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 | ₩116,080 | ₩116,441 | ₩114,450 | ₩115,746 | -0.29% | 14.1만 |
| 2026.10.08 | ₩114,931 | ₩116,388 | ₩113,955 | ₩115,532 | +0.52% | 22.9만 |
| 2026.10.07 | ₩116,762 | ₩117,176 | ₩111,870 | ₩114,784 | -1.69% | 33.2만 |
| 2026.10.06 | ₩120,304 | ₩120,665 | ₩116,936 | ₩117,096 | -2.67% | 22.9만 |
| 2026.10.05 | ₩120,651 | ₩121,159 | ₩118,914 | ₩119,007 | -1.36% | 23.3만 |
| 2026.10.02 | ₩122,335 | ₩124,634 | ₩119,903 | ₩119,996 | -1.91% | 27.3만 |
| 2026.10.01 | ₩120,478 | ₩123,298 | ₩119,328 | ₩122,255 | +1.48% | 30.3만 |
| 2026.09.30 | ₩121,266 | ₩121,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,023 |
| -1.03% |
| 17.1만 |
| 2026.09.29 | ₩119,569 | ₩120,825 | ₩118,499 | ₩120,344 | +0.65% | 32.7만 |
|---|
| 2026.09.28 | ₩119,796 | ₩121,346 | ₩116,762 | ₩120,170 | +0.31% | 26.8만 |
|---|
| 2026.09.25 | ₩122,950 | ₩124,247 | ₩120,464 | ₩120,852 | -1.71% | 15.5만 |
|---|
| 2026.09.24 | ₩122,402 | ₩124,380 | ₩119,943 | ₩123,271 | +0.71% | 45.2만 |
|---|
| 2026.09.23 | ₩123,378 | ₩123,378 | ₩120,825 | ₩122,041 | -1.08% | 40.4만 |
|---|
| 2026.09.22 | ₩124,942 | ₩124,942 | ₩121,533 | ₩123,565 | -1.10% | 20.6만 |
|---|
| 2026.09.21 | ₩119,943 | ₩124,300 | ₩119,702 | ₩123,498 | +2.96% | 24.7만 |
|---|
| 2026.09.18 | ₩117,858 | ₩119,876 | ₩117,430 | ₩119,769 | +1.62% | 31.5만 |
|---|
| 2026.09.17 | ₩121,386 | ₩121,654 | ₩117,938 | ₩118,660 | -2.25% | 31.2만 |
|---|
| 2026.09.16 | ₩120,985 | ₩122,309 | ₩118,139 | ₩119,141 | -1.52% | 27.1만 |
|---|
| 2026.09.15 | ₩125,035 | ₩125,356 | ₩120,945 | ₩121,173 | -3.09% | 21.1만 |
|---|
| 2026.09.14 | ₩125,917 | ₩127,000 | ₩123,204 | ₩125,637 | -0.22% | 23.1만 |
|---|
| 2026.09.11 | ₩122,964 | ₩125,409 | ₩122,576 | ₩124,768 | +1.47% | 27.4만 |
|---|
| 2026.09.10 | ₩126,599 | ₩127,428 | ₩120,959 | ₩121,881 | -3.73% | 29.3만 |
|---|
| 2026.09.09 | ₩127,468 | ₩127,468 | ₩124,180 | ₩126,746 | -0.57% | 28.9만 |
|---|
| 2026.09.08 | ₩131,050 | ₩131,638 | ₩127,093 | ₩127,374 | -2.80% | 33.8만 |
|---|
| 2026.09.04 | ₩133,202 | ₩133,763 | ₩131,518 | ₩132,346 | -0.64% | 43.5만 |
|---|
| 2026.09.03 | ₩132,360 | ₩136,089 | ₩132,360 | ₩134,712 | +1.78% | 30.4만 |
|---|
| 2026.09.02 | ₩133,482 | ₩133,482 | ₩128,470 | ₩130,675 | -2.10% | 21만 |
|---|
| 2026.09.01 | ₩133,242 | ₩134,431 | ₩131,932 | ₩132,507 | -0.55% | 12.7만 |
|---|
| 2026.08.31 | ₩137,452 | ₩137,626 | ₩133,308 | ₩134,538 | -2.12% | 19.8만 |
|---|
| 2026.08.28 | ₩138,828 | ₩141,889 | ₩137,118 | ₩137,572 | -0.90% | 28만 |
|---|
| 2026.08.27 | ₩138,374 | ₩140,312 | ₩137,158 | ₩137,626 | -0.54% | 23.7만 |
|---|
