시장 데이터를 불러오는 중
전체 종목
Cushman & Wakefield Ltd. Common Shares 과거 주가
Cushman & Wakefield Ltd. Common Shares · CWK · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cushman & Wakefield Ltd. Common Shares · CWK · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,930 | ₩16,064 | ₩15,434 | ₩15,581 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,152 | ₩15,943 | ₩14,951 | ₩15,863 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,916 | ₩16,010 | ₩15,031 | ₩15,313 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,970 | ₩16,560 | ₩15,890 | ₩16,010 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,916 | ₩16,225 | ₩15,756 | ₩15,890 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,453 | ₩16,842 | ₩15,984 | ₩15,984 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,930 | ₩16,667 | ₩15,635 | ₩16,171 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,742 | ₩15,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,836 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,823 | ₩16,077 | ₩15,662 | ₩15,756 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,091 | ₩16,305 | ₩15,608 | ₩15,903 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,506 | ₩16,708 | ₩16,305 | ₩16,305 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,506 | ₩16,667 | ₩16,091 | ₩16,466 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩17,029 | ₩17,244 | ₩16,506 | ₩16,533 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,593 | ₩17,821 | ₩17,003 | ₩17,244 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,895 | ₩17,405 | ₩16,734 | ₩17,298 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,627 | ₩16,828 | ₩16,439 | ₩16,627 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,217 | ₩17,298 | ₩16,694 | ₩16,748 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,962 | ₩17,579 | ₩16,614 | ₩16,815 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,882 | ₩17,056 | ₩16,694 | ₩16,788 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,217 | ₩17,606 | ₩16,976 | ₩17,029 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,284 | ₩17,459 | ₩17,083 | ₩17,298 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,418 | ₩17,673 | ₩16,909 | ₩17,003 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,660 | ₩17,794 | ₩17,311 | ₩17,660 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩18,049 | ₩18,558 | ₩17,633 | ₩17,780 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,901 | ₩18,384 | ₩17,686 | ₩18,317 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,874 | ₩18,357 | ₩17,807 | ₩18,075 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,129 | ₩18,451 | ₩17,472 | ₩17,485 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,874 | ₩18,223 | ₩17,646 | ₩17,955 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,732 | ₩18,853 | ₩18,062 | ₩18,089 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩19,054 | ₩19,363 | ₩18,893 | ₩18,934 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,242 | ₩19,497 | ₩18,947 | ₩18,960 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,845 | ₩19,845 | ₩19,389 | ₩19,443 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,644 | ₩19,953 | ₩19,296 | ₩19,912 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,926 | ₩20,355 | ₩19,443 | ₩19,631 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,832 | ₩19,953 | ₩19,537 | ₩19,872 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,261 | ₩20,730 | ₩19,671 | ₩19,711 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,336 | ₩20,998 | ₩19,121 | ₩20,610 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,893 | ₩19,416 | ₩18,665 | ₩18,987 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,108 | ₩19,282 | ₩18,866 | ₩18,893 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,215 | ₩19,336 | ₩18,920 | ₩19,309 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,612 | ₩19,296 | ₩18,370 | ₩19,269 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,639 | ₩18,639 | ₩18,156 | ₩18,518 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,888 | ₩18,437 | ₩17,847 | ₩18,437 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,209 | ₩18,451 | ₩17,619 | ₩17,807 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,464 | ₩18,987 | ₩18,223 | ₩18,545 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,612 | ₩18,746 | ₩18,102 | ₩18,317 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,987 | ₩19,081 | ₩18,196 | ₩18,813 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,142 | ₩18,987 | ₩18,035 | ₩18,880 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,566 | ₩18,411 | ₩17,566 | ₩18,196 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,384 | ₩18,598 | ₩17,928 | ₩17,995 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,276 | ₩18,571 | ₩17,767 | ₩18,478 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,129 | ₩18,585 | ₩17,914 | ₩18,102 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,794 | ₩18,330 | ₩17,579 | ₩18,303 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,284 | ₩17,928 | ₩17,217 | ₩17,593 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,922 | ₩17,418 | ₩16,788 | ₩17,056 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,413 | ₩16,775 | ₩16,305 | ₩16,721 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,660 | ₩17,673 | ₩16,480 | ₩16,748 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,445 | ₩17,847 | ₩17,338 | ₩17,552 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,384 | ₩18,384 | ₩17,351 | ₩17,512 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,639 | ₩19,041 | ₩18,102 | ₩18,317 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,746 | ₩19,068 | ₩18,558 | ₩18,840 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,378 | ₩18,893 | ₩17,284 | ₩18,545 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,526 | ₩17,901 | ₩17,231 | ₩17,257 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,223 | ₩18,370 | ₩17,821 | ₩17,861 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,330 | ₩18,464 | ₩17,995 | ₩18,089 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩18,049 | ₩18,370 | ₩17,821 | ₩18,102 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,169 | ₩18,250 | ₩17,566 | ₩17,995 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,679 | ₩18,974 | ₩18,464 | ₩18,518 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,706 | ₩18,799 | ₩18,344 | ₩18,491 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,719 | ₩18,826 | ₩18,411 | ₩18,759 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩18,022 | ₩18,773 | ₩17,807 | ₩18,558 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,344 | ₩18,344 | ₩17,914 | ₩17,955 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,102 | ₩18,491 | ₩17,834 | ₩18,424 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,378 | ₩18,317 | ₩17,378 | ₩18,303 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,660 | ₩17,874 | ₩17,271 | ₩17,432 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,190 | ₩17,646 | ₩17,056 | ₩17,432 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,123 | ₩17,432 | ₩17,029 | ₩17,150 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,096 | ₩17,432 | ₩16,989 | ₩17,137 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,432 | ₩17,660 | ₩17,083 | ₩17,298 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,955 | ₩18,437 | ₩17,284 | ₩17,338 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,116 | ₩18,424 | ₩18,008 | ₩18,022 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,478 | ₩19,001 | ₩17,874 | ₩17,955 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,727 | ₩18,384 | ₩17,526 | ₩18,102 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,794 | ₩18,062 | ₩17,499 | ₩17,713 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,411 | ₩18,558 | ₩17,713 | ₩17,727 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,780 | ₩18,692 | ₩17,780 | ₩18,518 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,981 | ₩18,236 | ₩17,727 | ₩17,754 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,686 | ₩18,089 | ₩17,472 | ₩17,928 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,298 | ₩17,874 | ₩17,150 | ₩17,794 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,271 | ₩17,324 | ₩16,801 | ₩16,976 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,627 | ₩17,861 | ₩16,520 | ₩17,593 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,520 | ₩16,842 | ₩16,064 | ₩16,815 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩17,056 | ₩17,177 | ₩16,600 | ₩16,681 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,177 | ₩17,177 | ₩16,694 | ₩17,110 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,298 | ₩17,794 | ₩16,895 | ₩17,284 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,351 | ₩17,807 | ₩17,029 | ₩17,164 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,123 | ₩17,378 | ₩16,909 | ₩17,284 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,909 | ₩17,606 | ₩16,855 | ₩17,190 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,842 | ₩17,271 | ₩16,506 | ₩17,244 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,895 | ₩17,298 | ₩16,520 | ₩16,882 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,641 | ₩17,432 | ₩16,506 | ₩16,949 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,855 | ₩17,150 | ₩16,158 | ₩16,694 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,686 | ₩18,196 | ₩17,083 | ₩17,190 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,821 | ₩17,955 | ₩17,257 | ₩17,485 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,384 | ₩18,531 | ₩17,807 | ₩17,901 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,934 | ₩19,041 | ₩18,317 | ₩18,451 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,826 | ₩19,215 | ₩18,639 | ₩19,027 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,094 | ₩19,309 | ₩18,223 | ₩18,571 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,912 | ₩19,926 | ₩19,349 | ₩19,389 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,759 | ₩19,564 | ₩18,451 | ₩19,483 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,947 | ₩19,175 | ₩18,183 | ₩18,571 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,934 | ₩19,068 | ₩18,531 | ₩18,920 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,612 | ₩18,947 | ₩18,504 | ₩18,826 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,282 | ₩19,470 | ₩18,598 | ₩18,706 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,363 | ₩19,671 | ₩19,242 | ₩19,443 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,202 | ₩19,832 | ₩19,148 | ₩19,296 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,175 | ₩19,349 | ₩18,907 | ₩19,242 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,591 | ₩19,765 | ₩18,719 | ₩19,148 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,564 | ₩19,805 | ₩19,309 | ₩19,497 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩20,020 | ₩20,368 | ₩19,309 | ₩19,443 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,524 | ₩20,006 | ₩19,363 | ₩19,912 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,296 | ₩19,912 | ₩19,054 | ₩19,617 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,639 | ₩19,001 | ₩18,397 | ₩18,813 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,920 | ₩19,202 | ₩18,545 | ₩18,625 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,847 | ₩19,108 | ₩17,847 | ₩18,840 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,539 | ₩18,357 | ₩17,539 | ₩18,317 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,660 | ₩17,754 | ₩17,190 | ₩17,727 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,928 | ₩18,089 | ₩16,895 | ₩17,633 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,089 | ₩18,424 | ₩18,022 | ₩18,156 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,801 | ₩17,123 | ₩16,721 | ₩17,029 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,641 | ₩16,989 | ₩16,627 | ₩16,922 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,305 | ₩17,070 | ₩15,997 | ₩16,734 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,533 | ₩16,962 | ₩16,386 | ₩16,761 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,399 | ₩16,627 | ₩15,796 | ₩16,439 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,118 | ₩16,386 | ₩15,903 | ₩15,970 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,970 | ₩16,144 | ₩15,621 | ₩15,823 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩16,077 | ₩16,600 | ₩15,997 | ₩16,185 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,386 | ₩16,506 | ₩15,863 | ₩16,332 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,131 | ₩17,204 | ₩15,876 | ₩16,024 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,520 | ₩16,922 | ₩16,131 | ₩16,453 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,238 | ₩16,238 | ₩15,648 | ₩15,876 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,332 | ₩16,761 | ₩16,131 | ₩16,265 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,453 | ₩17,217 | ₩16,453 | ₩16,614 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,922 | ₩17,338 | ₩16,641 | ₩16,721 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,600 | ₩17,083 | ₩16,332 | ₩16,587 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,144 | ₩16,547 | ₩15,997 | ₩16,279 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,809 | ₩16,131 | ₩15,635 | ₩15,943 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,399 | ₩16,855 | ₩15,823 | ₩16,185 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,909 | ₩17,083 | ₩16,185 | ₩16,547 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,506 | ₩17,459 | ₩15,729 | ₩17,123 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,190 | ₩17,391 | ₩16,359 | ₩16,976 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,727 | ₩18,209 | ₩17,526 | ₩17,767 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,981 | ₩18,330 | ₩17,566 | ₩17,995 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,499 | ₩18,424 | ₩17,499 | ₩17,941 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,405 | ₩18,290 | ₩17,177 | ₩18,156 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,089 | ₩18,223 | ₩17,780 | ₩17,981 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,612 | ₩19,135 | ₩18,451 | ₩18,571 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,370 | ₩18,598 | ₩17,888 | ₩18,451 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,365 | ₩18,344 | ₩17,365 | ₩18,196 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,686 | ₩17,834 | ₩17,056 | ₩17,338 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,539 | ₩17,914 | ₩17,177 | ₩17,874 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,660 | ₩18,049 | ₩16,869 | ₩17,606 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,533 | ₩18,250 | ₩16,372 | ₩18,183 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,311 | ₩17,405 | ₩16,399 | ₩16,533 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,708 | ₩17,418 | ₩15,930 | ₩17,284 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,947 | ₩19,336 | ₩15,514 | ₩16,574 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,843 | ₩22,125 | ₩18,411 | ₩18,732 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩22,044 | ₩22,313 | ₩21,723 | ₩21,736 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,924 | ₩22,004 | ₩21,481 | ₩21,883 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,556 | ₩21,857 | ₩20,556 | ₩21,669 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,650 | ₩20,985 | ₩20,154 | ₩20,274 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,476 | ₩20,918 | ₩20,006 | ₩20,569 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,723 | ₩21,910 | ₩20,301 | ₩20,462 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩22,044 | ₩22,447 | ₩21,615 | ₩21,723 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,977 | ₩22,313 | ₩21,696 | ₩22,044 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,299 | ₩22,406 | ₩21,830 | ₩22,299 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,870 | ₩22,514 | ₩21,830 | ₩22,165 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩22,031 | ₩22,205 | ₩21,696 | ₩21,830 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,723 | ₩22,286 | ₩21,575 | ₩22,044 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩22,031 | ₩22,460 | ₩21,548 | ₩21,736 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,117 | ₩23,332 | ₩22,299 | ₩22,299 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,594 | ₩23,224 | ₩22,433 | ₩22,836 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,447 | ₩22,634 | ₩21,897 | ₩22,192 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,701 | ₩23,077 | ₩22,581 | ₩23,063 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,125 | ₩22,996 | ₩21,924 | ₩22,889 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,313 | ₩22,527 | ₩21,387 | ₩21,937 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,970 | ₩23,063 | ₩22,111 | ₩22,326 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩22,058 | ₩22,889 | ₩21,803 | ₩22,795 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,219 | ₩22,755 | ₩22,138 | ₩22,286 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,219 | ₩22,621 | ₩22,018 | ₩22,085 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,313 | ₩22,661 | ₩22,044 | ₩22,420 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,219 | ₩22,487 | ₩21,709 | ₩22,339 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩21,079 | ₩22,433 | ₩21,079 | ₩22,433 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,709 | ₩21,803 | ₩21,186 | ₩21,240 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩22,058 | ₩22,125 | ₩21,682 | ₩21,709 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩22,098 | ₩22,299 | ₩21,897 | ₩22,018 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,165 | ₩22,313 | ₩21,964 | ₩22,165 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,259 | ₩22,326 | ₩22,044 | ₩22,165 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩22,058 | ₩22,219 | ₩21,857 | ₩22,165 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,857 | ₩21,991 | ₩21,588 | ₩21,924 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,669 | ₩22,004 | ₩21,562 | ₩21,924 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,186 | ₩21,763 | ₩21,186 | ₩21,696 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,931 | ₩21,642 | ₩20,891 | ₩21,320 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,677 | ₩21,146 | ₩20,556 | ₩20,663 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,677 | ₩20,905 | ₩20,194 | ₩20,677 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,690 | ₩20,918 | ₩20,194 | ₩20,516 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩21,079 | ₩21,146 | ₩20,301 | ₩20,502 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,650 | ₩21,079 | ₩20,596 | ₩20,905 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,167 | ₩20,771 | ₩20,140 | ₩20,435 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,422 | ₩20,811 | ₩20,114 | ₩20,140 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,588 | ₩21,696 | ₩20,382 | ₩20,395 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,481 | ₩21,602 | ₩21,092 | ₩21,146 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,897 | ₩22,380 | ₩21,253 | ₩21,374 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,299 | ₩22,299 | ₩21,629 | ₩21,883 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,487 | ₩22,701 | ₩21,870 | ₩21,883 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩22,058 | ₩22,541 | ₩21,548 | ₩22,299 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,487 | ₩22,661 | ₩22,232 | ₩22,460 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,393 | ₩23,117 | ₩22,393 | ₩22,621 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,870 | ₩22,809 | ₩21,830 | ₩22,487 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,441 | ₩21,857 | ₩21,347 | ₩21,575 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,636 | ₩21,588 | ₩20,315 | ₩21,468 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,368 | ₩20,851 | ₩19,725 | ₩19,765 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,886 | ₩20,355 | ₩19,832 | ₩20,114 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,805 | ₩20,234 | ₩19,376 | ₩19,832 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,757 | ₩20,757 | ₩19,698 | ₩19,805 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,717 | ₩20,851 | ₩20,516 | ₩20,757 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,119 | ₩21,428 | ₩20,677 | ₩20,824 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,951 | ₩21,951 | ₩21,347 | ₩21,347 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,307 | ₩21,736 | ₩21,186 | ₩21,361 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,119 | ₩21,361 | ₩20,556 | ₩21,066 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,730 | ₩21,092 | ₩20,650 | ₩21,092 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,757 | ₩20,985 | ₩20,422 | ₩20,677 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩21,012 | ₩21,066 | ₩20,060 | ₩20,784 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,744 | ₩21,106 | ₩20,663 | ₩20,958 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,985 | ₩21,039 | ₩20,502 | ₩20,891 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,441 | ₩21,656 | ₩20,771 | ₩21,052 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,615 | ₩22,473 | ₩20,382 | ₩21,696 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,406 | ₩22,862 | ₩22,152 | ₩22,165 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,406 | ₩23,037 | ₩22,393 | ₩22,567 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,929 | ₩23,037 | ₩22,487 | ₩22,782 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,795 | ₩23,238 | ₩22,473 | ₩22,903 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,380 | ₩22,755 | ₩22,098 | ₩22,527 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,857 | ₩22,178 | ₩21,615 | ₩22,138 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,481 | ₩22,071 | ₩21,481 | ₩21,843 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,347 | ₩21,709 | ₩21,186 | ₩21,642 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,891 | ₩21,200 | ₩20,838 | ₩21,133 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,307 | ₩21,387 | ₩21,012 | ₩21,159 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,106 | ₩21,495 | ₩21,052 | ₩21,334 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,939 | ₩21,066 | ₩19,939 | ₩20,851 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,805 | ₩20,194 | ₩19,483 | ₩20,167 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,234 | ₩20,315 | ₩19,510 | ₩19,591 | -3.18% | 125.6만 |
|---|