ₩157,513 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩150,881 | ₩158,207 | ₩149,693 | ₩156,472 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩152,923 | ₩156,833 | ₩151,308 | ₩155,538 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,274 | ₩160,169 | ₩156,753 | ₩158,448 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩156,966 | ₩162,011 | ₩156,940 | ₩161,504 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,029 | ₩156,766 | ₩151,108 | ₩156,406 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,545 | ₩153,323 | ₩147,545 | ₩152,402 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,269 | ₩153,310 | ₩147,625 | ₩148,666 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩153,870 | ₩156,806 | ₩151,094 | ₩152,309 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,604 | ₩158,101 | ₩153,363 | ₩153,496 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,797 | ₩157,353 | ₩146,797 | ₩155,205 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,321 | ₩151,561 | ₩144,956 | ₩147,011 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,808 | ₩160,142 | ₩132,077 | ₩151,321 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,155 | ₩175,289 | ₩153,630 | ₩157,780 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,454 | ₩196,081 | ₩172,340 | ₩173,501 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,717 | ₩196,988 | ₩191,717 | ₩195,494 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,446 | ₩191,343 | ₩185,538 | ₩191,103 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,534 | ₩186,459 | ₩179,600 | ₩186,459 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩179,867 | ₩182,656 | ₩177,838 | ₩179,013 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,129 | ₩181,441 | ₩172,820 | ₩179,653 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩182,789 | ₩187,340 | ₩169,858 | ₩171,272 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,722 | ₩184,778 | ₩180,227 | ₩182,015 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,551 | ₩184,738 | ₩179,933 | ₩182,429 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,178 | ₩185,392 | ₩182,589 | ₩184,951 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,669 | ₩185,698 | ₩182,162 | ₩184,164 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,311 | ₩185,311 | ₩182,429 | ₩183,163 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,180 | ₩189,008 | ₩184,137 | ₩184,818 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,366 | ₩188,087 | ₩185,725 | ₩186,633 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,292 | ₩198,803 | ₩187,860 | ₩188,114 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,464 | ₩193,559 | ₩190,249 | ₩191,490 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩192,932 | ₩196,361 | ₩189,849 | ₩190,836 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩195,988 | ₩198,590 | ₩194,053 | ₩196,455 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,478 | ₩197,576 | ₩192,077 | ₩196,828 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,065 | ₩193,305 | ₩187,940 | ₩191,637 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,268 | ₩196,268 | ₩191,797 | ₩192,411 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,426 | ₩195,534 | ₩190,796 | ₩195,067 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,335 | ₩198,150 | ₩194,359 | ₩194,787 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,585 | ₩197,295 | ₩192,585 | ₩195,307 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,281 | ₩197,816 | ₩193,385 | ₩194,053 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,614 | ₩197,536 | ₩194,146 | ₩196,255 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩182,923 | ₩199,738 | ₩182,923 | ₩196,668 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩196,895 | ₩197,803 | ₩192,545 | ₩193,799 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩199,871 | ₩199,871 | ₩196,174 | ₩196,188 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,523 | ₩200,645 | ₩198,523 | ₩199,871 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,351 | ₩201,219 | ₩198,123 | ₩199,591 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,192 | ₩201,192 | ₩198,683 | ₩199,884 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,698 | ₩201,152 | ₩198,136 | ₩200,058 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩197,869 | ₩199,044 | ₩195,694 | ₩198,857 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,601 | ₩197,883 | ₩194,319 | ₩197,335 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,561 | ₩197,322 | ₩194,146 | ₩195,174 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩192,958 | ₩197,029 | ₩191,851 | ₩195,374 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩195,827 | ₩196,548 | ₩189,809 | ₩191,210 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,385 | ₩197,175 | ₩193,385 | ₩195,961 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,293 | ₩195,854 | ₩191,410 | ₩193,559 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,506 | ₩194,693 | ₩190,823 | ₩194,213 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,692 | ₩196,415 | ₩193,692 | ₩194,680 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,715 | ₩192,998 | ₩188,808 | ₩192,918 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,569 | ₩192,358 | ₩188,247 | ₩188,247 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩192,811 | ₩194,680 | ₩186,499 | ₩189,889 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,518 | ₩196,335 | ₩192,518 | ₩194,853 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,664 | ₩194,867 | ₩189,715 | ₩192,972 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,583 | ₩193,452 | ₩190,089 | ₩192,451 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,211 | ₩192,625 | ₩189,422 | ₩190,583 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,396 | ₩193,118 | ₩189,609 | ₩190,650 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,158 | ₩193,345 | ₩190,916 | ₩192,158 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩188,915 | ₩194,506 | ₩188,915 | ₩192,398 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,127 | ₩190,730 | ₩187,607 | ₩188,901 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,113 | ₩188,167 | ₩185,365 | ₩186,753 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,549 | ₩187,834 | ₩182,549 | ₩187,393 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,578 | ₩187,180 | ₩181,615 | ₩182,122 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩184,911 | ₩185,205 | ₩181,895 | ₩183,670 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,352 | ₩186,352 | ₩182,509 | ₩182,642 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,306 | ₩194,573 | ₩185,445 | ₩185,832 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,188 | ₩196,375 | ₩194,039 | ₩195,601 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩202,874 | ₩203,808 | ₩196,962 | ₩197,709 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,528 | ₩205,343 | ₩202,393 | ₩202,754 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,127 | ₩204,702 | ₩200,899 | ₩202,807 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩200,805 | ₩202,874 | ₩200,018 | ₩201,846 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,713 | ₩202,714 | ₩198,884 | ₩202,206 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,090 | ₩206,090 | ₩200,979 | ₩200,979 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,490 | ₩206,490 | ₩200,125 | ₩204,835 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,189 | ₩213,924 | ₩204,048 | ₩206,904 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,189 | ₩212,189 | ₩209,279 | ₩211,788 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,270 | ₩214,337 | ₩210,214 | ₩212,896 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,392 | ₩216,900 | ₩212,576 | ₩213,069 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,129 | ₩220,529 | ₩216,459 | ₩217,513 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,157 | ₩221,837 | ₩219,382 | ₩220,263 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,557 | ₩223,185 | ₩220,476 | ₩221,891 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,470 | ₩228,884 | ₩221,597 | ₩221,597 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩219,889 | ₩227,069 | ₩217,287 | ₩225,921 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,472 | ₩218,101 | ₩214,591 | ₩217,754 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩212,923 | ₩216,272 | ₩212,229 | ₩215,151 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,053 | ₩212,669 | ₩209,413 | ₩212,215 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩205,770 | ₩211,922 | ₩204,889 | ₩210,347 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,344 | ₩208,866 | ₩205,970 | ₩206,303 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩204,835 | ₩208,479 | ₩204,835 | ₩206,931 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,181 | ₩204,075 | ₩202,020 | ₩203,621 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,366 | ₩204,689 | ₩200,191 | ₩204,355 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,541 | ₩205,636 | ₩199,444 | ₩199,471 | -2.00% | 7.5만 |
|---|