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 | ₩15,875 | ₩16,009 | ₩15,381 | ₩15,528 | -2.19% | 206.1만 |
| 2026.10.08 | ₩15,100 | ₩15,888 | ₩14,900 | ₩15,808 | +4.69% | 450.5만 |
| 2026.10.07 | ₩15,862 | ₩15,955 | ₩14,980 | ₩15,260 | -3.79% | 317.7만 |
| 2026.10.06 | ₩15,915 | ₩16,503 | ₩15,835 | ₩15,955 | +0.25% | 265.7만 |
| 2026.10.05 | ₩15,862 | ₩16,169 | ₩15,701 | ₩15,835 | -0.17% | 476.5만 |
| 2026.10.02 | ₩16,396 | ₩16,784 | ₩15,928 | ₩15,928 | -2.85% | 452.8만 |
| 2026.10.01 | ₩15,875 | ₩16,610 | ₩15,581 | ₩16,116 | +1.52% | 366.9만 |
| 2026.09.30 | ₩15,688 | ₩15,902 | ₩15,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,781 |
| +0.60% |
| 342.1만 |
| 2026.09.29 | ₩15,768 | ₩16,022 | ₩15,608 | ₩15,701 | -0.42% | 184만 |
|---|
| 2026.09.28 | ₩16,035 | ₩16,249 | ₩15,554 | ₩15,848 | -1.17% | 212.8만 |
|---|
| 2026.09.25 | ₩16,450 | ₩16,650 | ₩16,249 | ₩16,249 | -1.22% | 179.6만 |
|---|
| 2026.09.24 | ₩16,450 | ₩16,610 | ₩16,035 | ₩16,410 | -0.24% | 280.6만 |
|---|
| 2026.09.23 | ₩16,971 | ₩17,185 | ₩16,450 | ₩16,476 | -2.91% | 156.5만 |
|---|
| 2026.09.22 | ₩17,532 | ₩17,759 | ₩16,944 | ₩17,185 | -1.98% | 186.8만 |
|---|
| 2026.09.21 | ₩16,837 | ₩17,345 | ₩16,677 | ₩17,238 | +2.38% | 146.6만 |
|---|
| 2026.09.18 | ₩16,570 | ₩16,770 | ₩16,383 | ₩16,570 | 0.00% | 291.9만 |
|---|
| 2026.09.17 | ₩17,158 | ₩17,238 | ₩16,637 | ₩16,690 | -2.73% | 183.7만 |
|---|
| 2026.09.16 | ₩16,904 | ₩17,519 | ₩16,557 | ₩16,757 | -0.87% | 159.3만 |
|---|
| 2026.09.15 | ₩16,824 | ₩16,997 | ₩16,637 | ₩16,730 | -0.56% | 159.9만 |
|---|
| 2026.09.14 | ₩17,158 | ₩17,545 | ₩16,917 | ₩16,971 | -1.09% | 122.2만 |
|---|
| 2026.09.11 | ₩17,225 | ₩17,398 | ₩17,024 | ₩17,238 | +0.08% | 131만 |
|---|
| 2026.09.10 | ₩17,358 | ₩17,612 | ₩16,850 | ₩16,944 | -2.39% | 166.7만 |
|---|
| 2026.09.09 | ₩17,599 | ₩17,732 | ₩17,251 | ₩17,599 | 0.00% | 203.7만 |
|---|
| 2026.09.08 | ₩17,986 | ₩18,494 | ₩17,572 | ₩17,719 | -1.49% | 225.7만 |
|---|
| 2026.09.04 | ₩17,839 | ₩18,320 | ₩17,626 | ₩18,254 | +2.32% | 159.5만 |
|---|
| 2026.09.03 | ₩17,813 | ₩18,294 | ₩17,746 | ₩18,013 | +1.13% | 260.5만 |
|---|
| 2026.09.02 | ₩18,067 | ₩18,387 | ₩17,412 | ₩17,425 | -3.55% | 134.5만 |