| 2026.08.26 | ₩140,914 | ₩140,914 | ₩138,053 | ₩139,697 | -0.86% | 15.6만 |
|---|
| 2026.08.25 | ₩143,774 | ₩144,255 | ₩140,192 | ₩141,074 | -1.88% | 22.3만 |
|---|
| 2026.08.24 | ₩146,327 | ₩146,327 | ₩142,638 | ₩144,161 | -1.48% | 11.1만 |
|---|
| 2026.08.21 | ₩143,025 | ₩144,335 | ₩141,248 | ₩143,092 | +0.05% | 15.5만 |
|---|
| 2026.08.20 | ₩144,816 | ₩146,674 | ₩142,410 | ₩142,611 | -1.52% | 13.8만 |
|---|
| 2026.08.19 | ₩141,635 | ₩148,625 | ₩141,635 | ₩146,661 | +3.55% | 23.1만 |
|---|
| 2026.08.18 | ₩139,016 | ₩143,627 | ₩138,080 | ₩140,031 | +0.73% | 18.4만 |
|---|
| 2026.08.17 | ₩140,045 | ₩140,045 | ₩137,251 | ₩138,240 | -1.29% | 25.5만 |
|---|
| 2026.08.14 | ₩141,649 | ₩141,649 | ₩138,855 | ₩140,887 | -0.54% | 14만 |
|---|
| 2026.08.13 | ₩136,369 | ₩141,395 | ₩134,966 | ₩141,395 | +3.69% | 22만 |
|---|
| 2026.08.12 | ₩138,695 | ₩138,695 | ₩132,747 | ₩134,805 | -2.80% | 20.2만 |
|---|
| 2026.08.11 | ₩133,763 | ₩138,962 | ₩133,763 | ₩138,508 | +3.55% | 14.9만 |
|---|
| 2026.08.10 | ₩133,990 | ₩135,594 | ₩131,852 | ₩133,763 | -0.17% | 31.9만 |
|---|
| 2026.08.07 | ₩132,106 | ₩138,575 | ₩132,106 | ₩135,714 | +2.73% | 35.5만 |
|---|
| 2026.08.06 | ₩135,661 | ₩135,661 | ₩130,221 | ₩131,972 | -2.72% | 22.3만 |
|---|
| 2026.08.05 | ₩133,603 | ₩136,048 | ₩131,745 | ₩135,340 | +1.30% | 23.6만 |
|---|
| 2026.08.04 | ₩132,360 | ₩132,934 | ₩130,368 | ₩132,386 | +0.02% | 16.7만 |
|---|
| 2026.08.03 | ₩133,041 | ₩136,316 | ₩131,170 | ₩132,814 | -0.17% | 16.8만 |
|---|
| 2026.07.31 | ₩130,782 | ₩133,121 | ₩130,328 | ₩131,718 | +0.72% | 20.2만 |
|---|
| 2026.07.30 | ₩139,390 | ₩139,390 | ₩130,408 | ₩132,827 | -4.71% | 29.8만 |
|---|
| 2026.07.29 | ₩138,401 | ₩140,285 | ₩135,046 | ₩135,273 | -2.26% | 29.5만 |
|---|
| 2026.07.28 | ₩138,040 | ₩141,020 | ₩138,040 | ₩138,882 | +0.61% | 25.7만 |
|---|
| 2026.07.27 | ₩131,651 | ₩136,890 | ₩131,651 | ₩136,302 | +3.53% | 19.1만 |
|---|
| 2026.07.24 | ₩126,719 | ₩130,849 | ₩125,891 | ₩130,301 | +2.83% | 17.8만 |
|---|
| 2026.07.23 | ₩129,299 | ₩129,366 | ₩123,378 | ₩125,490 | -2.95% | 25.3만 |
|---|
| 2026.07.22 | ₩131,143 | ₩131,812 | ₩128,537 | ₩130,649 | -0.38% | 27.1만 |
|---|
| 2026.07.21 | ₩132,894 | ₩133,843 | ₩130,582 | ₩131,010 | -1.42% | 19.7만 |
|---|
| 2026.07.20 | ₩136,222 | ₩136,222 | ₩130,983 | ₩133,202 | -2.22% | 22.7만 |
|---|
| 2026.07.17 | ₩135,126 | ₩136,810 | ₩134,298 | ₩136,222 | +0.81% | 32.7만 |
|---|
| 2026.07.16 | ₩134,819 | ₩137,532 | ₩134,592 | ₩136,610 | +1.33% | 13.7만 |
|---|
| 2026.07.15 | ₩127,120 | ₩138,454 | ₩127,120 | ₩134,565 | +5.86% | 23.5만 |
|---|
| 2026.07.14 | ₩128,350 | ₩130,315 | ₩126,893 | ₩127,093 | -0.98% | 12.8만 |
