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 | ₩116,070 | ₩116,431 | ₩114,439 | ₩115,736 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,920 | ₩116,377 | ₩113,945 | ₩115,522 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,751 | ₩117,166 | ₩111,860 | ₩114,773 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,293 | ₩120,654 | ₩116,925 | ₩117,086 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,640 | ₩121,148 | ₩118,903 | ₩118,997 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,324 | ₩124,623 | ₩119,892 | ₩119,986 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,467 | ₩123,287 | ₩119,317 | ₩122,244 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,255 | ₩121,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,012 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,558 | ₩120,814 | ₩118,489 | ₩120,333 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,785 | ₩121,335 | ₩116,751 | ₩120,159 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,939 | ₩124,235 | ₩120,453 | ₩120,841 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,391 | ₩124,369 | ₩119,932 | ₩123,260 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,367 | ₩123,367 | ₩120,814 | ₩122,030 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,930 | ₩124,930 | ₩121,522 | ₩123,554 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,932 | ₩124,289 | ₩119,692 | ₩123,487 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,847 | ₩119,865 | ₩117,420 | ₩119,758 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,375 | ₩121,643 | ₩117,927 | ₩118,649 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,975 | ₩122,298 | ₩118,128 | ₩119,130 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩125,024 | ₩125,345 | ₩120,934 | ₩121,162 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,906 | ₩126,989 | ₩123,193 | ₩125,625 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,952 | ₩125,398 | ₩122,565 | ₩124,757 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,588 | ₩127,416 | ₩120,948 | ₩121,870 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,456 | ₩127,456 | ₩124,169 | ₩126,735 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,038 | ₩131,626 | ₩127,082 | ₩127,363 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,190 | ₩133,751 | ₩131,506 | ₩132,334 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,348 | ₩136,076 | ₩132,348 | ₩134,700 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,470 | ₩133,470 | ₩128,459 | ₩130,664 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,230 | ₩134,419 | ₩131,920 | ₩132,495 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,439 | ₩137,613 | ₩133,297 | ₩134,526 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,816 | ₩141,876 | ₩137,105 | ₩137,560 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,362 | ₩140,299 | ₩137,145 | ₩137,613 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,901 | ₩140,901 | ₩138,041 | ₩139,685 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,761 | ₩144,242 | ₩140,179 | ₩141,061 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,313 | ₩146,313 | ₩142,625 | ₩144,148 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩143,012 | ₩144,322 | ₩141,235 | ₩143,079 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,803 | ₩146,661 | ₩142,398 | ₩142,598 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,623 | ₩148,612 | ₩141,623 | ₩146,648 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩139,003 | ₩143,614 | ₩138,068 | ₩140,019 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩140,032 | ₩140,032 | ₩137,239 | ₩138,228 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,636 | ₩141,636 | ₩138,843 | ₩140,874 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,357 | ₩141,382 | ₩134,954 | ₩141,382 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,682 | ₩138,682 | ₩132,735 | ₩134,793 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,751 | ₩138,950 | ₩133,751 | ₩138,495 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,978 | ₩135,582 | ₩131,840 | ₩133,751 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,094 | ₩138,562 | ₩132,094 | ₩135,702 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,649 | ₩135,649 | ₩130,209 | ₩131,960 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,591 | ₩136,036 | ₩131,733 | ₩135,328 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,348 | ₩132,922 | ₩130,356 | ₩132,374 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩133,029 | ₩136,304 | ₩131,158 | ₩132,802 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,771 | ₩133,109 | ₩130,316 | ₩131,706 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,377 | ₩139,377 | ₩130,396 | ₩132,815 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,388 | ₩140,273 | ₩135,034 | ₩135,261 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩138,028 | ₩141,008 | ₩138,028 | ₩138,869 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,639 | ₩136,878 | ₩131,639 | ₩136,290 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,708 | ₩130,837 | ₩125,879 | ₩130,290 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,287 | ₩129,354 | ₩123,367 | ₩125,478 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,131 | ₩131,800 | ₩128,525 | ₩130,637 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,882 | ₩133,831 | ₩130,570 | ₩130,998 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,210 | ₩136,210 | ₩130,971 | ₩133,190 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,114 | ₩136,798 | ₩134,285 | ₩136,210 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,807 | ₩137,520 | ₩134,580 | ₩136,598 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,109 | ₩138,442 | ₩127,109 | ₩134,553 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,338 | ₩130,303 | ₩126,882 | ₩127,082 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,519 | ₩133,096 | ₩128,632 | ₩129,207 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,230 | ₩134,179 | ₩129,755 | ₩130,490 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,169 | ₩133,109 | ₩129,982 | ₩132,187 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,976 | ₩133,604 | ₩128,485 | ₩131,372 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,631 | ₩136,277 | ₩133,631 | ₩134,339 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,907 | ₩132,628 | ₩129,648 | ₩132,094 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,753 | ₩132,829 | ₩128,018 | ₩131,653 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,120 | ₩131,051 | ₩126,120 | ₩128,753 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,658 | ₩125,866 | ₩121,402 | ₩125,345 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩124,008 | ₩125,492 | ₩119,277 | ₩123,995 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,582 | ₩124,102 | ₩118,582 | ₩123,955 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,828 | ₩123,140 | ₩118,115 | ₩118,689 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,681 | ₩122,725 | ₩120,026 | ₩120,413 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,400 | ₩121,375 | ₩119,010 | ₩119,651 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,776 | ₩123,059 | ₩119,371 | ₩119,758 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,545 | ₩126,160 | ₩120,881 | ₩122,030 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,630 | ₩130,396 | ₩123,995 | ₩124,142 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,683 | ₩128,980 | ₩126,935 | ₩127,630 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,535 | ₩133,858 | ₩126,441 | ₩127,082 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,795 | ₩132,174 | ₩128,365 | ₩130,156 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,960 | ₩134,927 | ₩127,002 | ₩129,782 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,936 | ₩133,885 | ₩131,385 | ₩132,107 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,341 | ₩135,101 | ₩129,341 | ₩133,056 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,849 | ₩131,492 | ₩127,443 | ₩129,341 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,902 | ₩130,450 | ₩127,844 | ₩129,849 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,514 | ₩131,773 | ₩129,087 | ₩130,303 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,298 | ₩129,060 | ₩126,481 | ₩128,031 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,525 | ₩131,492 | ₩127,456 | ₩129,154 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,986 | ₩129,367 | ₩123,982 | ₩129,087 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,389 | ₩128,084 | ₩125,639 | ₩126,106 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,352 | ₩129,287 | ₩126,828 | ₩128,004 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,779 | ₩132,936 | ₩127,937 | ₩128,592 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,525 | ₩129,969 | ₩126,548 | ₩128,298 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,750 | ₩129,568 | ₩127,269 | ₩128,392 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,536 | ₩129,287 | ₩125,024 | ₩128,525 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,035 | ₩130,343 | ₩122,685 | ₩129,047 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,594 | ₩127,523 | ₩122,351 | ₩124,570 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩123,019 | ₩127,109 | ₩121,696 | ₩123,033 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,262 | ₩125,158 | ₩121,522 | ₩122,952 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,933 | ₩133,096 | ₩124,289 | ₩125,251 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,496 | ₩132,468 | ₩126,628 | ₩131,933 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,764 | ₩128,753 | ₩125,826 | ₩127,496 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,746 | ₩138,188 | ₩127,857 | ₩128,285 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,974 | ₩141,088 | ₩131,786 | ₩131,813 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,470 | ₩138,816 | ₩132,134 | ₩138,335 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,040 | ₩135,234 | ₩130,744 | ₩132,548 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,631 | ₩134,125 | ₩126,387 | ₩129,635 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,134 | ₩139,818 | ₩136,090 | ₩137,319 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,607 | ₩141,850 | ₩138,428 | ₩138,495 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩138,990 | ₩140,353 | ₩137,212 | ₩139,765 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,982 | ₩147,436 | ₩138,843 | ₩138,963 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,249 | ₩148,305 | ₩145,471 | ₩147,663 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,685 | ₩147,236 | ₩145,231 | ₩146,407 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,291 | ₩149,775 | ₩144,469 | ₩145,405 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,321 | ₩156,417 | ₩145,204 | ₩148,171 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,773 | ₩155,816 | ₩152,702 | ₩155,121 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,366 | ₩158,916 | ₩153,811 | ₩153,904 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,310 | ₩166,440 | ₩155,094 | ₩157,366 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,441 | ₩159,477 | ₩155,040 | ₩156,310 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,688 | ₩154,533 | ₩151,820 | ₩153,798 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,143 | ₩154,760 | ₩151,512 | ₩152,033 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,849 | ₩155,134 | ₩151,886 | ₩151,900 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,476 | ₩152,621 | ₩147,062 | ₩152,033 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩149,026 | ₩150,015 | ₩146,808 | ₩148,545 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,476 | ₩149,254 | ₩143,828 | ₩149,026 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,617 | ₩153,223 | ₩145,258 | ₩147,570 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,429 | ₩145,271 | ₩141,569 | ₩144,416 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,534 | ₩146,354 | ₩143,534 | ₩145,218 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,126 | ₩144,255 | ₩139,043 | ₩143,788 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,213 | ₩145,324 | ₩141,449 | ₩142,812 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,899 | ₩146,247 | ₩137,573 | ₩142,852 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩135,021 | ₩139,511 | ₩134,352 | ₩137,934 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,385 | ₩133,724 | ₩127,844 | ₩133,457 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,368 | ₩139,016 | ₩131,599 | ₩131,639 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,627 | ₩138,990 | ₩134,753 | ₩136,678 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,898 | ₩137,693 | ₩132,642 | ₩135,649 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,613 | ₩142,331 | ₩136,290 | ₩136,317 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,292 | ₩138,428 | ₩133,216 | ₩134,018 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,789 | ₩140,460 | ₩137,279 | ₩137,921 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,667 | ₩144,536 | ₩140,593 | ₩141,048 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,126 | ₩148,318 | ₩143,801 | ₩143,988 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,861 | ₩148,652 | ₩144,376 | ₩144,630 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,317 | ₩146,247 | ₩142,317 | ₩144,295 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,935 | ₩147,316 | ₩141,275 | ₩141,783 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,387 | ₩149,775 | ₩141,529 | ₩146,594 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,310 | ₩158,689 | ₩146,247 | ₩149,387 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,809 | ₩158,101 | ₩150,015 | ₩157,593 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,363 | ₩156,363 | ₩152,809 | ₩155,094 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩155,989 | ₩159,838 | ₩155,989 | ₩159,157 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,099 | ₩158,729 | ₩156,136 | ₩157,740 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,098 | ₩158,435 | ₩149,908 | ₩156,698 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,143 | ₩157,058 | ₩151,526 | ₩155,762 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,502 | ₩160,400 | ₩156,978 | ₩158,676 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,192 | ₩162,244 | ₩157,165 | ₩161,736 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,250 | ₩156,992 | ₩151,325 | ₩156,631 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,757 | ₩153,544 | ₩147,757 | ₩152,621 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,488 | ₩153,530 | ₩147,837 | ₩148,879 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,092 | ₩157,032 | ₩151,312 | ₩152,528 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,827 | ₩158,328 | ₩153,584 | ₩153,717 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩147,008 | ₩157,580 | ₩147,008 | ₩155,428 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,539 | ₩151,779 | ₩145,164 | ₩147,222 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩159,036 | ₩160,373 | ₩132,267 | ₩151,539 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,405 | ₩175,541 | ₩153,851 | ₩158,007 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,735 | ₩196,363 | ₩172,588 | ₩173,751 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩191,993 | ₩197,272 | ₩191,993 | ₩195,775 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,714 | ₩191,619 | ₩185,805 | ₩191,378 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,794 | ₩186,727 | ₩179,858 | ₩186,727 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,125 | ₩182,919 | ₩178,094 | ₩179,270 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,381 | ₩181,702 | ₩173,069 | ₩179,912 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,052 | ₩187,609 | ₩170,102 | ₩171,519 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,983 | ₩185,043 | ₩180,486 | ₩182,277 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,816 | ₩185,003 | ₩180,192 | ₩182,691 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,444 | ₩185,658 | ₩182,852 | ₩185,217 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,932 | ₩185,966 | ₩182,424 | ₩184,429 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,578 | ₩185,578 | ₩182,691 | ₩183,426 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,449 | ₩189,280 | ₩184,402 | ₩185,084 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,634 | ₩188,358 | ₩185,992 | ₩186,901 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,570 | ₩199,089 | ₩188,131 | ₩188,385 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,741 | ₩193,837 | ₩190,523 | ₩191,766 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,209 | ₩196,644 | ₩190,122 | ₩191,111 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,270 | ₩198,876 | ₩194,332 | ₩196,737 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,755 | ₩197,860 | ₩192,354 | ₩197,112 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,343 | ₩193,583 | ₩188,211 | ₩191,913 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,550 | ₩196,550 | ₩192,073 | ₩192,688 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,706 | ₩195,815 | ₩191,071 | ₩195,347 