|---|
| 2026.09.01 | ₩17,813 | ₩18,160 | ₩17,585 | ₩17,893 | +0.45% | 218만 |
|---|
| 2026.08.31 | ₩18,668 | ₩18,788 | ₩18,000 | ₩18,026 | -3.44% | 187만 |
|---|
| 2026.08.28 | ₩18,989 | ₩19,296 | ₩18,828 | ₩18,868 | -0.63% | 120.7만 |
|---|
| 2026.08.27 | ₩19,176 | ₩19,430 | ₩18,882 | ₩18,895 | -1.46% | 101.3만 |
|---|
| 2026.08.26 | ₩19,777 | ₩19,777 | ₩19,323 | ₩19,376 | -2.03% | 135.9만 |
|---|
| 2026.08.25 | ₩19,577 | ₩19,884 | ₩19,229 | ₩19,844 | +1.37% | 124.3만 |
|---|
| 2026.08.24 | ₩19,857 | ₩20,285 | ₩19,376 | ₩19,563 | -1.48% | 138.2만 |
|---|
| 2026.08.21 | ₩19,764 | ₩19,884 | ₩19,470 | ₩19,804 | +0.20% | 133.5만 |
|---|
| 2026.08.20 | ₩20,191 | ₩20,659 | ₩19,603 | ₩19,643 | -2.71% | 232.4만 |
|---|
| 2026.08.19 | ₩19,269 | ₩20,926 | ₩19,055 | ₩20,539 | +6.59% | 329.1만 |
|---|
| 2026.08.18 | ₩18,828 | ₩19,349 | ₩18,601 | ₩18,922 | +0.50% | 208.7만 |
|---|
| 2026.08.17 | ₩19,042 | ₩19,216 | ₩18,801 | ₩18,828 | -1.12% | 125.9만 |
|---|
| 2026.08.14 | ₩19,149 | ₩19,269 | ₩18,855 | ₩19,242 | +0.49% | 112.2만 |
|---|
| 2026.08.13 | ₩18,548 | ₩19,229 | ₩18,307 | ₩19,202 | +3.53% | 173.2만 |
|---|
| 2026.08.12 | ₩18,574 | ₩18,574 | ₩18,093 | ₩18,454 | -0.65% | 121.3만 |
|---|
| 2026.08.11 | ₩17,826 | ₩18,374 | ₩17,786 | ₩18,374 | +3.07% | 106.7만 |
|---|
| 2026.08.10 | ₩18,147 | ₩18,387 | ₩17,559 | ₩17,746 | -2.21% | 149.9만 |
|---|
| 2026.08.07 | ₩18,401 | ₩18,922 | ₩18,160 | ₩18,481 | +0.44% | 163.7만 |
|---|
| 2026.08.06 | ₩18,548 | ₩18,681 | ₩18,040 | ₩18,254 | -1.59% | 211.6만 |
|---|
| 2026.08.05 | ₩18,922 | ₩19,015 | ₩18,133 | ₩18,748 | -0.92% | 298.5만 |
|---|
| 2026.08.04 | ₩18,080 | ₩18,922 | ₩17,973 | ₩18,815 | +4.07% | 240.3만 |
|---|
| 2026.08.03 | ₩17,505 | ₩18,347 | ₩17,505 | ₩18,133 | +3.59% | 156.7만 |
|---|
| 2026.07.31 | ₩18,320 | ₩18,534 | ₩17,866 | ₩17,933 | -2.12% | 170.6만 |
|---|
| 2026.07.30 | ₩18,213 | ₩18,507 | ₩17,706 | ₩18,414 | +1.10% | 169.2만 |
|---|
| 2026.07.29 | ₩18,067 | ₩18,521 | ₩17,853 | ₩18,040 | -0.15% | 223.3만 |
|---|
| 2026.07.28 | ₩17,732 | ₩18,267 | ₩17,519 | ₩18,240 | +2.86% | 141.2만 |
|---|