|---|
| 2026.07.13 | ₩131,531 | ₩133,108 | ₩128,644 | ₩129,219 | -1.76% | 14.2만 |
|---|
| 2026.07.10 | ₩133,242 | ₩134,191 | ₩129,767 | ₩130,502 | -2.06% | 18.2만 |
|---|
| 2026.07.09 | ₩130,181 | ₩133,121 | ₩129,994 | ₩132,199 | +1.55% | 15.6만 |
|---|
| 2026.07.08 | ₩132,988 | ₩133,616 | ₩128,497 | ₩131,384 | -1.21% | 35.7만 |
|---|
| 2026.07.07 | ₩133,643 | ₩136,289 | ₩133,643 | ₩134,351 | +0.53% | 20.7만 |
|---|
| 2026.07.06 | ₩131,918 | ₩132,640 | ₩129,660 | ₩132,106 | +0.14% | 22.8만 |
|---|
| 2026.07.02 | ₩128,764 | ₩132,841 | ₩128,029 | ₩131,665 | +2.25% | 25.8만 |
|---|
| 2026.07.01 | ₩126,131 | ₩131,063 | ₩126,131 | ₩128,764 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩122,669 | ₩125,877 | ₩121,413 | ₩125,356 | +2.19% | 22.6만 |
|---|
| 2026.06.29 | ₩124,019 | ₩125,503 | ₩119,288 | ₩124,006 | -0.01% | 43.5만 |
|---|
| 2026.06.26 | ₩118,593 | ₩124,113 | ₩118,593 | ₩123,966 | +4.53% | 68.6만 |
|---|
| 2026.06.25 | ₩120,838 | ₩123,151 | ₩118,125 | ₩118,700 | -1.77% | 38.8만 |
|---|
| 2026.06.24 | ₩120,691 | ₩122,736 | ₩120,036 | ₩120,424 | -0.22% | 14.4만 |
|---|
| 2026.06.23 | ₩120,411 | ₩121,386 | ₩119,021 | ₩119,662 | -0.62% | 14만 |
|---|
| 2026.06.22 | ₩121,787 | ₩123,070 | ₩119,382 | ₩119,769 | -1.66% | 19.8만 |
|---|
| 2026.06.18 | ₩125,556 | ₩126,171 | ₩120,892 | ₩122,041 | -2.80% | 20.7만 |
|---|
| 2026.06.17 | ₩127,641 | ₩130,408 | ₩124,006 | ₩124,153 | -2.73% | 22.8만 |
|---|
| 2026.06.16 | ₩127,695 | ₩128,991 | ₩126,946 | ₩127,641 | -0.04% | 16.6만 |
|---|
| 2026.06.15 | ₩132,547 | ₩133,870 | ₩126,452 | ₩127,093 | -4.11% | 18.8만 |
|---|
| 2026.06.12 | ₩129,807 | ₩132,186 | ₩128,377 | ₩130,168 | +0.28% | 9.7만 |
|---|
| 2026.06.11 | ₩131,972 | ₩134,939 | ₩127,013 | ₩129,793 | -1.65% | 20.4만 |
|---|
| 2026.06.10 | ₩132,948 | ₩133,897 | ₩131,397 | ₩132,119 | -0.62% | 15.3만 |
|---|
| 2026.06.09 | ₩129,352 | ₩135,113 | ₩129,352 | ₩133,068 | +2.87% | 14.8만 |
|---|
| 2026.06.08 | ₩129,860 | ₩131,504 | ₩127,454 | ₩129,352 | -0.39% | 22.4만 |
|---|
| 2026.06.05 | ₩129,914 | ₩130,462 | ₩127,855 | ₩129,860 | -0.04% | 15.1만 |
|---|
| 2026.06.04 | ₩129,526 | ₩131,785 | ₩129,098 | ₩130,315 | +0.61% | 14.2만 |
|---|
| 2026.06.03 | ₩128,310 | ₩129,072 | ₩126,492 | ₩128,042 | -0.21% | 17.1만 |
|---|
| 2026.06.02 | ₩128,537 | ₩131,504 | ₩127,468 | ₩129,165 | +0.49% | 17만 |
|---|
| 2026.06.01 | ₩125,998 | ₩129,379 | ₩123,993 | ₩129,098 | +2.46% | 15.2만 |
|---|
| 2026.05.29 | ₩127,401 | ₩128,096 | ₩125,650 | ₩126,118 | -1.01% | 19.1만 |
|---|
