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 | ₩15,874 | ₩16,007 | ₩15,379 | ₩15,526 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,099 | ₩15,887 | ₩14,898 | ₩15,807 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,860 | ₩15,954 | ₩14,979 | ₩15,259 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,914 | ₩16,502 | ₩15,834 | ₩15,954 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,860 | ₩16,168 | ₩15,700 | ₩15,834 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,395 | ₩16,782 | ₩15,927 | ₩15,927 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,874 | ₩16,609 | ₩15,580 | ₩16,114 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,687 | ₩15,901 | ₩15,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,780 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,767 | ₩16,021 | ₩15,607 | ₩15,700 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,034 | ₩16,248 | ₩15,553 | ₩15,847 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,448 | ₩16,649 | ₩16,248 | ₩16,248 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,448 | ₩16,609 | ₩16,034 | ₩16,408 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩16,969 | ₩17,183 | ₩16,448 | ₩16,475 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,531 | ₩17,758 | ₩16,943 | ₩17,183 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,836 | ₩17,344 | ₩16,676 | ₩17,237 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,569 | ₩16,769 | ₩16,382 | ₩16,569 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,157 | ₩17,237 | ₩16,635 | ₩16,689 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,903 | ₩17,517 | ₩16,555 | ₩16,756 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,823 | ₩16,996 | ₩16,635 | ₩16,729 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,157 | ₩17,544 | ₩16,916 | ₩16,969 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,223 | ₩17,397 | ₩17,023 | ₩17,237 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,357 | ₩17,611 | ₩16,849 | ₩16,943 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,597 | ₩17,731 | ₩17,250 | ₩17,597 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩17,985 | ₩18,493 | ₩17,571 | ₩17,718 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,838 | ₩18,319 | ₩17,624 | ₩18,252 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,811 | ₩18,292 | ₩17,744 | ₩18,012 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,065 | ₩18,386 | ₩17,410 | ₩17,424 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,811 | ₩18,159 | ₩17,584 | ₩17,891 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,666 | ₩18,787 | ₩17,998 | ₩18,025 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩18,987 | ₩19,294 | ₩18,827 | ₩18,867 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,174 | ₩19,428 | ₩18,880 | ₩18,894 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,775 | ₩19,775 | ₩19,321 | ₩19,375 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,575 | ₩19,882 | ₩19,228 | ₩19,842 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,856 | ₩20,283 | ₩19,375 | ₩19,562 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,762 | ₩19,882 | ₩19,468 | ₩19,802 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,190 | ₩20,657 | ₩19,602 | ₩19,642 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,268 | ₩20,925 | ₩19,054 | ₩20,537 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,827 | ₩19,348 | ₩18,600 | ₩18,920 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,041 | ₩19,214 | ₩18,800 | ₩18,827 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,147 | ₩19,268 | ₩18,853 | ₩19,241 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,546 | ₩19,228 | ₩18,306 | ₩19,201 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,573 | ₩18,573 | ₩18,092 | ₩18,453 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,825 | ₩18,372 | ₩17,785 | ₩18,372 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,145 | ₩18,386 | ₩17,557 | ₩17,744 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,399 | ₩18,920 | ₩18,159 | ₩18,479 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,546 | ₩18,680 | ₩18,038 | ₩18,252 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,920 | ₩19,014 | ₩18,132 | ₩18,747 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,079 | ₩18,920 | ₩17,972 | ₩18,813 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,504 | ₩18,346 | ₩17,504 | ₩18,132 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,319 | ₩18,533 | ₩17,865 | ₩17,932 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,212 | ₩18,506 | ₩17,704 | ₩18,413 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,065 | ₩18,519 | ₩17,851 | ₩18,038 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,731 | ₩18,266 | ₩17,517 | ₩18,239 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,223 | ₩17,865 | ₩17,157 | ₩17,531 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,863 | ₩17,357 | ₩16,729 | ₩16,996 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,355 | ₩16,716 | ₩16,248 | ₩16,662 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,597 | ₩17,611 | ₩16,422 | ₩16,689 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,384 | ₩17,785 | ₩17,277 | ₩17,491 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,319 | ₩18,319 | ₩17,290 | ₩17,451 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,573 | ₩18,974 | ₩18,038 | ₩18,252 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,680 | ₩19,000 | ₩18,493 | ₩18,773 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,317 | ₩18,827 | ₩17,223 | ₩18,479 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,464 | ₩17,838 | ₩17,170 | ₩17,197 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,159 | ₩18,306 | ₩17,758 | ₩17,798 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,266 | ₩18,399 | ₩17,932 | ₩18,025 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩17,985 | ₩18,306 | ₩17,758 | ₩18,038 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,105 | ₩18,185 | ₩17,504 | ₩17,932 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,613 | ₩18,907 | ₩18,399 | ₩18,453 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,640 | ₩18,733 | ₩18,279 | ₩18,426 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,653 | ₩18,760 | ₩18,346 | ₩18,693 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩17,958 | ₩18,707 | ₩17,744 | ₩18,493 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,279 | ₩18,279 | ₩17,851 | ₩17,891 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,038 | ₩18,426 | ₩17,771 | ₩18,359 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,317 | ₩18,252 | ₩17,317 | ₩18,239 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,597 | ₩17,811 | ₩17,210 | ₩17,370 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,130 | ₩17,584 | ₩16,996 | ₩17,370 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,063 | ₩17,370 | ₩16,969 | ₩17,090 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,036 | ₩17,370 | ₩16,929 | ₩17,076 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,370 | ₩17,597 | ₩17,023 | ₩17,237 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,891 | ₩18,372 | ₩17,223 | ₩17,277 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,052 | ₩18,359 | ₩17,945 | ₩17,958 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,413 | ₩18,934 | ₩17,811 | ₩17,891 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,664 | ₩18,319 | ₩17,464 | ₩18,038 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,731 | ₩17,998 | ₩17,437 | ₩17,651 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,346 | ₩18,493 | ₩17,651 | ₩17,664 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,718 | ₩18,626 | ₩17,718 | ₩18,453 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,918 | ₩18,172 | ₩17,664 | ₩17,691 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,624 | ₩18,025 | ₩17,410 | ₩17,865 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,237 | ₩17,811 | ₩17,090 | ₩17,731 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,210 | ₩17,263 | ₩16,742 | ₩16,916 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,569 | ₩17,798 | ₩16,462 | ₩17,531 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,462 | ₩16,782 | ₩16,007 | ₩16,756 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩16,996 | ₩17,116 | ₩16,542 | ₩16,622 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,116 | ₩17,116 | ₩16,635 | ₩17,050 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,237 | ₩17,731 | ₩16,836 | ₩17,223 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,290 | ₩17,744 | ₩16,969 | ₩17,103 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,063 | ₩17,317 | ₩16,849 | ₩17,223 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,849 | ₩17,544 | ₩16,796 | ₩17,130 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,782 | ₩17,210 | ₩16,448 | ₩17,183 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,836 | ₩17,237 | ₩16,462 | ₩16,823 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,582 | ₩17,370 | ₩16,448 | ₩16,889 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,796 | ₩17,090 | ₩16,101 | ₩16,635 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,624 | ₩18,132 | ₩17,023 | ₩17,130 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,758 | ₩17,891 | ₩17,197 | ₩17,424 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,319 | ₩18,466 | ₩17,744 | ₩17,838 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,867 | ₩18,974 | ₩18,252 | ₩18,386 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,760 | ₩19,147 | ₩18,573 | ₩18,960 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,027 | ₩19,241 | ₩18,159 | ₩18,506 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,842 | ₩19,856 | ₩19,281 | ₩19,321 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,693 | ₩19,495 | ₩18,386 | ₩19,415 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,880 | ₩19,107 | ₩18,119 | ₩18,506 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,867 | ₩19,000 | ₩18,466 | ₩18,853 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,546 | ₩18,880 | ₩18,439 | ₩18,760 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,214 | ₩19,401 | ₩18,533 | ₩18,640 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,294 | ₩19,602 | ₩19,174 | ₩19,375 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,134 | ₩19,762 | ₩19,081 | ₩19,228 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,107 | ₩19,281 | ₩18,840 | ₩19,174 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,522 | ₩19,695 | ₩18,653 | ₩19,081 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,495 | ₩19,735 | ₩19,241 | ₩19,428 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩19,949 | ₩20,297 | ₩19,241 | ₩19,375 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,455 | ₩19,936 | ₩19,294 | ₩19,842 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,228 | ₩19,842 | ₩18,987 | ₩19,548 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,573 | ₩18,934 | ₩18,332 | ₩18,747 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,853 | ₩19,134 | ₩18,479 | ₩18,560 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,785 | ₩19,041 | ₩17,785 | ₩18,773 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,477 | ₩18,292 | ₩17,477 | ₩18,252 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,597 | ₩17,691 | ₩17,130 | ₩17,664 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,865 | ₩18,025 | ₩16,836 | ₩17,571 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,025 | ₩18,359 | ₩17,958 | ₩18,092 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,742 | ₩17,063 | ₩16,662 | ₩16,969 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,582 | ₩16,929 | ₩16,569 | ₩16,863 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,248 | ₩17,010 | ₩15,941 | ₩16,676 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,475 | ₩16,903 | ₩16,328 | ₩16,702 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,341 | ₩16,569 | ₩15,740 | ₩16,382 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,061 | ₩16,328 | ₩15,847 | ₩15,914 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,914 | ₩16,088 | ₩15,566 | ₩15,767 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩16,021 | ₩16,542 | ₩15,941 | ₩16,128 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,328 | ₩16,448 | ₩15,807 | ₩16,275 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,074 | ₩17,143 | ₩15,820 | ₩15,967 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,462 | ₩16,863 | ₩16,074 | ₩16,395 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,181 | ₩16,181 | ₩15,593 | ₩15,820 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,275 | ₩16,702 | ₩16,074 | ₩16,208 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,395 | ₩17,157 | ₩16,395 | ₩16,555 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,863 | ₩17,277 | ₩16,582 | ₩16,662 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,542 | ₩17,023 | ₩16,275 | ₩16,529 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,088 | ₩16,488 | ₩15,941 | ₩16,221 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,754 | ₩16,074 | ₩15,580 | ₩15,887 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,341 | ₩16,796 | ₩15,767 | ₩16,128 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,849 | ₩17,023 | ₩16,128 | ₩16,488 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,448 | ₩17,397 | ₩15,673 | ₩17,063 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,130 | ₩17,330 | ₩16,301 | ₩16,916 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,664 | ₩18,145 | ₩17,464 | ₩17,704 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,918 | ₩18,266 | ₩17,504 | ₩17,932 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,437 | ₩18,359 | ₩17,437 | ₩17,878 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,344 | ₩18,225 | ₩17,116 | ₩18,092 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,025 | ₩18,159 | ₩17,718 | ₩17,918 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,546 | ₩19,067 | ₩18,386 | ₩18,506 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,306 | ₩18,533 | ₩17,825 | ₩18,386 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,304 | ₩18,279 | ₩17,304 | ₩18,132 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,624 | ₩17,771 | ₩16,996 | ₩17,277 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,477 | ₩17,851 | ₩17,116 | ₩17,811 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,597 | ₩17,985 | ₩16,809 | ₩17,544 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,475 | ₩18,185 | ₩16,315 | ₩18,119 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,250 | ₩17,344 | ₩16,341 | ₩16,475 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,649 | ₩17,357 | ₩15,874 | ₩17,223 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,880 | ₩19,268 | ₩15,460 | ₩16,515 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,766 | ₩22,047 | ₩18,346 | ₩18,666 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩21,967 | ₩22,234 | ₩21,646 | ₩21,659 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,847 | ₩21,927 | ₩21,406 | ₩21,806 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,484 | ₩21,780 | ₩20,484 | ₩21,593 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,577 | ₩20,911 | ₩20,083 | ₩20,203 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,403 | ₩20,844 | ₩19,936 | ₩20,497 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,646 | ₩21,833 | ₩20,230 | ₩20,390 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩21,967 | ₩22,368 | ₩21,539 | ₩21,646 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,900 | ₩22,234 | ₩21,619 | ₩21,967 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,221 | ₩22,328 | ₩21,753 | ₩22,221 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,793 | ₩22,434 | ₩21,753 | ₩22,087 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩21,953 | ₩22,127 | ₩21,619 | ₩21,753 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,646 | ₩22,207 | ₩21,499 | ₩21,967 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩21,953 | ₩22,381 | ₩21,472 | ₩21,659 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,036 | ₩23,250 | ₩22,221 | ₩22,221 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,515 | ₩23,143 | ₩22,354 | ₩22,755 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,368 | ₩22,555 | ₩21,820 | ₩22,114 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,622 | ₩22,996 | ₩22,501 | ₩22,982 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,047 | ₩22,915 | ₩21,847 | ₩22,809 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,234 | ₩22,448 | ₩21,312 | ₩21,860 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,889 | ₩22,982 | ₩22,034 | ₩22,247 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩21,980 | ₩22,809 | ₩21,726 | ₩22,715 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,141 | ₩22,675 | ₩22,060 | ₩22,207 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,141 | ₩22,541 | ₩21,940 | ₩22,007 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,234 | ₩22,581 | ₩21,967 | ₩22,341 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,141 | ₩22,408 | ₩21,633 | ₩22,261 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩21,005 | ₩22,354 | ₩21,005 | ₩22,354 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,633 | ₩21,726 | ₩21,112 | ₩21,165 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩21,980 | ₩22,047 | ₩21,606 | ₩21,633 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩22,020 | ₩22,221 | ₩21,820 | ₩21,940 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,087 | ₩22,234 | ₩21,887 | ₩22,087 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,181 | ₩22,247 | ₩21,967 | ₩22,087 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩21,980 | ₩22,141 | ₩21,780 | ₩22,087 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,780 | ₩21,913 | ₩21,512 | ₩21,847 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,593 | ₩21,927 | ₩21,486 | ₩21,847 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,112 | ₩21,686 | ₩21,112 | ₩21,619 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,858 | ₩21,566 | ₩20,818 | ₩21,245 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,604 | ₩21,072 | ₩20,484 | ₩20,591 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,604 | ₩20,831 | ₩20,123 | ₩20,604 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,617 | ₩20,844 | ₩20,123 | ₩20,444 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩21,005 | ₩21,072 | ₩20,230 | ₩20,430 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,577 | ₩21,005 | ₩20,524 | ₩20,831 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,096 | ₩20,697 | ₩20,069 | ₩20,363 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,350 | ₩20,738 | ₩20,043 | ₩20,069 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,512 | ₩21,619 | ₩20,310 | ₩20,323 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,406 | ₩21,526 | ₩21,018 | ₩21,072 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,820 | ₩22,301 | ₩21,178 | ₩21,299 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,221 | ₩22,221 | ₩21,553 | ₩21,806 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,408 | ₩22,622 | ₩21,793 | ₩21,806 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩21,980 | ₩22,461 | ₩21,472 | ₩22,221 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,408 | ₩22,581 | ₩22,154 | ₩22,381 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,314 | ₩23,036 | ₩22,314 | ₩22,541 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,793 | ₩22,728 | ₩21,753 | ₩22,408 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,366 | ₩21,780 | ₩21,272 | ₩21,499 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,564 | ₩21,512 | ₩20,243 | ₩21,392 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,297 | ₩20,778 | ₩19,655 | ₩19,695 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,816 | ₩20,283 | ₩19,762 | ₩20,043 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,735 | ₩20,163 | ₩19,308 | ₩19,762 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,684 | ₩20,684 | ₩19,628 | ₩19,735 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,644 | ₩20,778 | ₩20,444 | ₩20,684 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,045 | ₩21,352 | ₩20,604 | ₩20,751 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,873 | ₩21,873 | ₩21,272 | ₩21,272 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,232 | ₩21,659 | ₩21,112 | ₩21,285 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,045 | ₩21,285 | ₩20,484 | ₩20,991 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,657 | ₩21,018 | ₩20,577 | ₩21,018 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,684 | ₩20,911 | ₩20,350 | ₩20,604 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩20,938 | ₩20,991 | ₩19,989 | ₩20,711 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,671 | ₩21,031 | ₩20,591 | ₩20,884 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,911 | ₩20,965 | ₩20,430 | ₩20,818 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,366 | ₩21,579 | ₩20,697 | ₩20,978 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,539 | ₩22,394 | ₩20,310 | ₩21,619 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,328 | ₩22,782 | ₩22,074 | ₩22,087 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,328 | ₩22,956 | ₩22,314 | ₩22,488 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,849 | ₩22,956 | ₩22,408 | ₩22,702 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,715 | ₩23,156 | ₩22,394 | ₩22,822 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,301 | ₩22,675 | ₩22,020 | ₩22,448 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,780 | ₩22,100 | ₩21,539 | ₩22,060 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,406 | ₩21,994 | ₩21,406 | ₩21,766 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,272 | ₩21,633 | ₩21,112 | ₩21,566 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,818 | ₩21,125 | ₩20,764 | ₩21,058 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,232 | ₩21,312 | ₩20,938 | ₩21,085 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,031 | ₩21,419 | ₩20,978 | ₩21,259 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,869 | ₩20,991 | ₩19,869 | ₩20,778 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,735 | ₩20,123 | ₩19,415 | ₩20,096 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,163 | ₩20,243 | ₩19,441 | ₩19,522 | -3.18% | 125.6만 |
|---|