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 | ₩15,924 | ₩16,058 | ₩15,428 | ₩15,575 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,146 | ₩15,937 | ₩14,945 | ₩15,857 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,910 | ₩16,004 | ₩15,026 | ₩15,307 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,964 | ₩16,554 | ₩15,884 | ₩16,004 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,910 | ₩16,219 | ₩15,749 | ₩15,884 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,446 | ₩16,835 | ₩15,977 | ₩15,977 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,924 | ₩16,661 | ₩15,629 | ₩16,165 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,736 | ₩15,951 | ₩15,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,830 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,816 | ₩16,071 | ₩15,656 | ₩15,749 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,085 | ₩16,299 | ₩15,602 | ₩15,897 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,500 | ₩16,701 | ₩16,299 | ₩16,299 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,500 | ₩16,661 | ₩16,085 | ₩16,460 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩17,023 | ₩17,237 | ₩16,500 | ₩16,527 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,586 | ₩17,814 | ₩16,996 | ₩17,237 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,889 | ₩17,398 | ₩16,728 | ₩17,291 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,621 | ₩16,822 | ₩16,433 | ₩16,621 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,210 | ₩17,291 | ₩16,688 | ₩16,741 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,956 | ₩17,572 | ₩16,607 | ₩16,808 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,875 | ₩17,050 | ₩16,688 | ₩16,782 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,210 | ₩17,599 | ₩16,969 | ₩17,023 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,277 | ₩17,452 | ₩17,076 | ₩17,291 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,412 | ₩17,666 | ₩16,902 | ₩16,996 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,653 | ₩17,787 | ₩17,304 | ₩17,653 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩18,042 | ₩18,551 | ₩17,626 | ₩17,773 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,894 | ₩18,377 | ₩17,680 | ₩18,310 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,867 | ₩18,350 | ₩17,800 | ₩18,068 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,122 | ₩18,444 | ₩17,465 | ₩17,479 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,867 | ₩18,216 | ₩17,639 | ₩17,948 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,725 | ₩18,846 | ₩18,055 | ₩18,082 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩19,047 | ₩19,355 | ₩18,886 | ₩18,926 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,234 | ₩19,489 | ₩18,940 | ₩18,953 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,838 | ₩19,838 | ₩19,382 | ₩19,436 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,637 | ₩19,945 | ₩19,288 | ₩19,905 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,918 | ₩20,347 | ₩19,436 | ₩19,623 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,824 | ₩19,945 | ₩19,529 | ₩19,864 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,253 | ₩20,722 | ₩19,663 | ₩19,704 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,328 | ₩20,990 | ₩19,114 | ₩20,602 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,886 | ₩19,409 | ₩18,658 | ₩18,980 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,100 | ₩19,275 | ₩18,859 | ₩18,886 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,208 | ₩19,328 | ₩18,913 | ₩19,301 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,604 | ₩19,288 | ₩18,363 | ₩19,261 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,631 | ₩18,631 | ₩18,149 | ₩18,511 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,881 | ₩18,430 | ₩17,840 | ₩18,430 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,202 | ₩18,444 | ₩17,613 | ₩17,800 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,457 | ₩18,980 | ₩18,216 | ₩18,537 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,604 | ₩18,739 | ₩18,095 | ₩18,310 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,980 | ₩19,074 | ₩18,189 | ₩18,806 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,135 | ₩18,980 | ₩18,028 | ₩18,873 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,559 | ₩18,403 | ₩17,559 | ₩18,189 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,377 | ₩18,591 | ₩17,921 | ₩17,988 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,269 | ₩18,564 | ₩17,760 | ₩18,470 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,122 | ₩18,578 | ₩17,907 | ₩18,095 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,787 | ₩18,323 | ₩17,572 | ₩18,296 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,277 | ₩17,921 | ₩17,210 | ₩17,586 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,916 | ₩17,412 | ₩16,782 | ₩17,050 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,406 | ₩16,768 | ₩16,299 | ₩16,715 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,653 | ₩17,666 | ₩16,473 | ₩16,741 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,438 | ₩17,840 | ₩17,331 | ₩17,546 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,377 | ₩18,377 | ₩17,345 | ₩17,505 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,631 | ₩19,033 | ₩18,095 | ₩18,310 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,739 | ₩19,060 | ₩18,551 | ₩18,832 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,371 | ₩18,886 | ₩17,277 | ₩18,537 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,519 | ₩17,894 | ₩17,224 | ₩17,251 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,216 | ₩18,363 | ₩17,814 | ₩17,854 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,323 | ₩18,457 | ₩17,988 | ₩18,082 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩18,042 | ₩18,363 | ₩17,814 | ₩18,095 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,162 | ₩18,243 | ₩17,559 | ₩17,988 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,671 | ₩18,966 | ₩18,457 | ₩18,511 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,698 | ₩18,792 | ₩18,336 | ₩18,484 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,712 | ₩18,819 | ₩18,403 | ₩18,752 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩18,015 | ₩18,765 | ₩17,800 | ₩18,551 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,336 | ₩18,336 | ₩17,907 | ₩17,948 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,095 | ₩18,484 | ₩17,827 | ₩18,417 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,371 | ₩18,310 | ₩17,371 | ₩18,296 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,653 | ₩17,867 | ₩17,264 | ₩17,425 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,184 | ₩17,639 | ₩17,050 | ₩17,425 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,117 | ₩17,425 | ₩17,023 | ₩17,143 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,090 | ₩17,425 | ₩16,983 | ₩17,130 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,425 | ₩17,653 | ₩17,076 | ₩17,291 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,948 | ₩18,430 | ₩17,277 | ₩17,331 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,109 | ₩18,417 | ₩18,001 | ₩18,015 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,470 | ₩18,993 | ₩17,867 | ₩17,948 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,720 | ₩18,377 | ₩17,519 | ₩18,095 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,787 | ₩18,055 | ₩17,492 | ₩17,706 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,403 | ₩18,551 | ₩17,706 | ₩17,720 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,773 | ₩18,685 | ₩17,773 | ₩18,511 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,974 | ₩18,229 | ₩17,720 | ₩17,747 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,680 | ₩18,082 | ₩17,465 | ₩17,921 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,291 | ₩17,867 | ₩17,143 | ₩17,787 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,264 | ₩17,318 | ₩16,795 | ₩16,969 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,621 | ₩17,854 | ₩16,513 | ₩17,586 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,513 | ₩16,835 | ₩16,058 | ₩16,808 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩17,050 | ₩17,170 | ₩16,594 | ₩16,674 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,170 | ₩17,170 | ₩16,688 | ₩17,103 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,291 | ₩17,787 | ₩16,889 | ₩17,277 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,345 | ₩17,800 | ₩17,023 | ₩17,157 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,117 | ₩17,371 | ₩16,902 | ₩17,277 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,902 | ₩17,599 | ₩16,849 | ₩17,184 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,835 | ₩17,264 | ₩16,500 | ₩17,237 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,889 | ₩17,291 | ₩16,513 | ₩16,875 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,634 | ₩17,425 | ₩16,500 | ₩16,942 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,849 | ₩17,143 | ₩16,152 | ₩16,688 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,680 | ₩18,189 | ₩17,076 | ₩17,184 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,814 | ₩17,948 | ₩17,251 | ₩17,479 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,377 | ₩18,524 | ₩17,800 | ₩17,894 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,926 | ₩19,033 | ₩18,310 | ₩18,444 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,819 | ₩19,208 | ₩18,631 | ₩19,020 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,087 | ₩19,301 | ₩18,216 | ₩18,564 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,905 | ₩19,918 | ₩19,342 | ₩19,382 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,752 | ₩19,556 | ₩18,444 | ₩19,476 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,940 | ₩19,167 | ₩18,176 | ₩18,564 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,926 | ₩19,060 | ₩18,524 | ₩18,913 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,604 | ₩18,940 | ₩18,497 | ₩18,819 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,275 | ₩19,462 | ₩18,591 | ₩18,698 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,355 | ₩19,663 | ₩19,234 | ₩19,436 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,194 | ₩19,824 | ₩19,141 | ₩19,288 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,167 | ₩19,342 | ₩18,899 | ₩19,234 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,583 | ₩19,757 | ₩18,712 | ₩19,141 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,556 | ₩19,797 | ₩19,301 | ₩19,489 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩20,012 | ₩20,360 | ₩19,301 | ₩19,436 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,516 | ₩19,998 | ₩19,355 | ₩19,905 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,288 | ₩19,905 | ₩19,047 | ₩19,610 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,631 | ₩18,993 | ₩18,390 | ₩18,806 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,913 | ₩19,194 | ₩18,537 | ₩18,618 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,840 | ₩19,100 | ₩17,840 | ₩18,832 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,532 | ₩18,350 | ₩17,532 | ₩18,310 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,653 | ₩17,747 | ₩17,184 | ₩17,720 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,921 | ₩18,082 | ₩16,889 | ₩17,626 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,082 | ₩18,417 | ₩18,015 | ₩18,149 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,795 | ₩17,117 | ₩16,715 | ₩17,023 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,634 | ₩16,983 | ₩16,621 | ₩16,916 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,299 | ₩17,063 | ₩15,991 | ₩16,728 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,527 | ₩16,956 | ₩16,379 | ₩16,755 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,393 | ₩16,621 | ₩15,790 | ₩16,433 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,111 | ₩16,379 | ₩15,897 | ₩15,964 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,964 | ₩16,138 | ₩15,615 | ₩15,816 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩16,071 | ₩16,594 | ₩15,991 | ₩16,178 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,379 | ₩16,500 | ₩15,857 | ₩16,326 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,125 | ₩17,197 | ₩15,870 | ₩16,018 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,513 | ₩16,916 | ₩16,125 | ₩16,446 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,232 | ₩16,232 | ₩15,642 | ₩15,870 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,326 | ₩16,755 | ₩16,125 | ₩16,259 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,446 | ₩17,210 | ₩16,446 | ₩16,607 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,916 | ₩17,331 | ₩16,634 | ₩16,715 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,594 | ₩17,076 | ₩16,326 | ₩16,581 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,138 | ₩16,540 | ₩15,991 | ₩16,272 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,803 | ₩16,125 | ₩15,629 | ₩15,937 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,393 | ₩16,849 | ₩15,816 | ₩16,178 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,902 | ₩17,076 | ₩16,178 | ₩16,540 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,500 | ₩17,452 | ₩15,723 | ₩17,117 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,184 | ₩17,385 | ₩16,353 | ₩16,969 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,720 | ₩18,202 | ₩17,519 | ₩17,760 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,974 | ₩18,323 | ₩17,559 | ₩17,988 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,492 | ₩18,417 | ₩17,492 | ₩17,934 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,398 | ₩18,283 | ₩17,170 | ₩18,149 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,082 | ₩18,216 | ₩17,773 | ₩17,974 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,604 | ₩19,127 | ₩18,444 | ₩18,564 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,363 | ₩18,591 | ₩17,881 | ₩18,444 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,358 | ₩18,336 | ₩17,358 | ₩18,189 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,680 | ₩17,827 | ₩17,050 | ₩17,331 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,532 | ₩17,907 | ₩17,170 | ₩17,867 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,653 | ₩18,042 | ₩16,862 | ₩17,599 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,527 | ₩18,243 | ₩16,366 | ₩18,176 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,304 | ₩17,398 | ₩16,393 | ₩16,527 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,701 | ₩17,412 | ₩15,924 | ₩17,277 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,940 | ₩19,328 | ₩15,508 | ₩16,567 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,835 | ₩22,116 | ₩18,403 | ₩18,725 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩22,036 | ₩22,304 | ₩21,714 | ₩21,728 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,915 | ₩21,996 | ₩21,473 | ₩21,875 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,548 | ₩21,848 | ₩20,548 | ₩21,661 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,642 | ₩20,977 | ₩20,146 | ₩20,267 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,468 | ₩20,910 | ₩19,998 | ₩20,561 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,714 | ₩21,902 | ₩20,293 | ₩20,454 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩22,036 | ₩22,438 | ₩21,607 | ₩21,714 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,969 | ₩22,304 | ₩21,687 | ₩22,036 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,291 | ₩22,398 | ₩21,821 | ₩22,291 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,862 | ₩22,505 | ₩21,821 | ₩22,156 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩22,022 | ₩22,197 | ₩21,687 | ₩21,821 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,714 | ₩22,277 | ₩21,567 | ₩22,036 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩22,022 | ₩22,451 | ₩21,540 | ₩21,728 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,108 | ₩23,323 | ₩22,291 | ₩22,291 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,585 | ₩23,215 | ₩22,425 | ₩22,827 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,438 | ₩22,626 | ₩21,888 | ₩22,183 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,693 | ₩23,068 | ₩22,572 | ₩23,055 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,116 | ₩22,988 | ₩21,915 | ₩22,880 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,304 | ₩22,518 | ₩21,379 | ₩21,929 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,961 | ₩23,055 | ₩22,103 | ₩22,317 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩22,049 | ₩22,880 | ₩21,795 | ₩22,786 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,210 | ₩22,746 | ₩22,130 | ₩22,277 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,210 | ₩22,612 | ₩22,009 | ₩22,076 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,304 | ₩22,652 | ₩22,036 | ₩22,411 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,210 | ₩22,478 | ₩21,701 | ₩22,331 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩21,071 | ₩22,425 | ₩21,071 | ₩22,425 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,701 | ₩21,795 | ₩21,178 | ₩21,232 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩22,049 | ₩22,116 | ₩21,674 | ₩21,701 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩22,089 | ₩22,291 | ₩21,888 | ₩22,009 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,156 | ₩22,304 | ₩21,955 | ₩22,156 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,250 | ₩22,317 | ₩22,036 | ₩22,156 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩22,049 | ₩22,210 | ₩21,848 | ₩22,156 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,848 | ₩21,982 | ₩21,580 | ₩21,915 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,661 | ₩21,996 | ₩21,553 | ₩21,915 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,178 | ₩21,754 | ₩21,178 | ₩21,687 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,923 | ₩21,634 | ₩20,883 | ₩21,312 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,669 | ₩21,138 | ₩20,548 | ₩20,655 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,669 | ₩20,897 | ₩20,186 | ₩20,669 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,682 | ₩20,910 | ₩20,186 | ₩20,508 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩21,071 | ₩21,138 | ₩20,293 | ₩20,494 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,642 | ₩21,071 | ₩20,588 | ₩20,897 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,159 | ₩20,762 | ₩20,133 | ₩20,427 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,414 | ₩20,803 | ₩20,106 | ₩20,133 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,580 | ₩21,687 | ₩20,374 | ₩20,387 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,473 | ₩21,594 | ₩21,084 | ₩21,138 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,888 | ₩22,371 | ₩21,245 | ₩21,366 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,291 | ₩22,291 | ₩21,620 | ₩21,875 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,478 | ₩22,693 | ₩21,862 | ₩21,875 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩22,049 | ₩22,532 | ₩21,540 | ₩22,291 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,478 | ₩22,652 | ₩22,224 | ₩22,451 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,384 | ₩23,108 | ₩22,384 | ₩22,612 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,862 | ₩22,800 | ₩21,821 | ₩22,478 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,433 | ₩21,848 | ₩21,339 | ₩21,567 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,628 | ₩21,580 | ₩20,307 | ₩21,459 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,360 | ₩20,843 | ₩19,717 | ₩19,757 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,878 | ₩20,347 | ₩19,824 | ₩20,106 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,797 | ₩20,226 | ₩19,368 | ₩19,824 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,749 | ₩20,749 | ₩19,690 | ₩19,797 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,709 | ₩20,843 | ₩20,508 | ₩20,749 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,111 | ₩21,419 | ₩20,669 | ₩20,816 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,942 | ₩21,942 | ₩21,339 | ₩21,339 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,299 | ₩21,728 | ₩21,178 | ₩21,352 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,111 | ₩21,352 | ₩20,548 | ₩21,057 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,722 | ₩21,084 | ₩20,642 | ₩21,084 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,749 | ₩20,977 | ₩20,414 | ₩20,669 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩21,004 | ₩21,057 | ₩20,052 | ₩20,776 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,736 | ₩21,098 | ₩20,655 | ₩20,950 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,977 | ₩21,031 | ₩20,494 | ₩20,883 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,433 | ₩21,647 | ₩20,762 | ₩21,044 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,607 | ₩22,465 | ₩20,374 | ₩21,687 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,398 | ₩22,853 | ₩22,143 | ₩22,156 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,398 | ₩23,028 | ₩22,384 | ₩22,559 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,920 | ₩23,028 | ₩22,478 | ₩22,773 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,786 | ₩23,229 | ₩22,465 | ₩22,894 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,371 | ₩22,746 | ₩22,089 | ₩22,518 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,848 | ₩22,170 | ₩21,607 | ₩22,130 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,473 | ₩22,063 | ₩21,473 | ₩21,835 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,339 | ₩21,701 | ₩21,178 | ₩21,634 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,883 | ₩21,191 | ₩20,830 | ₩21,124 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,299 | ₩21,379 | ₩21,004 | ₩21,151 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,098 | ₩21,486 | ₩21,044 | ₩21,325 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,931 | ₩21,057 | ₩19,931 | ₩20,843 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,797 | ₩20,186 | ₩19,476 | ₩20,159 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,226 | ₩20,307 | ₩19,503 | ₩19,583 | -3.18% | 125.6만 |
|---|