| 2026.05.28 | ₩128,363 | ₩129,299 | ₩126,840 | ₩128,016 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩128,791 | ₩132,948 | ₩127,949 | ₩128,604 | -0.15% | 23.6만 |
|---|
| 2026.05.26 | ₩128,537 | ₩129,980 | ₩126,559 | ₩128,310 | -0.18% | 24.2만 |
|---|
| 2026.05.22 | ₩127,762 | ₩129,579 | ₩127,281 | ₩128,403 | +0.50% | 17.4만 |
|---|
| 2026.05.21 | ₩127,548 | ₩129,299 | ₩125,035 | ₩128,537 | +0.78% | 24.2만 |
|---|
| 2026.05.20 | ₩124,046 | ₩130,355 | ₩122,696 | ₩129,058 | +4.04% | 25.9만 |
|---|
| 2026.05.19 | ₩123,605 | ₩127,535 | ₩122,362 | ₩124,581 | +0.79% | 26.4만 |
|---|
| 2026.05.18 | ₩123,030 | ₩127,120 | ₩121,707 | ₩123,044 | +0.01% | 23.2만 |
|---|
| 2026.05.15 | ₩124,273 | ₩125,169 | ₩121,533 | ₩122,964 | -1.05% | 38.6만 |
|---|
| 2026.05.14 | ₩131,945 | ₩133,108 | ₩124,300 | ₩125,262 | -5.06% | 47.6만 |
|---|
| 2026.05.13 | ₩127,508 | ₩132,480 | ₩126,639 | ₩131,945 | +3.48% | 97만 |
|---|
| 2026.05.12 | ₩127,775 | ₩128,764 | ₩125,837 | ₩127,508 | -0.21% | 89.5만 |
|---|
| 2026.05.11 | ₩131,758 | ₩138,200 | ₩127,869 | ₩128,296 | -2.63% | 70.6만 |
|---|
| 2026.05.08 | ₩137,986 | ₩141,101 | ₩131,798 | ₩131,825 | -4.47% | 39.5만 |
|---|
| 2026.05.07 | ₩133,482 | ₩138,828 | ₩132,146 | ₩138,347 | +3.64% | 34.3만 |
|---|
| 2026.05.06 | ₩132,052 | ₩135,247 | ₩130,756 | ₩132,560 | +0.38% | 26.5만 |
|---|
| 2026.05.05 | ₩133,643 | ₩134,137 | ₩126,398 | ₩129,646 | -2.99% | 46.7만 |
|---|
| 2026.05.04 | ₩138,147 | ₩139,831 | ₩136,102 | ₩137,332 | -0.59% | 23.7만 |
|---|
| 2026.05.01 | ₩140,619 | ₩141,862 | ₩138,441 | ₩138,508 | -1.50% | 14.9만 |
|---|
| 2026.04.30 | ₩139,002 | ₩140,366 | ₩137,225 | ₩139,777 | +0.56% | 23.6만 |
|---|
| 2026.04.29 | ₩146,995 | ₩147,449 | ₩138,855 | ₩138,976 | -5.46% | 21.4만 |
|---|
| 2026.04.28 | ₩147,262 | ₩148,318 | ₩145,485 | ₩147,677 | +0.28% | 15만 |
|---|
| 2026.04.27 | ₩145,698 | ₩147,249 | ₩145,244 | ₩146,420 | +0.50% | 14.4만 |
|---|
| 2026.04.24 | ₩148,305 | ₩149,788 | ₩144,482 | ₩145,418 | -1.95% | 15.2만 |
|---|
| 2026.04.23 | ₩155,335 | ₩156,431 | ₩145,217 | ₩148,184 | -4.60% | 31.9만 |
|---|
| 2026.04.22 | ₩154,787 | ₩155,830 | ₩152,715 | ₩155,135 | +0.22% | 14.4만 |
|---|
| 2026.04.21 | ₩157,380 | ₩158,930 | ₩153,825 | ₩153,918 | -2.20% | 7.9만 |
|---|
| 2026.04.20 | ₩156,324 | ₩166,455 | ₩155,108 | ₩157,380 | +0.68% | 6.9만 |
|---|
| 2026.04.17 | ₩155,455 | ₩159,492 | ₩155,054 | ₩156,324 | +0.56% | 18.6만 |
|---|
| 2026.04.16 | ₩152,702 | ₩154,546 | ₩151,833 | ₩153,811 | +0.73% | 18.6만 |
|---|
| 2026.04.15 | ₩153,156 | ₩154,774 | ₩151,526 | ₩152,047 | -0.72% | 11.4만 |
|---|
| 2026.04.14 | ₩152,862 | ₩155,148 | ₩151,900 | ₩151,913 | -0.62% | 9.7만 |
|---|
