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 | ₩15,852 | ₩15,986 | ₩15,359 | ₩15,505 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,078 | ₩15,866 | ₩14,878 | ₩15,786 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,839 | ₩15,932 | ₩14,958 | ₩15,239 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,892 | ₩16,480 | ₩15,812 | ₩15,932 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,839 | ₩16,146 | ₩15,679 | ₩15,812 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,373 | ₩16,760 | ₩15,906 | ₩15,906 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,852 | ₩16,586 | ₩15,559 | ₩16,093 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,666 | ₩15,879 | ₩15,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,759 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,746 | ₩15,999 | ₩15,586 | ₩15,679 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,013 | ₩16,226 | ₩15,532 | ₩15,826 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,426 | ₩16,626 | ₩16,226 | ₩16,226 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,426 | ₩16,586 | ₩16,013 | ₩16,386 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩16,947 | ₩17,160 | ₩16,426 | ₩16,453 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,507 | ₩17,734 | ₩16,920 | ₩17,160 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,813 | ₩17,320 | ₩16,653 | ₩17,214 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,546 | ₩16,746 | ₩16,359 | ₩16,546 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,133 | ₩17,214 | ₩16,613 | ₩16,666 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,880 | ₩17,494 | ₩16,533 | ₩16,733 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,800 | ₩16,973 | ₩16,613 | ₩16,706 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,133 | ₩17,520 | ₩16,893 | ₩16,947 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,200 | ₩17,374 | ₩17,000 | ₩17,214 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,334 | ₩17,587 | ₩16,827 | ₩16,920 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,574 | ₩17,707 | ₩17,227 | ₩17,574 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩17,961 | ₩18,468 | ₩17,547 | ₩17,694 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,814 | ₩18,294 | ₩17,600 | ₩18,228 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,787 | ₩18,268 | ₩17,721 | ₩17,987 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,041 | ₩18,361 | ₩17,387 | ₩17,400 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,787 | ₩18,134 | ₩17,560 | ₩17,867 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,641 | ₩18,761 | ₩17,974 | ₩18,001 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩18,962 | ₩19,268 | ₩18,801 | ₩18,841 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,148 | ₩19,402 | ₩18,855 | ₩18,868 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,749 | ₩19,749 | ₩19,295 | ₩19,349 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,549 | ₩19,856 | ₩19,202 | ₩19,816 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,829 | ₩20,256 | ₩19,349 | ₩19,535 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,735 | ₩19,856 | ₩19,442 | ₩19,776 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,162 | ₩20,630 | ₩19,575 | ₩19,615 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,242 | ₩20,896 | ₩19,028 | ₩20,509 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,801 | ₩19,322 | ₩18,575 | ₩18,895 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,015 | ₩19,188 | ₩18,775 | ₩18,801 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,122 | ₩19,242 | ₩18,828 | ₩19,215 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,521 | ₩19,202 | ₩18,281 | ₩19,175 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,548 | ₩18,548 | ₩18,068 | ₩18,428 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,801 | ₩18,348 | ₩17,761 | ₩18,348 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,121 | ₩18,361 | ₩17,534 | ₩17,721 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,374 | ₩18,895 | ₩18,134 | ₩18,454 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,521 | ₩18,655 | ₩18,014 | ₩18,228 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,895 | ₩18,988 | ₩18,108 | ₩18,721 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,054 | ₩18,895 | ₩17,947 | ₩18,788 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,480 | ₩18,321 | ₩17,480 | ₩18,108 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,294 | ₩18,508 | ₩17,841 | ₩17,907 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,188 | ₩18,481 | ₩17,681 | ₩18,388 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,041 | ₩18,495 | ₩17,827 | ₩18,014 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,707 | ₩18,241 | ₩17,494 | ₩18,214 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,200 | ₩17,841 | ₩17,133 | ₩17,507 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,840 | ₩17,334 | ₩16,706 | ₩16,973 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,333 | ₩16,693 | ₩16,226 | ₩16,640 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,574 | ₩17,587 | ₩16,400 | ₩16,666 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,360 | ₩17,761 | ₩17,254 | ₩17,467 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,294 | ₩18,294 | ₩17,267 | ₩17,427 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,548 | ₩18,948 | ₩18,014 | ₩18,228 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,655 | ₩18,975 | ₩18,468 | ₩18,748 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,294 | ₩18,801 | ₩17,200 | ₩18,454 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,440 | ₩17,814 | ₩17,147 | ₩17,173 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,134 | ₩18,281 | ₩17,734 | ₩17,774 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,241 | ₩18,374 | ₩17,907 | ₩18,001 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩17,961 | ₩18,281 | ₩17,734 | ₩18,014 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,081 | ₩18,161 | ₩17,480 | ₩17,907 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,588 | ₩18,881 | ₩18,374 | ₩18,428 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,615 | ₩18,708 | ₩18,254 | ₩18,401 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,628 | ₩18,735 | ₩18,321 | ₩18,668 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩17,934 | ₩18,681 | ₩17,721 | ₩18,468 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,254 | ₩18,254 | ₩17,827 | ₩17,867 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,014 | ₩18,401 | ₩17,747 | ₩18,334 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,294 | ₩18,228 | ₩17,294 | ₩18,214 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,574 | ₩17,787 | ₩17,187 | ₩17,347 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,107 | ₩17,560 | ₩16,973 | ₩17,347 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,040 | ₩17,347 | ₩16,947 | ₩17,067 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,013 | ₩17,347 | ₩16,907 | ₩17,053 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,347 | ₩17,574 | ₩17,000 | ₩17,214 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,867 | ₩18,348 | ₩17,200 | ₩17,254 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,027 | ₩18,334 | ₩17,921 | ₩17,934 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,388 | ₩18,908 | ₩17,787 | ₩17,867 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,641 | ₩18,294 | ₩17,440 | ₩18,014 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,707 | ₩17,974 | ₩17,414 | ₩17,627 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,321 | ₩18,468 | ₩17,627 | ₩17,641 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,694 | ₩18,601 | ₩17,694 | ₩18,428 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,894 | ₩18,148 | ₩17,641 | ₩17,667 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,600 | ₩18,001 | ₩17,387 | ₩17,841 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,214 | ₩17,787 | ₩17,067 | ₩17,707 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,187 | ₩17,240 | ₩16,720 | ₩16,893 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,546 | ₩17,774 | ₩16,440 | ₩17,507 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,440 | ₩16,760 | ₩15,986 | ₩16,733 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩16,973 | ₩17,093 | ₩16,520 | ₩16,600 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,093 | ₩17,093 | ₩16,613 | ₩17,027 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,214 | ₩17,707 | ₩16,813 | ₩17,200 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,267 | ₩17,721 | ₩16,947 | ₩17,080 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,040 | ₩17,294 | ₩16,827 | ₩17,200 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,827 | ₩17,520 | ₩16,773 | ₩17,107 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,760 | ₩17,187 | ₩16,426 | ₩17,160 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,813 | ₩17,214 | ₩16,440 | ₩16,800 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,560 | ₩17,347 | ₩16,426 | ₩16,867 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,773 | ₩17,067 | ₩16,079 | ₩16,613 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,600 | ₩18,108 | ₩17,000 | ₩17,107 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,734 | ₩17,867 | ₩17,173 | ₩17,400 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,294 | ₩18,441 | ₩17,721 | ₩17,814 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,841 | ₩18,948 | ₩18,228 | ₩18,361 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,735 | ₩19,122 | ₩18,548 | ₩18,935 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,002 | ₩19,215 | ₩18,134 | ₩18,481 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,816 | ₩19,829 | ₩19,255 | ₩19,295 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,668 | ₩19,469 | ₩18,361 | ₩19,389 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,855 | ₩19,082 | ₩18,094 | ₩18,481 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,841 | ₩18,975 | ₩18,441 | ₩18,828 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,521 | ₩18,855 | ₩18,414 | ₩18,735 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,188 | ₩19,375 | ₩18,508 | ₩18,615 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,268 | ₩19,575 | ₩19,148 | ₩19,349 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,108 | ₩19,735 | ₩19,055 | ₩19,202 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,082 | ₩19,255 | ₩18,815 | ₩19,148 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,495 | ₩19,669 | ₩18,628 | ₩19,055 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,469 | ₩19,709 | ₩19,215 | ₩19,402 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩19,922 | ₩20,269 | ₩19,215 | ₩19,349 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,429 | ₩19,909 | ₩19,268 | ₩19,816 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,202 | ₩19,816 | ₩18,962 | ₩19,522 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,548 | ₩18,908 | ₩18,308 | ₩18,721 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,828 | ₩19,108 | ₩18,454 | ₩18,535 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,761 | ₩19,015 | ₩17,761 | ₩18,748 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,454 | ₩18,268 | ₩17,454 | ₩18,228 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,574 | ₩17,667 | ₩17,107 | ₩17,641 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,841 | ₩18,001 | ₩16,813 | ₩17,547 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,001 | ₩18,334 | ₩17,934 | ₩18,068 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,720 | ₩17,040 | ₩16,640 | ₩16,947 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,560 | ₩16,907 | ₩16,546 | ₩16,840 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,226 | ₩16,987 | ₩15,919 | ₩16,653 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,453 | ₩16,880 | ₩16,306 | ₩16,680 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,319 | ₩16,546 | ₩15,719 | ₩16,359 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,039 | ₩16,306 | ₩15,826 | ₩15,892 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,892 | ₩16,066 | ₩15,546 | ₩15,746 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩15,999 | ₩16,520 | ₩15,919 | ₩16,106 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,306 | ₩16,426 | ₩15,786 | ₩16,253 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,053 | ₩17,120 | ₩15,799 | ₩15,946 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,440 | ₩16,840 | ₩16,053 | ₩16,373 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,159 | ₩16,159 | ₩15,572 | ₩15,799 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,253 | ₩16,680 | ₩16,053 | ₩16,186 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,373 | ₩17,133 | ₩16,373 | ₩16,533 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,840 | ₩17,254 | ₩16,560 | ₩16,640 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,520 | ₩17,000 | ₩16,253 | ₩16,506 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,066 | ₩16,466 | ₩15,919 | ₩16,199 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,732 | ₩16,053 | ₩15,559 | ₩15,866 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,319 | ₩16,773 | ₩15,746 | ₩16,106 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,827 | ₩17,000 | ₩16,106 | ₩16,466 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,426 | ₩17,374 | ₩15,652 | ₩17,040 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,107 | ₩17,307 | ₩16,279 | ₩16,893 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,641 | ₩18,121 | ₩17,440 | ₩17,681 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,894 | ₩18,241 | ₩17,480 | ₩17,907 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,414 | ₩18,334 | ₩17,414 | ₩17,854 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,320 | ₩18,201 | ₩17,093 | ₩18,068 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,001 | ₩18,134 | ₩17,694 | ₩17,894 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,521 | ₩19,042 | ₩18,361 | ₩18,481 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,281 | ₩18,508 | ₩17,801 | ₩18,361 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,280 | ₩18,254 | ₩17,280 | ₩18,108 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,600 | ₩17,747 | ₩16,973 | ₩17,254 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,454 | ₩17,827 | ₩17,093 | ₩17,787 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,574 | ₩17,961 | ₩16,787 | ₩17,520 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,453 | ₩18,161 | ₩16,293 | ₩18,094 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,227 | ₩17,320 | ₩16,319 | ₩16,453 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,626 | ₩17,334 | ₩15,852 | ₩17,200 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,855 | ₩19,242 | ₩15,439 | ₩16,493 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,737 | ₩22,017 | ₩18,321 | ₩18,641 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩21,937 | ₩22,204 | ₩21,617 | ₩21,630 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,817 | ₩21,897 | ₩21,377 | ₩21,777 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,456 | ₩21,750 | ₩20,456 | ₩21,564 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,549 | ₩20,883 | ₩20,056 | ₩20,176 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,376 | ₩20,816 | ₩19,909 | ₩20,469 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,617 | ₩21,804 | ₩20,203 | ₩20,363 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩21,937 | ₩22,338 | ₩21,510 | ₩21,617 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,870 | ₩22,204 | ₩21,590 | ₩21,937 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,191 | ₩22,297 | ₩21,724 | ₩22,191 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,764 | ₩22,404 | ₩21,724 | ₩22,057 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩21,924 | ₩22,097 | ₩21,590 | ₩21,724 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,617 | ₩22,177 | ₩21,470 | ₩21,937 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩21,924 | ₩22,351 | ₩21,443 | ₩21,630 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,005 | ₩23,218 | ₩22,191 | ₩22,191 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,484 | ₩23,111 | ₩22,324 | ₩22,724 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,338 | ₩22,524 | ₩21,790 | ₩22,084 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,591 | ₩22,965 | ₩22,471 | ₩22,951 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,017 | ₩22,885 | ₩21,817 | ₩22,778 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,204 | ₩22,418 | ₩21,283 | ₩21,830 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,858 | ₩22,951 | ₩22,004 | ₩22,217 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩21,951 | ₩22,778 | ₩21,697 | ₩22,684 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,111 | ₩22,644 | ₩22,031 | ₩22,177 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,111 | ₩22,511 | ₩21,911 | ₩21,977 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,204 | ₩22,551 | ₩21,937 | ₩22,311 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,111 | ₩22,378 | ₩21,604 | ₩22,231 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩20,976 | ₩22,324 | ₩20,976 | ₩22,324 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,604 | ₩21,697 | ₩21,083 | ₩21,137 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩21,951 | ₩22,017 | ₩21,577 | ₩21,604 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩21,991 | ₩22,191 | ₩21,790 | ₩21,911 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,057 | ₩22,204 | ₩21,857 | ₩22,057 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,151 | ₩22,217 | ₩21,937 | ₩22,057 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩21,951 | ₩22,111 | ₩21,750 | ₩22,057 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,750 | ₩21,884 | ₩21,484 | ₩21,817 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,564 | ₩21,897 | ₩21,457 | ₩21,817 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,083 | ₩21,657 | ₩21,083 | ₩21,590 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,830 | ₩21,537 | ₩20,790 | ₩21,217 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,576 | ₩21,043 | ₩20,456 | ₩20,563 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,576 | ₩20,803 | ₩20,096 | ₩20,576 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,589 | ₩20,816 | ₩20,096 | ₩20,416 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩20,976 | ₩21,043 | ₩20,203 | ₩20,403 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,549 | ₩20,976 | ₩20,496 | ₩20,803 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,069 | ₩20,670 | ₩20,042 | ₩20,336 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,323 | ₩20,710 | ₩20,016 | ₩20,042 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,484 | ₩21,590 | ₩20,283 | ₩20,296 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,377 | ₩21,497 | ₩20,990 | ₩21,043 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,790 | ₩22,271 | ₩21,150 | ₩21,270 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,191 | ₩22,191 | ₩21,524 | ₩21,777 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,378 | ₩22,591 | ₩21,764 | ₩21,777 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩21,951 | ₩22,431 | ₩21,443 | ₩22,191 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,378 | ₩22,551 | ₩22,124 | ₩22,351 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,284 | ₩23,005 | ₩22,284 | ₩22,511 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,764 | ₩22,698 | ₩21,724 | ₩22,378 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,337 | ₩21,750 | ₩21,243 | ₩21,470 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,536 | ₩21,484 | ₩20,216 | ₩21,363 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,269 | ₩20,750 | ₩19,629 | ₩19,669 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,789 | ₩20,256 | ₩19,735 | ₩20,016 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,709 | ₩20,136 | ₩19,282 | ₩19,735 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,656 | ₩20,656 | ₩19,602 | ₩19,709 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,616 | ₩20,750 | ₩20,416 | ₩20,656 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,016 | ₩21,323 | ₩20,576 | ₩20,723 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,844 | ₩21,844 | ₩21,243 | ₩21,243 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,203 | ₩21,630 | ₩21,083 | ₩21,257 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,016 | ₩21,257 | ₩20,456 | ₩20,963 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,630 | ₩20,990 | ₩20,549 | ₩20,990 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,656 | ₩20,883 | ₩20,323 | ₩20,576 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩20,910 | ₩20,963 | ₩19,962 | ₩20,683 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,643 | ₩21,003 | ₩20,563 | ₩20,856 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,883 | ₩20,936 | ₩20,403 | ₩20,790 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,337 | ₩21,550 | ₩20,670 | ₩20,950 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,510 | ₩22,364 | ₩20,283 | ₩21,590 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,297 | ₩22,751 | ₩22,044 | ₩22,057 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,297 | ₩22,925 | ₩22,284 | ₩22,458 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,818 | ₩22,925 | ₩22,378 | ₩22,671 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,684 | ₩23,125 | ₩22,364 | ₩22,791 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,271 | ₩22,644 | ₩21,991 | ₩22,418 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,750 | ₩22,071 | ₩21,510 | ₩22,031 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,377 | ₩21,964 | ₩21,377 | ₩21,737 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,243 | ₩21,604 | ₩21,083 | ₩21,537 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,790 | ₩21,097 | ₩20,736 | ₩21,030 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,203 | ₩21,283 | ₩20,910 | ₩21,057 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,003 | ₩21,390 | ₩20,950 | ₩21,230 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,842 | ₩20,963 | ₩19,842 | ₩20,750 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,709 | ₩20,096 | ₩19,389 | ₩20,069 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,136 | ₩20,216 | ₩19,415 | ₩19,495 | -3.18% | 125.6만 |
|---|