| 2026.07.27 | ₩17,225 | ₩17,866 | ₩17,158 | ₩17,532 | +1.78% | 123.7만 |
|---|
| 2026.07.24 | ₩16,864 | ₩17,358 | ₩16,730 | ₩16,997 | +0.79% | 198.6만 |
|---|
| 2026.07.23 | ₩16,356 | ₩16,717 | ₩16,249 | ₩16,663 | +1.88% | 257.8만 |
|---|
| 2026.07.22 | ₩17,599 | ₩17,612 | ₩16,423 | ₩16,690 | -5.16% | 354.5만 |
|---|
| 2026.07.21 | ₩17,385 | ₩17,786 | ₩17,278 | ₩17,492 | +0.61% | 461.6만 |
|---|
| 2026.07.20 | ₩18,320 | ₩18,320 | ₩17,291 | ₩17,452 | -4.74% | 219.2만 |
|---|
| 2026.07.17 | ₩18,574 | ₩18,975 | ₩18,040 | ₩18,254 | -1.73% | 169.8만 |
|---|
| 2026.07.16 | ₩18,681 | ₩19,002 | ₩18,494 | ₩18,775 | +0.50% | 177.2만 |
|---|
| 2026.07.15 | ₩17,318 | ₩18,828 | ₩17,225 | ₩18,481 | +6.71% | 231.5만 |
|---|
| 2026.07.14 | ₩17,465 | ₩17,839 | ₩17,171 | ₩17,198 | -1.53% | 160.7만 |
|---|
| 2026.07.13 | ₩18,160 | ₩18,307 | ₩17,759 | ₩17,799 | -1.99% | 120.3만 |
|---|
| 2026.07.10 | ₩18,267 | ₩18,401 | ₩17,933 | ₩18,026 | -1.32% | 92.3만 |
|---|
| 2026.07.09 | ₩17,986 | ₩18,307 | ₩17,759 | ₩18,040 | +0.30% | 138.3만 |
|---|
| 2026.07.08 | ₩18,107 | ₩18,187 | ₩17,505 | ₩17,933 | -0.96% | 177.8만 |
|---|
| 2026.07.07 | ₩18,614 | ₩18,908 | ₩18,401 | ₩18,454 | -0.86% | 162.4만 |
|---|
| 2026.07.06 | ₩18,641 | ₩18,735 | ₩18,280 | ₩18,427 | -1.15% | 171.6만 |
|---|
| 2026.07.02 | ₩18,654 | ₩18,761 | ₩18,347 | ₩18,695 | +0.21% | 251.7만 |
|---|
| 2026.07.01 | ₩17,960 | ₩18,708 | ₩17,746 | ₩18,494 | +2.98% | 375.3만 |
|---|
| 2026.06.30 | ₩18,280 | ₩18,280 | ₩17,853 | ₩17,893 | -2.12% | 202.2만 |
|---|
| 2026.06.29 | ₩18,040 | ₩18,427 | ₩17,773 | ₩18,360 | +1.78% | 263.2만 |
|---|
| 2026.06.26 | ₩17,318 | ₩18,254 | ₩17,318 | ₩18,240 | +5.32% | 850.7만 |
|---|
| 2026.06.25 | ₩17,599 | ₩17,813 | ₩17,211 | ₩17,372 | -1.29% | 177.1만 |
|---|
| 2026.06.24 | ₩17,131 | ₩17,585 | ₩16,997 | ₩17,372 | +1.40% | 198.8만 |
|---|
| 2026.06.23 | ₩17,064 | ₩17,372 | ₩16,971 | ₩17,091 | +0.16% | 177.6만 |
|---|
| 2026.06.22 | ₩17,038 | ₩17,372 | ₩16,931 | ₩17,078 | +0.24% | 180.7만 |
|---|
| 2026.06.18 | ₩17,372 | ₩17,599 | ₩17,024 | ₩17,238 | -0.77% | 370.8만 |
|---|
| 2026.06.17 | ₩17,893 | ₩18,374 | ₩17,225 | ₩17,278 | -3.44% | 193.9만 |
|---|