| 2026.04.13 | ₩147,489 | ₩152,635 | ₩147,075 | ₩152,047 | +3.09% | 24만 |
|---|
| 2026.04.10 | ₩149,040 | ₩150,029 | ₩146,821 | ₩148,559 | -0.32% | 14.5만 |
|---|
| 2026.04.09 | ₩147,489 | ₩149,267 | ₩143,841 | ₩149,040 | +1.05% | 21.6만 |
|---|
| 2026.04.08 | ₩150,630 | ₩153,237 | ₩145,271 | ₩147,583 | -2.02% | 35.8만 |
|---|
| 2026.04.07 | ₩144,442 | ₩145,284 | ₩141,582 | ₩144,429 | -0.01% | 15.9만 |
|---|
| 2026.04.06 | ₩143,547 | ₩146,367 | ₩143,547 | ₩145,231 | +1.17% | 20.5만 |
|---|
| 2026.04.02 | ₩140,138 | ₩144,268 | ₩139,056 | ₩143,800 | +2.61% | 10.4만 |
|---|
| 2026.04.01 | ₩143,226 | ₩145,338 | ₩141,462 | ₩142,825 | -0.28% | 22.9만 |
|---|
| 2026.03.31 | ₩139,911 | ₩146,260 | ₩137,585 | ₩142,865 | +2.11% | 40.8만 |
|---|
| 2026.03.30 | ₩135,033 | ₩139,523 | ₩134,364 | ₩137,946 | +2.16% | 48.4만 |
|---|
| 2026.03.27 | ₩131,397 | ₩133,736 | ₩127,855 | ₩133,469 | +1.58% | 65만 |
|---|
| 2026.03.26 | ₩135,380 | ₩139,029 | ₩131,611 | ₩131,651 | -2.75% | 57.9만 |
|---|
| 2026.03.25 | ₩137,639 | ₩139,002 | ₩134,765 | ₩136,690 | -0.69% | 42만 |
|---|
| 2026.03.24 | ₩133,910 | ₩137,706 | ₩132,654 | ₩135,661 | +1.31% | 47.2만 |
|---|
| 2026.03.23 | ₩137,626 | ₩142,344 | ₩136,302 | ₩136,329 | -0.94% | 46.9만 |
|---|
| 2026.03.20 | ₩137,305 | ₩138,441 | ₩133,228 | ₩134,030 | -2.38% | 40.6만 |
|---|
| 2026.03.19 | ₩138,802 | ₩140,472 | ₩137,291 | ₩137,933 | -0.63% | 35만 |
|---|
| 2026.03.18 | ₩143,680 | ₩144,549 | ₩140,606 | ₩141,061 | -1.82% | 35.8만 |
|---|
| 2026.03.17 | ₩146,139 | ₩148,331 | ₩143,814 | ₩144,001 | -1.46% | 22.7만 |
|---|
| 2026.03.16 | ₩146,875 | ₩148,666 | ₩144,389 | ₩144,643 | -1.52% | 22.4만 |
|---|
| 2026.03.13 | ₩142,330 | ₩146,260 | ₩142,330 | ₩144,308 | +1.39% | 18.1만 |
|---|
| 2026.03.12 | ₩143,948 | ₩147,329 | ₩141,288 | ₩141,796 | -1.49% | 52.1만 |
|---|
| 2026.03.11 | ₩149,401 | ₩149,788 | ₩141,542 | ₩146,607 | -1.87% | 58.2만 |
|---|
| 2026.03.10 | ₩156,324 | ₩158,703 | ₩146,260 | ₩149,401 | -4.43% | 32.9만 |
|---|
| 2026.03.09 | ₩152,822 | ₩158,115 | ₩150,029 | ₩157,607 | +3.13% | 38.4만 |
|---|
| 2026.03.06 | ₩156,378 | ₩156,378 | ₩152,822 | ₩155,108 | -0.81% | 35.5만 |
|---|
| 2026.03.05 | ₩156,003 | ₩159,853 | ₩156,003 | ₩159,171 | +2.03% | 26.2만 |
|---|
| 2026.03.04 | ₩157,113 | ₩158,743 | ₩156,150 | ₩157,754 | +0.41% | 40.1만 |
|---|
| 2026.03.03 | ₩151,111 | ₩158,449 | ₩149,922 | ₩156,712 | +3.71% | 25.6만 |
|---|
| 2026.03.02 | ₩153,156 | ₩157,073 | ₩151,539 | ₩155,776 | +1.71% | 29.5만 |
|---|
| 2026.02.27 | ₩158,516 | ₩160,414 | ₩156,992 | ₩158,690 | +0.11% | 44.5만 |
|---|
| 2026.02.26 | ₩157,206 | ₩162,258 | ₩157,179 | ₩161,750 | +2.89% | 30.9만 |
