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 | ₩15,934 | ₩16,068 | ₩15,438 | ₩15,585 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,156 | ₩15,947 | ₩14,955 | ₩15,867 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,921 | ₩16,015 | ₩15,035 | ₩15,317 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,974 | ₩16,564 | ₩15,894 | ₩16,015 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,921 | ₩16,229 | ₩15,760 | ₩15,894 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,457 | ₩16,846 | ₩15,988 | ₩15,988 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,934 | ₩16,672 | ₩15,639 | ₩16,175 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,746 | ₩15,961 | ₩15,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,840 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,827 | ₩16,082 | ₩15,666 | ₩15,760 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,095 | ₩16,310 | ₩15,612 | ₩15,907 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,511 | ₩16,712 | ₩16,310 | ₩16,310 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,511 | ₩16,672 | ₩16,095 | ₩16,471 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩17,034 | ₩17,248 | ₩16,511 | ₩16,538 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,597 | ₩17,825 | ₩17,007 | ₩17,248 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,900 | ₩17,409 | ₩16,739 | ₩17,302 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,631 | ₩16,833 | ₩16,444 | ₩16,631 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,222 | ₩17,302 | ₩16,699 | ₩16,752 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,967 | ₩17,584 | ₩16,618 | ₩16,819 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,886 | ₩17,061 | ₩16,699 | ₩16,792 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,222 | ₩17,611 | ₩16,980 | ₩17,034 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,289 | ₩17,463 | ₩17,088 | ₩17,302 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,423 | ₩17,678 | ₩16,913 | ₩17,007 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,664 | ₩17,798 | ₩17,316 | ₩17,664 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩18,053 | ₩18,563 | ₩17,637 | ₩17,785 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,906 | ₩18,389 | ₩17,691 | ₩18,321 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,879 | ₩18,362 | ₩17,812 | ₩18,080 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,134 | ₩18,456 | ₩17,476 | ₩17,490 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,879 | ₩18,228 | ₩17,651 | ₩17,959 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,737 | ₩18,858 | ₩18,067 | ₩18,093 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩19,059 | ₩19,368 | ₩18,898 | ₩18,938 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,247 | ₩19,502 | ₩18,952 | ₩18,965 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,851 | ₩19,851 | ₩19,394 | ₩19,448 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,649 | ₩19,958 | ₩19,301 | ₩19,918 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,931 | ₩20,360 | ₩19,448 | ₩19,636 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,837 | ₩19,958 | ₩19,542 | ₩19,877 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,266 | ₩20,736 | ₩19,676 | ₩19,716 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,341 | ₩21,004 | ₩19,126 | ₩20,615 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,898 | ₩19,421 | ₩18,670 | ₩18,992 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,113 | ₩19,287 | ₩18,871 | ₩18,898 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,220 | ₩19,341 | ₩18,925 | ₩19,314 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,617 | ₩19,301 | ₩18,375 | ₩19,274 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,643 | ₩18,643 | ₩18,161 | ₩18,523 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,892 | ₩18,442 | ₩17,852 | ₩18,442 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,214 | ₩18,456 | ₩17,624 | ₩17,812 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,469 | ₩18,992 | ₩18,228 | ₩18,549 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,617 | ₩18,751 | ₩18,107 | ₩18,321 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,992 | ₩19,086 | ₩18,201 | ₩18,818 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,147 | ₩18,992 | ₩18,040 | ₩18,885 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,570 | ₩18,415 | ₩17,570 | ₩18,201 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,389 | ₩18,603 | ₩17,933 | ₩18,000 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,281 | ₩18,576 | ₩17,772 | ₩18,482 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,134 | ₩18,590 | ₩17,919 | ₩18,107 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,798 | ₩18,335 | ₩17,584 | ₩18,308 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,289 | ₩17,933 | ₩17,222 | ₩17,597 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,927 | ₩17,423 | ₩16,792 | ₩17,061 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,417 | ₩16,779 | ₩16,310 | ₩16,725 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,664 | ₩17,678 | ₩16,484 | ₩16,752 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,450 | ₩17,852 | ₩17,342 | ₩17,557 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,389 | ₩18,389 | ₩17,356 | ₩17,517 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,643 | ₩19,046 | ₩18,107 | ₩18,321 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,751 | ₩19,073 | ₩18,563 | ₩18,845 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,383 | ₩18,898 | ₩17,289 | ₩18,549 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,530 | ₩17,906 | ₩17,235 | ₩17,262 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,228 | ₩18,375 | ₩17,825 | ₩17,865 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,335 | ₩18,469 | ₩18,000 | ₩18,093 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩18,053 | ₩18,375 | ₩17,825 | ₩18,107 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,174 | ₩18,254 | ₩17,570 | ₩18,000 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,684 | ₩18,979 | ₩18,469 | ₩18,523 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,710 | ₩18,804 | ₩18,348 | ₩18,496 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,724 | ₩18,831 | ₩18,415 | ₩18,764 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩18,026 | ₩18,778 | ₩17,812 | ₩18,563 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,348 | ₩18,348 | ₩17,919 | ₩17,959 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,107 | ₩18,496 | ₩17,839 | ₩18,429 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,383 | ₩18,321 | ₩17,383 | ₩18,308 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,664 | ₩17,879 | ₩17,275 | ₩17,436 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,195 | ₩17,651 | ₩17,061 | ₩17,436 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,128 | ₩17,436 | ₩17,034 | ₩17,155 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,101 | ₩17,436 | ₩16,994 | ₩17,141 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,436 | ₩17,664 | ₩17,088 | ₩17,302 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,959 | ₩18,442 | ₩17,289 | ₩17,342 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,120 | ₩18,429 | ₩18,013 | ₩18,026 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,482 | ₩19,006 | ₩17,879 | ₩17,959 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,731 | ₩18,389 | ₩17,530 | ₩18,107 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,798 | ₩18,067 | ₩17,503 | ₩17,718 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,415 | ₩18,563 | ₩17,718 | ₩17,731 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,785 | ₩18,697 | ₩17,785 | ₩18,523 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,986 | ₩18,241 | ₩17,731 | ₩17,758 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,691 | ₩18,093 | ₩17,476 | ₩17,933 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,302 | ₩17,879 | ₩17,155 | ₩17,798 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,275 | ₩17,329 | ₩16,806 | ₩16,980 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,631 | ₩17,865 | ₩16,524 | ₩17,597 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,524 | ₩16,846 | ₩16,068 | ₩16,819 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩17,061 | ₩17,181 | ₩16,605 | ₩16,685 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,181 | ₩17,181 | ₩16,699 | ₩17,114 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,302 | ₩17,798 | ₩16,900 | ₩17,289 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,356 | ₩17,812 | ₩17,034 | ₩17,168 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,128 | ₩17,383 | ₩16,913 | ₩17,289 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,913 | ₩17,611 | ₩16,860 | ₩17,195 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,846 | ₩17,275 | ₩16,511 | ₩17,248 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,900 | ₩17,302 | ₩16,524 | ₩16,886 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,645 | ₩17,436 | ₩16,511 | ₩16,953 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,860 | ₩17,155 | ₩16,162 | ₩16,699 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,691 | ₩18,201 | ₩17,088 | ₩17,195 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,825 | ₩17,959 | ₩17,262 | ₩17,490 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,389 | ₩18,536 | ₩17,812 | ₩17,906 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,938 | ₩19,046 | ₩18,321 | ₩18,456 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,831 | ₩19,220 | ₩18,643 | ₩19,032 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,099 | ₩19,314 | ₩18,228 | ₩18,576 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,918 | ₩19,931 | ₩19,354 | ₩19,394 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,764 | ₩19,569 | ₩18,456 | ₩19,488 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,952 | ₩19,180 | ₩18,187 | ₩18,576 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,938 | ₩19,073 | ₩18,536 | ₩18,925 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,617 | ₩18,952 | ₩18,509 | ₩18,831 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,287 | ₩19,475 | ₩18,603 | ₩18,710 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,368 | ₩19,676 | ₩19,247 | ₩19,448 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,207 | ₩19,837 | ₩19,153 | ₩19,301 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,180 | ₩19,354 | ₩18,912 | ₩19,247 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,596 | ₩19,770 | ₩18,724 | ₩19,153 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,569 | ₩19,810 | ₩19,314 | ₩19,502 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩20,025 | ₩20,374 | ₩19,314 | ₩19,448 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,529 | ₩20,011 | ₩19,368 | ₩19,918 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,301 | ₩19,918 | ₩19,059 | ₩19,622 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,643 | ₩19,006 | ₩18,402 | ₩18,818 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,925 | ₩19,207 | ₩18,549 | ₩18,630 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,852 | ₩19,113 | ₩17,852 | ₩18,845 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,544 | ₩18,362 | ₩17,544 | ₩18,321 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,664 | ₩17,758 | ₩17,195 | ₩17,731 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,933 | ₩18,093 | ₩16,900 | ₩17,637 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,093 | ₩18,429 | ₩18,026 | ₩18,161 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,806 | ₩17,128 | ₩16,725 | ₩17,034 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,645 | ₩16,994 | ₩16,631 | ₩16,927 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,310 | ₩17,074 | ₩16,001 | ₩16,739 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,538 | ₩16,967 | ₩16,390 | ₩16,766 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,403 | ₩16,631 | ₩15,800 | ₩16,444 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,122 | ₩16,390 | ₩15,907 | ₩15,974 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,974 | ₩16,149 | ₩15,626 | ₩15,827 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩16,082 | ₩16,605 | ₩16,001 | ₩16,189 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,390 | ₩16,511 | ₩15,867 | ₩16,336 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,135 | ₩17,208 | ₩15,880 | ₩16,028 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,524 | ₩16,927 | ₩16,135 | ₩16,457 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,243 | ₩16,243 | ₩15,652 | ₩15,880 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,336 | ₩16,766 | ₩16,135 | ₩16,269 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,457 | ₩17,222 | ₩16,457 | ₩16,618 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,927 | ₩17,342 | ₩16,645 | ₩16,725 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,605 | ₩17,088 | ₩16,336 | ₩16,591 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,149 | ₩16,551 | ₩16,001 | ₩16,283 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,813 | ₩16,135 | ₩15,639 | ₩15,947 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,403 | ₩16,860 | ₩15,827 | ₩16,189 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,913 | ₩17,088 | ₩16,189 | ₩16,551 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,511 | ₩17,463 | ₩15,733 | ₩17,128 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,195 | ₩17,396 | ₩16,363 | ₩16,980 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,731 | ₩18,214 | ₩17,530 | ₩17,772 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,986 | ₩18,335 | ₩17,570 | ₩18,000 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,503 | ₩18,429 | ₩17,503 | ₩17,946 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,409 | ₩18,295 | ₩17,181 | ₩18,161 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,093 | ₩18,228 | ₩17,785 | ₩17,986 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,617 | ₩19,140 | ₩18,456 | ₩18,576 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,375 | ₩18,603 | ₩17,892 | ₩18,456 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,369 | ₩18,348 | ₩17,369 | ₩18,201 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,691 | ₩17,839 | ₩17,061 | ₩17,342 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,544 | ₩17,919 | ₩17,181 | ₩17,879 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,664 | ₩18,053 | ₩16,873 | ₩17,611 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,538 | ₩18,254 | ₩16,377 | ₩18,187 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,316 | ₩17,409 | ₩16,403 | ₩16,538 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,712 | ₩17,423 | ₩15,934 | ₩17,289 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,952 | ₩19,341 | ₩15,518 | ₩16,578 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,849 | ₩22,131 | ₩18,415 | ₩18,737 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩22,050 | ₩22,318 | ₩21,728 | ₩21,742 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,929 | ₩22,010 | ₩21,487 | ₩21,889 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,561 | ₩21,862 | ₩20,561 | ₩21,675 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,655 | ₩20,991 | ₩20,159 | ₩20,280 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,481 | ₩20,924 | ₩20,011 | ₩20,575 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,728 | ₩21,916 | ₩20,307 | ₩20,467 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩22,050 | ₩22,453 | ₩21,621 | ₩21,728 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,983 | ₩22,318 | ₩21,701 | ₩22,050 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,305 | ₩22,412 | ₩21,836 | ₩22,305 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,876 | ₩22,520 | ₩21,836 | ₩22,171 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩22,037 | ₩22,211 | ₩21,701 | ₩21,836 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,728 | ₩22,292 | ₩21,581 | ₩22,050 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩22,037 | ₩22,466 | ₩21,554 | ₩21,742 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,123 | ₩23,338 | ₩22,305 | ₩22,305 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,600 | ₩23,230 | ₩22,439 | ₩22,841 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,453 | ₩22,640 | ₩21,903 | ₩22,198 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,707 | ₩23,083 | ₩22,587 | ₩23,070 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,131 | ₩23,002 | ₩21,929 | ₩22,895 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,318 | ₩22,533 | ₩21,393 | ₩21,943 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,976 | ₩23,070 | ₩22,117 | ₩22,332 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩22,064 | ₩22,895 | ₩21,809 | ₩22,801 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,225 | ₩22,761 | ₩22,144 | ₩22,292 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,225 | ₩22,627 | ₩22,023 | ₩22,090 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,318 | ₩22,667 | ₩22,050 | ₩22,426 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,225 | ₩22,493 | ₩21,715 | ₩22,345 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩21,084 | ₩22,439 | ₩21,084 | ₩22,439 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,715 | ₩21,809 | ₩21,192 | ₩21,245 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩22,064 | ₩22,131 | ₩21,688 | ₩21,715 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩22,104 | ₩22,305 | ₩21,903 | ₩22,023 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,171 | ₩22,318 | ₩21,970 | ₩22,171 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,265 | ₩22,332 | ₩22,050 | ₩22,171 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩22,064 | ₩22,225 | ₩21,862 | ₩22,171 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,862 | ₩21,996 | ₩21,594 | ₩21,929 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,675 | ₩22,010 | ₩21,567 | ₩21,929 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,192 | ₩21,768 | ₩21,192 | ₩21,701 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,937 | ₩21,648 | ₩20,897 | ₩21,326 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,682 | ₩21,152 | ₩20,561 | ₩20,669 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,682 | ₩20,910 | ₩20,199 | ₩20,682 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,695 | ₩20,924 | ₩20,199 | ₩20,521 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩21,084 | ₩21,152 | ₩20,307 | ₩20,508 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,655 | ₩21,084 | ₩20,602 | ₩20,910 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,172 | ₩20,776 | ₩20,146 | ₩20,441 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,427 | ₩20,816 | ₩20,119 | ₩20,146 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,594 | ₩21,701 | ₩20,387 | ₩20,400 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,487 | ₩21,608 | ₩21,098 | ₩21,152 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,903 | ₩22,385 | ₩21,259 | ₩21,380 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,305 | ₩22,305 | ₩21,634 | ₩21,889 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,493 | ₩22,707 | ₩21,876 | ₩21,889 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩22,064 | ₩22,546 | ₩21,554 | ₩22,305 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,493 | ₩22,667 | ₩22,238 | ₩22,466 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,399 | ₩23,123 | ₩22,399 | ₩22,627 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,876 | ₩22,815 | ₩21,836 | ₩22,493 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,447 | ₩21,862 | ₩21,353 | ₩21,581 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,642 | ₩21,594 | ₩20,320 | ₩21,473 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,374 | ₩20,856 | ₩19,730 | ₩19,770 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,891 | ₩20,360 | ₩19,837 | ₩20,119 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,810 | ₩20,239 | ₩19,381 | ₩19,837 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,763 | ₩20,763 | ₩19,703 | ₩19,810 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,722 | ₩20,856 | ₩20,521 | ₩20,763 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,125 | ₩21,433 | ₩20,682 | ₩20,830 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,956 | ₩21,956 | ₩21,353 | ₩21,353 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,312 | ₩21,742 | ₩21,192 | ₩21,366 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,125 | ₩21,366 | ₩20,561 | ₩21,071 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,736 | ₩21,098 | ₩20,655 | ₩21,098 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,763 | ₩20,991 | ₩20,427 | ₩20,682 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩21,017 | ₩21,071 | ₩20,065 | ₩20,789 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,749 | ₩21,111 | ₩20,669 | ₩20,964 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,991 | ₩21,044 | ₩20,508 | ₩20,897 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,447 | ₩21,661 | ₩20,776 | ₩21,058 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,621 | ₩22,479 | ₩20,387 | ₩21,701 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,412 | ₩22,868 | ₩22,157 | ₩22,171 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,412 | ₩23,043 | ₩22,399 | ₩22,573 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,935 | ₩23,043 | ₩22,493 | ₩22,788 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,801 | ₩23,244 | ₩22,479 | ₩22,909 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,385 | ₩22,761 | ₩22,104 | ₩22,533 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,862 | ₩22,184 | ₩21,621 | ₩22,144 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,487 | ₩22,077 | ₩21,487 | ₩21,849 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,353 | ₩21,715 | ₩21,192 | ₩21,648 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,897 | ₩21,205 | ₩20,843 | ₩21,138 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,312 | ₩21,393 | ₩21,017 | ₩21,165 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,111 | ₩21,500 | ₩21,058 | ₩21,339 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,944 | ₩21,071 | ₩19,944 | ₩20,856 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,810 | ₩20,199 | ₩19,488 | ₩20,172 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,239 | ₩20,320 | ₩19,515 | ₩19,596 | -3.18% | 125.6만 |
|---|