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 | ₩115,925 | ₩116,285 | ₩114,296 | ₩115,591 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,777 | ₩116,232 | ₩113,802 | ₩115,378 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,606 | ₩117,019 | ₩111,720 | ₩114,630 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,143 | ₩120,503 | ₩116,779 | ₩116,939 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,490 | ₩120,997 | ₩118,754 | ₩118,848 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,171 | ₩124,467 | ₩119,742 | ₩119,836 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,316 | ₩123,133 | ₩119,168 | ₩122,091 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,104 | ₩121,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,862 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,409 | ₩120,663 | ₩118,341 | ₩120,183 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,635 | ₩121,184 | ₩116,606 | ₩120,009 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,785 | ₩124,080 | ₩120,303 | ₩120,690 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,238 | ₩124,214 | ₩119,782 | ₩123,106 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,213 | ₩123,213 | ₩120,663 | ₩121,878 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,774 | ₩124,774 | ₩121,371 | ₩123,399 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,782 | ₩124,134 | ₩119,542 | ₩123,333 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,700 | ₩119,716 | ₩117,273 | ₩119,609 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,224 | ₩121,491 | ₩117,780 | ₩118,501 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,823 | ₩122,145 | ₩117,980 | ₩118,981 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩124,868 | ₩125,188 | ₩120,783 | ₩121,010 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,749 | ₩126,830 | ₩123,039 | ₩125,468 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,799 | ₩125,241 | ₩122,412 | ₩124,601 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,429 | ₩127,257 | ₩120,797 | ₩121,718 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,297 | ₩127,297 | ₩124,013 | ₩126,576 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩130,874 | ₩131,461 | ₩126,923 | ₩127,204 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,023 | ₩133,584 | ₩131,341 | ₩132,169 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,182 | ₩135,906 | ₩132,182 | ₩134,531 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,303 | ₩133,303 | ₩128,298 | ₩130,500 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,063 | ₩134,251 | ₩131,755 | ₩132,329 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,268 | ₩137,441 | ₩133,130 | ₩134,358 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,643 | ₩141,699 | ₩136,934 | ₩137,388 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,189 | ₩140,124 | ₩136,974 | ₩137,441 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,725 | ₩140,725 | ₩137,868 | ₩139,510 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,581 | ₩144,062 | ₩140,004 | ₩140,885 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,131 | ₩146,131 | ₩142,447 | ₩143,968 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩142,834 | ₩144,142 | ₩141,058 | ₩142,900 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,622 | ₩146,478 | ₩142,220 | ₩142,420 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,446 | ₩148,426 | ₩141,446 | ₩146,464 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩138,829 | ₩143,434 | ₩137,895 | ₩139,844 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩139,857 | ₩139,857 | ₩137,068 | ₩138,055 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,459 | ₩141,459 | ₩138,669 | ₩140,698 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,187 | ₩141,205 | ₩134,785 | ₩141,205 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,509 | ₩138,509 | ₩132,569 | ₩134,625 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,584 | ₩138,776 | ₩133,584 | ₩138,322 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,811 | ₩135,412 | ₩131,675 | ₩133,584 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩131,929 | ₩138,389 | ₩131,929 | ₩135,533 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,479 | ₩135,479 | ₩130,047 | ₩131,795 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,424 | ₩135,866 | ₩131,568 | ₩135,159 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,182 | ₩132,756 | ₩130,193 | ₩132,209 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩132,863 | ₩136,133 | ₩130,994 | ₩132,636 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,607 | ₩132,943 | ₩130,153 | ₩131,542 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,203 | ₩139,203 | ₩130,234 | ₩132,649 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,215 | ₩140,097 | ₩134,865 | ₩135,092 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩137,855 | ₩140,832 | ₩137,855 | ₩138,696 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,475 | ₩136,707 | ₩131,475 | ₩136,120 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,550 | ₩130,674 | ₩125,722 | ₩130,127 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,126 | ₩129,192 | ₩123,213 | ₩125,322 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩130,968 | ₩131,635 | ₩128,365 | ₩130,474 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,716 | ₩133,664 | ₩130,407 | ₩130,834 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,040 | ₩136,040 | ₩130,807 | ₩133,023 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩134,945 | ₩136,627 | ₩134,118 | ₩136,040 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,638 | ₩137,348 | ₩134,411 | ₩136,427 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩126,950 | ₩138,269 | ₩126,950 | ₩134,385 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,178 | ₩130,140 | ₩126,723 | ₩126,923 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,355 | ₩132,930 | ₩128,472 | ₩129,046 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,063 | ₩134,011 | ₩129,593 | ₩130,327 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,007 | ₩132,943 | ₩129,820 | ₩132,022 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,810 | ₩133,437 | ₩128,325 | ₩131,208 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,464 | ₩136,106 | ₩133,464 | ₩134,171 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,742 | ₩132,463 | ₩129,486 | ₩131,929 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,592 | ₩132,663 | ₩127,858 | ₩131,488 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩125,962 | ₩130,888 | ₩125,962 | ₩128,592 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,505 | ₩125,709 | ₩121,251 | ₩125,188 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩123,853 | ₩125,335 | ₩119,128 | ₩123,840 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,434 | ₩123,947 | ₩118,434 | ₩123,800 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,677 | ₩122,986 | ₩117,967 | ₩118,541 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,530 | ₩122,572 | ₩119,876 | ₩120,263 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,249 | ₩121,224 | ₩118,861 | ₩119,502 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,624 | ₩122,906 | ₩119,222 | ₩119,609 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,388 | ₩126,002 | ₩120,730 | ₩121,878 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,471 | ₩130,234 | ₩123,840 | ₩123,987 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,524 | ₩128,819 | ₩126,776 | ₩127,471 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,369 | ₩133,691 | ₩126,283 | ₩126,923 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,633 | ₩132,009 | ₩128,205 | ₩129,993 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,795 | ₩134,758 | ₩126,843 | ₩129,620 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,770 | ₩133,717 | ₩131,221 | ₩131,942 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,179 | ₩134,932 | ₩129,179 | ₩132,890 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,686 | ₩131,328 | ₩127,284 | ₩129,179 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,740 | ₩130,287 | ₩127,684 | ₩129,686 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,353 | ₩131,608 | ₩128,925 | ₩130,140 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,138 | ₩128,899 | ₩126,323 | ₩127,871 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,365 | ₩131,328 | ₩127,297 | ₩128,992 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,829 | ₩129,206 | ₩123,827 | ₩128,925 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,230 | ₩127,924 | ₩125,482 | ₩125,949 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,191 | ₩129,126 | ₩126,670 | ₩127,844 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,618 | ₩132,770 | ₩127,778 | ₩128,432 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,365 | ₩129,806 | ₩126,389 | ₩128,138 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,591 | ₩129,406 | ₩127,110 | ₩128,231 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,377 | ₩129,126 | ₩124,868 | ₩128,365 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩123,880 | ₩130,180 | ₩122,532 | ₩128,885 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,440 | ₩127,364 | ₩122,198 | ₩124,414 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩122,866 | ₩126,950 | ₩121,544 | ₩122,879 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,107 | ₩125,001 | ₩121,371 | ₩122,799 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,768 | ₩132,930 | ₩124,134 | ₩125,095 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,337 | ₩132,302 | ₩126,469 | ₩131,768 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,604 | ₩128,592 | ₩125,669 | ₩127,337 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,582 | ₩138,015 | ₩127,697 | ₩128,125 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,802 | ₩140,912 | ₩131,622 | ₩131,648 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,303 | ₩138,643 | ₩131,969 | ₩138,162 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩131,875 | ₩135,065 | ₩130,581 | ₩132,382 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,464 | ₩133,958 | ₩126,229 | ₩129,473 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩137,962 | ₩139,644 | ₩135,920 | ₩137,148 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,431 | ₩141,672 | ₩138,255 | ₩138,322 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,816 | ₩140,178 | ₩137,041 | ₩139,590 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,798 | ₩147,252 | ₩138,669 | ₩138,789 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,065 | ₩148,119 | ₩145,290 | ₩147,479 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,503 | ₩147,052 | ₩145,049 | ₩146,224 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,106 | ₩149,588 | ₩144,289 | ₩145,223 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,127 | ₩156,221 | ₩145,023 | ₩147,986 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,580 | ₩155,621 | ₩152,511 | ₩154,927 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,169 | ₩158,718 | ₩153,619 | ₩153,712 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,115 | ₩166,232 | ₩154,900 | ₩157,169 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,247 | ₩159,278 | ₩154,847 | ₩156,115 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,497 | ₩154,339 | ₩151,630 | ₩153,605 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩152,951 | ₩154,566 | ₩151,323 | ₩151,843 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,658 | ₩154,940 | ₩151,697 | ₩151,710 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,292 | ₩152,431 | ₩146,878 | ₩151,843 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩148,840 | ₩149,828 | ₩146,624 | ₩148,360 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,292 | ₩149,067 | ₩143,648 | ₩148,840 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,429 | ₩153,031 | ₩145,076 | ₩147,385 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,249 | ₩145,089 | ₩141,392 | ₩144,235 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,354 | ₩146,171 | ₩143,354 | ₩145,036 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩139,951 | ₩144,075 | ₩138,869 | ₩143,608 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,034 | ₩145,143 | ₩141,272 | ₩142,634 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,724 | ₩146,064 | ₩137,401 | ₩142,674 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩134,852 | ₩139,337 | ₩134,184 | ₩137,762 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,221 | ₩133,557 | ₩127,684 | ₩133,290 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,199 | ₩138,843 | ₩131,435 | ₩131,475 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,455 | ₩138,816 | ₩134,585 | ₩136,507 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,731 | ₩137,521 | ₩132,476 | ₩135,479 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,441 | ₩142,153 | ₩136,120 | ₩136,147 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,121 | ₩138,255 | ₩133,050 | ₩133,851 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,616 | ₩140,284 | ₩137,108 | ₩137,748 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,488 | ₩144,355 | ₩140,418 | ₩140,872 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩145,944 | ₩148,133 | ₩143,621 | ₩143,808 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,678 | ₩148,466 | ₩144,195 | ₩144,449 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,140 | ₩146,064 | ₩142,140 | ₩144,115 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,755 | ₩147,132 | ₩141,099 | ₩141,606 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,201 | ₩149,588 | ₩141,352 | ₩146,411 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,115 | ₩158,491 | ₩146,064 | ₩149,201 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,618 | ₩157,903 | ₩149,828 | ₩157,396 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,168 | ₩156,168 | ₩152,618 | ₩154,900 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,794 | ₩159,638 | ₩155,794 | ₩158,958 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩156,902 | ₩158,531 | ₩155,941 | ₩157,543 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩150,909 | ₩158,237 | ₩149,721 | ₩156,502 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩152,951 | ₩156,862 | ₩151,336 | ₩155,567 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,304 | ₩160,199 | ₩156,782 | ₩158,477 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩156,996 | ₩162,041 | ₩156,969 | ₩161,534 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,058 | ₩156,795 | ₩151,136 | ₩156,435 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,572 | ₩153,352 | ₩147,572 | ₩152,431 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,297 | ₩153,338 | ₩147,652 | ₩148,693 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩153,899 | ₩156,835 | ₩151,123 | ₩152,337 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,633 | ₩158,130 | ₩153,392 | ₩153,525 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩146,825 | ₩157,383 | ₩146,825 | ₩155,234 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,350 | ₩151,590 | ₩144,983 | ₩147,038 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩158,838 | ₩160,172 | ₩132,102 | ₩151,350 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,187 | ₩175,322 | ₩153,659 | ₩157,810 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,490 | ₩196,118 | ₩172,372 | ₩173,533 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,753 | ₩197,025 | ₩191,753 | ₩195,530 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,481 | ₩191,379 | ₩185,573 | ₩191,139 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,568 | ₩186,494 | ₩179,633 | ₩186,494 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩179,900 | ₩182,690 | ₩177,871 | ₩179,046 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,162 | ₩181,475 | ₩172,853 | ₩179,687 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩182,823 | ₩187,375 | ₩169,890 | ₩171,304 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,756 | ₩184,812 | ₩180,261 | ₩182,049 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,585 | ₩184,772 | ₩179,967 | ₩182,463 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,213 | ₩185,426 | ₩182,623 | ₩184,986 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,703 | ₩185,733 | ₩182,196 | ₩184,198 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,346 | ₩185,346 | ₩182,463 | ₩183,197 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,215 | ₩189,043 | ₩184,172 | ₩184,852 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,401 | ₩188,122 | ₩185,760 | ₩186,668 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,328 | ₩198,841 | ₩187,896 | ₩188,149 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,501 | ₩193,595 | ₩190,285 | ₩191,526 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩192,968 | ₩196,398 | ₩189,884 | ₩190,872 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,024 | ₩198,627 | ₩194,089 | ₩196,492 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,514 | ₩197,613 | ₩192,113 | ₩196,865 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,101 | ₩193,341 | ₩187,976 | ₩191,673 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,305 | ₩196,305 | ₩191,833 | ₩192,447 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,463 | ₩195,571 | ₩190,832 | ₩195,103 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,371 | ₩198,187 | ₩194,396 | ₩194,823 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,621 | ₩197,332 | ₩192,621 | ₩195,344 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,318 | ₩197,853 | ₩193,422 | ₩194,089 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,651 | ₩197,573 | ₩194,182 | ₩196,291 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩182,957 | ₩199,775 | ₩182,957 | ₩196,705 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩196,932 | ₩197,840 | ₩192,581 | ₩193,835 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩199,909 | ₩199,909 | ₩196,211 | ₩196,225 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,560 | ₩200,683 | ₩198,560 | ₩199,909 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,388 | ₩201,257 | ₩198,160 | ₩199,628 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,230 | ₩201,230 | ₩198,721 | ₩199,922 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,735 | ₩201,190 | ₩198,173 | ₩200,095 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩197,906 | ₩199,081 | ₩195,731 | ₩198,894 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,637 | ₩197,920 | ₩194,356 | ₩197,372 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,597 | ₩197,359 | ₩194,182 | ₩195,210 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩192,994 | ₩197,065 | ₩191,887 | ₩195,410 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩195,864 | ₩196,585 | ₩189,844 | ₩191,246 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,422 | ₩197,212 | ₩193,422 | ₩195,998 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,329 | ₩195,891 | ₩191,446 | ₩193,595 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,543 | ₩194,730 | ₩190,859 | ₩194,249 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,729 | ₩196,451 | ₩193,729 | ₩194,716 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,751 | ₩193,034 | ₩188,843 | ₩192,954 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,605 | ₩192,394 | ₩188,283 | ₩188,283 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩192,848 | ₩194,716 | ₩186,534 | ₩189,924 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,554 | ₩196,371 | ₩192,554 | ₩194,890 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,700 | ₩194,903 | ₩189,751 | ₩193,008 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,619 | ₩193,488 | ₩190,125 | ₩192,487 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,247 | ₩192,661 | ₩189,457 | ₩190,619 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,432 | ₩193,155 | ₩189,644 | ₩190,685 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,195 | ₩193,381 | ₩190,952 | ₩192,194 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩188,950 | ₩194,543 | ₩188,950 | ₩192,434 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,163 | ₩190,765 | ₩187,642 | ₩188,937 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,148 | ₩188,203 | ₩185,400 | ₩186,788 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,583 | ₩187,869 | ₩182,583 | ₩187,428 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,613 | ₩187,215 | ₩181,649 | ₩182,156 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩184,946 | ₩185,239 | ₩181,929 | ₩183,704 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,387 | ₩186,387 | ₩182,543 | ₩182,677 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,343 | ₩194,609 | ₩185,480 | ₩185,867 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,225 | ₩196,411 | ₩194,076 | ₩195,637 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩202,912 | ₩203,846 | ₩196,999 | ₩197,746 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,566 | ₩205,381 | ₩202,431 | ₩202,792 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,165 | ₩204,740 | ₩200,936 | ₩202,845 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩200,843 | ₩202,912 | ₩200,055 | ₩201,884 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩201,750 | ₩202,752 | ₩198,921 | ₩202,244 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,129 | ₩206,129 | ₩201,016 | ₩201,016 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,529 | ₩206,529 | ₩200,162 | ₩204,874 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,228 | ₩213,964 | ₩204,086 | ₩206,943 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,228 | ₩212,228 | ₩209,319 | ₩211,828 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,310 | ₩214,377 | ₩210,253 | ₩212,936 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,432 | ₩216,940 | ₩212,616 | ₩213,109 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,170 | ₩220,571 | ₩216,500 | ₩217,554 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,198 | ₩221,879 | ₩219,423 | ₩220,304 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,599 | ₩223,227 | ₩220,517 | ₩221,932 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,513 | ₩228,926 | ₩221,639 | ₩221,639 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩219,930 | ₩227,111 | ₩217,327 | ₩225,963 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,512 | ₩218,141 | ₩214,631 | ₩217,794 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩212,963 | ₩216,313 | ₩212,268 | ₩215,192 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,093 | ₩212,709 | ₩209,452 | ₩212,255 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩205,808 | ₩211,961 | ₩204,927 | ₩210,386 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,383 | ₩208,905 | ₩206,008 | ₩206,342 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩204,874 | ₩208,518 | ₩204,874 | ₩206,969 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,219 | ₩204,113 | ₩202,057 | ₩203,659 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,403 | ₩204,727 | ₩200,229 | ₩204,393 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,579 | ₩205,675 | ₩199,481 | ₩199,508 | -2.00% | 7.5만 |
|---|