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,617 | ₩198,435 | ₩194,639 | ₩195,067 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,862 | ₩197,579 | ₩192,862 | ₩195,588 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,564 | ₩198,100 | ₩193,664 | ₩194,332 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,895 | ₩197,820 | ₩194,425 | ₩196,537 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,186 | ₩200,025 | ₩183,186 | ₩196,951 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,178 | ₩198,087 | ₩192,822 | ₩194,078 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,159 | ₩200,159 | ₩196,457 | ₩196,470 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,809 | ₩200,934 | ₩198,809 | ₩200,159 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,637 | ₩201,508 | ₩198,408 | ₩199,878 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,482 | ₩201,482 | ₩198,969 | ₩200,172 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩199,985 | ₩201,442 | ₩198,421 | ₩200,346 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,154 | ₩199,330 | ₩195,976 | ₩199,143 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,882 | ₩198,167 | ₩194,599 | ₩197,619 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,842 | ₩197,606 | ₩194,425 | ₩195,454 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,236 | ₩197,312 | ₩192,127 | ₩195,655 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,109 | ₩196,831 | ₩190,082 | ₩191,485 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,664 | ₩197,459 | ₩193,664 | ₩196,243 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,572 | ₩196,136 | ₩191,686 | ₩193,837 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,786 | ₩194,973 | ₩191,098 | ₩194,492 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,971 | ₩196,697 | ₩193,971 | ₩194,960 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩189,988 | ₩193,276 | ₩189,080 | ₩193,196 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,844 | ₩192,634 | ₩188,518 | ₩188,518 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,089 | ₩194,960 | ₩186,767 | ₩190,162 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,795 | ₩196,617 | ₩192,795 | ₩195,134 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,940 | ₩195,147 | ₩189,988 | ₩193,249 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,857 | ₩193,730 | ₩190,363 | ₩192,728 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,487 | ₩192,902 | ₩189,694 | ₩190,857 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,670 | ₩193,396 | ₩189,881 | ₩190,924 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,436 | ₩193,623 | ₩191,191 | ₩192,434 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,186 | ₩194,786 | ₩189,186 | ₩192,675 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,398 | ₩191,004 | ₩187,877 | ₩189,173 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,382 | ₩188,438 | ₩185,632 | ₩187,021 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,812 | ₩188,104 | ₩182,812 | ₩187,663 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,845 | ₩187,449 | ₩181,876 | ₩182,384 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,177 | ₩185,471 | ₩182,157 | ₩183,934 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,620 | ₩186,620 | ₩182,772 | ₩182,905 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,586 | ₩194,853 | ₩185,712 | ₩186,099 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,470 | ₩196,657 | ₩194,318 | ₩195,882 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,166 | ₩204,101 | ₩197,245 | ₩197,994 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,820 | ₩205,638 | ₩202,684 | ₩203,045 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,420 | ₩204,997 | ₩201,188 | ₩203,099 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,094 | ₩203,166 | ₩200,306 | ₩202,137 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩202,003 | ₩203,005 | ₩199,170 | ₩202,497 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,386 | ₩206,386 | ₩201,268 | ₩201,268 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,787 | ₩206,787 | ₩200,413 | ₩205,130 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,494 | ₩214,231 | ₩204,342 | ₩207,202 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,494 | ₩212,494 | ₩209,581 | ₩212,093 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,576 | ₩214,646 | ₩210,516 | ₩213,202 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,701 | ₩217,212 | ₩212,882 | ₩213,376 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,446 | ₩220,847 | ₩216,771 | ₩217,826 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,475 | ₩222,156 | ₩219,697 | ₩220,579 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,876 | ₩223,506 | ₩220,793 | ₩222,210 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,799 | ₩229,213 | ₩221,916 | ₩221,916 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,205 | ₩227,395 | ₩217,599 | ₩226,246 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,782 | ₩218,414 | ₩214,900 | ₩218,067 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,229 | ₩216,583 | ₩212,534 | ₩215,461 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,356 | ₩212,975 | ₩209,714 | ₩212,521 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,066 | ₩212,227 | ₩205,184 | ₩210,650 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,643 | ₩209,166 | ₩206,266 | ₩206,600 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,130 | ₩208,779 | ₩205,130 | ₩207,228 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,473 | ₩204,368 | ₩202,310 | ₩203,914 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,655 | ₩204,983 | ₩200,479 | ₩204,649 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,834 | ₩205,932 | ₩199,731 | ₩199,758 | -2.00% | 7.5만 |
|---|