|---|
| 2026.02.25 | ₩153,263 | ₩157,006 | ₩151,339 | ₩156,645 | +2.21% | 43.8만 |
|---|
| 2026.02.24 | ₩147,770 | ₩153,557 | ₩147,770 | ₩152,635 | +3.29% | 35.7만 |
|---|
| 2026.02.23 | ₩152,501 | ₩153,544 | ₩147,850 | ₩148,893 | -2.37% | 35.2만 |
|---|
| 2026.02.20 | ₩154,105 | ₩157,046 | ₩151,325 | ₩152,542 | -1.01% | 41.1만 |
|---|
| 2026.02.19 | ₩154,840 | ₩158,342 | ₩153,597 | ₩153,731 | -0.72% | 49.8만 |
|---|
| 2026.02.18 | ₩147,022 | ₩157,594 | ₩147,022 | ₩155,442 | +5.73% | 66.8만 |
|---|
| 2026.02.17 | ₩151,553 | ₩151,793 | ₩145,177 | ₩147,235 | -2.85% | 70.5만 |
|---|
| 2026.02.13 | ₩159,051 | ₩160,387 | ₩132,279 | ₩151,553 | -4.71% | 250.8만 |
|---|
| 2026.02.12 | ₩174,421 | ₩175,557 | ₩153,865 | ₩158,021 | -9.40% | 157.5만 |
|---|
| 2026.02.11 | ₩195,753 | ₩196,381 | ₩172,603 | ₩173,766 | -11.23% | 128.7만 |
|---|
| 2026.02.10 | ₩192,010 | ₩197,290 | ₩192,010 | ₩195,793 | +1.97% | 32.7만 |
|---|
| 2026.02.09 | ₩186,731 | ₩191,636 | ₩185,822 | ₩191,395 | +2.50% | 20만 |
|---|
| 2026.02.06 | ₩180,810 | ₩186,744 | ₩179,874 | ₩186,744 | +3.28% | 48.5만 |
|---|
| 2026.02.05 | ₩180,142 | ₩182,935 | ₩178,110 | ₩179,286 | -0.47% | 21.6만 |
|---|
| 2026.02.04 | ₩175,397 | ₩181,719 | ₩173,085 | ₩179,928 | +2.58% | 120.4만 |
|---|
| 2026.02.03 | ₩183,069 | ₩187,626 | ₩170,117 | ₩171,534 | -6.30% | 68만 |
|---|
| 2026.02.02 | ₩181,999 | ₩185,060 | ₩180,502 | ₩182,293 | +0.16% | 12.2만 |
|---|
| 2026.01.30 | ₩184,833 | ₩185,020 | ₩180,208 | ₩182,708 | -1.15% | 49.8만 |
|---|
| 2026.01.29 | ₩185,461 | ₩185,675 | ₩182,868 | ₩185,234 | -0.12% | 26.4만 |
|---|
| 2026.01.28 | ₩182,948 | ₩185,982 | ₩182,440 | ₩184,445 | +0.82% | 46.5만 |
|---|
| 2026.01.27 | ₩185,595 | ₩185,595 | ₩182,708 | ₩183,443 | -1.16% | 39.1만 |
|---|
| 2026.01.26 | ₩187,466 | ₩189,297 | ₩184,419 | ₩185,100 | -1.26% | 17.2만 |
|---|
| 2026.01.23 | ₩186,651 | ₩188,375 | ₩186,009 | ₩186,918 | +0.14% | 14.3만 |
|---|
| 2026.01.22 | ₩193,587 | ₩199,107 | ₩188,148 | ₩188,402 | -2.68% | 17만 |
|---|
| 2026.01.21 | ₩192,759 | ₩193,855 | ₩190,540 | ₩191,783 | -0.51% | 9.4만 |
|---|
| 2026.01.20 | ₩193,226 | ₩196,661 | ₩190,139 | ₩191,128 | -1.09% | 8만 |
|---|
| 2026.01.16 | ₩196,287 | ₩198,893 | ₩194,349 | ₩196,755 | +0.24% | 9.2만 |
|---|
| 2026.01.15 | ₩192,772 | ₩197,878 | ₩192,371 | ₩197,129 | +2.26% | 10.3만 |
|---|
| 2026.01.14 | ₩193,360 | ₩193,601 | ₩188,228 | ₩191,930 | -0.74% | 6.1만 |
|---|
| 2026.01.13 | ₩196,568 | ₩196,568 | ₩192,090 | ₩192,705 | -1.97% | 7.8만 |
|---|
| 2026.01.12 | ₩194,723 | ₩195,833 | ₩191,088 | ₩195,365 | +0.33% | 6.3만 |
|---|
| 2026.01.09 | ₩196,635 | ₩198,452 | ₩194,657 | ₩195,084 | -0.79% | 5.2만 |
|---|
| 2026.01.08 | ₩192,879 | ₩197,597 | ₩192,879 | ₩195,606 | +1.41% | 8.2만 |
|---|
| 2026.01.07 | ₩196,581 | ₩198,118 | ₩193,681 | ₩194,349 | -1.14% | 9만 |
|---|
| 2026.01.06 | ₩195,913 | ₩197,838 | ₩194,443 | ₩196,555 | +0.33% | 12.3만 |
|---|
| 2026.01.05 | ₩183,202 | ₩200,043 | ₩183,202 | ₩196,969 | +7.51% | 7만 |
|---|
| 2026.01.02 | ₩197,196 | ₩198,105 | ₩192,839 | ₩194,095 | -1.57% | 5.8만 |
|---|
| 2025.12.31 | ₩200,177 | ₩200,177 | ₩196,474 | ₩196,488 | -1.84% | 5.9만 |
|---|
| 2025.12.30 | ₩198,827 | ₩200,952 | ₩198,827 | ₩200,177 | +0.68% | 14.4만 |
|---|
| 2025.12.29 | ₩199,655 | ₩201,527 | ₩198,426 | ₩199,896 | +0.12% | 4.4만 |
|---|
| 2025.12.26 | ₩201,500 | ₩201,500 | ₩198,987 | ₩200,190 | -0.65% | 4.6만 |
|---|
| 2025.12.24 | ₩200,003 | ₩201,460 | ₩198,439 | ₩200,364 | +0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩198,172 | ₩199,348 | ₩195,993 | ₩199,161 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,900 | ₩198,185 | ₩194,617 | ₩197,637 | +0.89% | 10.8만 |
|---|
| 2025.12.19 | ₩195,859 | ₩197,624 | ₩194,443 | ₩195,472 | -0.20% | 14.8만 |
|---|
| 2025.12.18 | ₩193,253 | ₩197,330 | ₩192,144 | ₩195,672 | +1.25% | 12.9만 |
|---|
| 2025.12.17 | ₩196,127 | ₩196,849 | ₩190,099 | ₩191,502 | -2.36% | 21.4만 |
|---|
| 2025.12.16 | ₩193,681 | ₩197,477 | ₩193,681 | ₩196,260 | +1.33% | 8.7만 |
|---|
| 2025.12.15 | ₩194,590 | ₩196,154 | ₩191,703 | ₩193,855 | -0.38% | 10.6만 |
|---|
| 2025.12.12 | ₩194,804 | ₩194,991 | ₩191,115 | ₩194,510 | -0.15% | 11만 |
|---|
| 2025.12.11 | ₩193,988 | ₩196,715 | ₩193,988 | ₩194,977 | +0.51% | 12.9만 |
|---|
| 2025.12.10 | ₩190,005 | ₩193,293 | ₩189,097 | ₩193,213 | +1.69% | 8.7만 |
|---|
| 2025.12.09 | ₩190,861 | ₩192,652 | ₩188,535 | ₩188,535 | -1.22% | 6.8만 |
|---|
| 2025.12.08 | ₩193,106 | ₩194,977 | ₩186,784 | ₩190,179 | -1.52% | 19.4만 |
|---|
| 2025.12.05 | ₩192,812 | ₩196,635 | ₩192,812 | ₩195,151 | +1.21% | 11.3만 |
|---|
| 2025.12.04 | ₩191,957 | ₩195,164 | ₩190,005 | ₩193,267 | +0.68% | 7.8만 |
|---|
| 2025.12.03 | ₩190,874 | ₩193,748 | ₩190,380 | ₩192,745 | +0.98% | 11.3만 |
|---|
| 2025.12.02 | ₩192,505 | ₩192,919 | ₩189,711 | ₩190,874 | -0.85% | 10.9만 |
|---|
| 2025.12.01 | ₩190,687 | ₩193,414 | ₩189,898 | ₩190,941 | +0.13% | 9.3만 |
|---|
| 2025.11.28 | ₩193,454 | ₩193,641 | ₩191,208 | ₩192,451 | -0.52% | 7.7만 |
|---|
| 2025.11.26 | ₩189,203 | ₩194,804 | ₩189,203 | ₩192,692 | +1.84% | 20.9만 |
|---|
| 2025.11.25 | ₩188,415 | ₩191,021 | ₩187,894 | ₩189,190 | +0.41% | 16.2만 |
|---|
| 2025.11.24 | ₩187,399 | ₩188,455 | ₩185,648 | ₩187,038 | -0.19% | 12.9만 |
|---|
| 2025.11.21 | ₩182,828 | ₩188,121 | ₩182,828 | ₩187,680 | +2.65% | 12.9만 |
|---|
| 2025.11.20 | ₩185,862 | ₩187,466 | ₩181,892 | ₩182,400 | -1.86% | 10.2만 |
|---|
| 2025.11.19 | ₩185,194 | ₩185,488 | ₩182,173 | ₩183,951 | -0.67% | 10.5만 |
|---|
| 2025.11.18 | ₩186,637 | ₩186,637 | ₩182,788 | ₩182,922 | -1.99% | 18.3만 |
|---|
| 2025.11.17 | ₩194,603 | ₩194,870 | ₩185,728 | ₩186,116 | -4.36% | 11.6만 |
|---|
| 2025.11.14 | ₩196,488 | ₩196,675 | ₩194,336 | ₩195,900 | -0.30% | 20.1만 |
|---|
| 2025.11.13 | ₩203,184 | ₩204,119 | ₩197,263 | ₩198,011 | -2.55% | 12.4만 |
|---|
| 2025.11.12 | ₩203,839 | ₩205,656 | ₩202,703 | ₩203,064 | -0.38% | 7.6만 |
|---|
| 2025.11.11 | ₩203,438 | ₩205,015 | ₩201,206 | ₩203,117 | -0.16% | 5.4만 |
|---|
| 2025.11.10 | ₩201,112 | ₩203,184 | ₩200,324 | ₩202,155 | +0.52% | 6.3만 |
|---|
| 2025.11.07 | ₩202,021 | ₩203,023 | ₩199,188 | ₩202,516 | +0.24% | 12.9만 |
|---|
| 2025.11.06 | ₩206,405 | ₩206,405 | ₩201,286 | ₩201,286 | -2.48% | 11.9만 |
|---|
| 2025.11.05 | ₩206,806 | ₩206,806 | ₩200,431 | ₩205,149 | -0.80% | 22.2만 |
|---|
| 2025.11.04 | ₩212,513 | ₩214,251 | ₩204,360 | ₩207,220 | -2.49% | 22.3만 |
|---|
| 2025.11.03 | ₩212,513 | ₩212,513 | ₩209,599 | ₩212,112 | -0.19% | 11.7만 |
|---|
| 2025.10.31 | ₩213,596 | ₩214,665 | ₩210,535 | ₩213,221 | -0.18% | 8.2만 |
|---|
| 2025.10.30 | ₩215,721 | ₩217,231 | ₩212,901 | ₩213,395 | -1.08% | 14만 |
|---|
| 2025.10.29 | ₩220,466 | ₩220,867 | ₩216,790 | ₩217,846 | -1.19% | 11.6만 |
|---|
| 2025.10.28 | ₩221,495 | ₩222,176 | ₩219,717 | ₩220,599 | -0.40% | 7.4만 |
|---|
| 2025.10.27 | ₩221,896 | ₩223,526 | ₩220,813 | ₩222,230 | +0.15% | 12.5만 |
|---|
| 2025.10.24 | ₩228,819 | ₩229,233 | ₩221,936 | ₩221,936 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩220,225 | ₩227,416 | ₩217,619 | ₩226,266 | +2.74% | 36.3만 |
|---|
| 2025.10.22 | ₩215,801 | ₩218,434 | ₩214,919 | ₩218,086 | +1.06% | 9.6만 |
|---|
| 2025.10.21 | ₩213,248 | ₩216,603 | ₩212,553 | ₩215,480 | +1.05% | 7.2만 |
|---|
| 2025.10.20 | ₩210,375 | ₩212,994 | ₩209,733 | ₩212,540 | +1.03% | 11.2만 |
|---|
| 2025.10.17 | ₩206,084 | ₩212,246 | ₩205,202 | ₩210,669 | +2.22% | 8.2만 |
|---|
| 2025.10.16 | ₩207,661 | ₩209,185 | ₩206,285 | ₩206,619 | -0.50% | 13.8만 |
|---|
| 2025.10.15 | ₩205,149 | ₩208,797 | ₩205,149 | ₩207,247 | +1.02% | 12.1만 |
|---|
| 2025.10.14 | ₩203,491 | ₩204,387 | ₩202,328 | ₩203,932 | +0.22% | 8.4만 |
|---|
| 2025.10.13 | ₩201,674 | ₩205,002 | ₩200,497 | ₩204,667 | +1.48% | 5.6만 |
|---|
| 2025.10.10 | ₩203,852 | ₩205,951 | ₩199,749 | ₩199,776 | -2.00% | 7.5만 |
|---|