| 2026.06.16 | ₩18,053 | ₩18,360 | ₩17,946 | ₩17,960 | -0.52% | 160.3만 |
|---|
| 2026.06.15 | ₩18,414 | ₩18,935 | ₩17,813 | ₩17,893 | -2.83% | 148.2만 |
|---|
| 2026.06.12 | ₩17,666 | ₩18,320 | ₩17,465 | ₩18,040 | +2.12% | 159.4만 |
|---|
| 2026.06.11 | ₩17,732 | ₩18,000 | ₩17,438 | ₩17,652 | -0.45% | 175만 |
|---|
| 2026.06.10 | ₩18,347 | ₩18,494 | ₩17,652 | ₩17,666 | -3.71% | 165.5만 |
|---|
| 2026.06.09 | ₩17,719 | ₩18,628 | ₩17,719 | ₩18,454 | +4.15% | 243.9만 |
|---|
| 2026.06.08 | ₩17,920 | ₩18,173 | ₩17,666 | ₩17,692 | -1.27% | 163.5만 |
|---|
| 2026.06.05 | ₩17,626 | ₩18,026 | ₩17,412 | ₩17,866 | +1.36% | 230.3만 |
|---|
| 2026.06.04 | ₩17,238 | ₩17,813 | ₩17,091 | ₩17,732 | +2.87% | 157만 |
|---|
| 2026.06.03 | ₩17,211 | ₩17,265 | ₩16,744 | ₩16,917 | -1.71% | 216.2만 |
|---|
| 2026.06.02 | ₩16,570 | ₩17,799 | ₩16,463 | ₩17,532 | +5.81% | 229.2만 |
|---|
| 2026.06.01 | ₩16,463 | ₩16,784 | ₩16,009 | ₩16,757 | +1.79% | 327.9만 |
|---|
| 2026.05.29 | ₩16,997 | ₩17,118 | ₩16,543 | ₩16,623 | -2.20% | 234.7만 |
|---|
| 2026.05.28 | ₩17,118 | ₩17,118 | ₩16,637 | ₩17,051 | -0.39% | 167.2만 |
|---|
| 2026.05.27 | ₩17,238 | ₩17,732 | ₩16,837 | ₩17,225 | -0.08% | 202.1만 |
|---|
| 2026.05.26 | ₩17,291 | ₩17,746 | ₩16,971 | ₩17,104 | -1.08% | 171.9만 |
|---|
| 2026.05.22 | ₩17,064 | ₩17,318 | ₩16,850 | ₩17,225 | +0.94% | 129.5만 |
|---|
| 2026.05.21 | ₩16,850 | ₩17,545 | ₩16,797 | ₩17,131 | +1.67% | 303.2만 |
|---|
| 2026.05.20 | ₩16,784 | ₩17,211 | ₩16,450 | ₩17,185 | +2.39% | 143.6만 |
|---|
| 2026.05.19 | ₩16,837 | ₩17,238 | ₩16,463 | ₩16,824 | -0.08% | 168.1만 |
|---|
| 2026.05.18 | ₩16,583 | ₩17,372 | ₩16,450 | ₩16,891 | +1.85% | 236만 |
|---|
| 2026.05.15 | ₩16,797 | ₩17,091 | ₩16,102 | ₩16,637 | -0.95% | 230.7만 |
|---|
| 2026.05.14 | ₩17,626 | ₩18,133 | ₩17,024 | ₩17,131 | -2.81% | 329.4만 |
|---|
| 2026.05.13 | ₩17,759 | ₩17,893 | ₩17,198 | ₩17,425 | -1.88% | 120.3만 |
|---|
| 2026.05.12 | ₩18,320 | ₩18,467 | ₩17,746 | ₩17,839 | -2.63% | 105.7만 |
|---|
| 2026.05.11 | ₩18,868 | ₩18,975 | ₩18,254 | ₩18,387 | -2.55% | 124.5만 |
|---|
| 2026.05.08 | ₩18,761 | ₩19,149 | ₩18,574 | ₩18,962 | +1.07% | 100.6만 |
|---|
| 2026.05.07 | ₩19,029 | ₩19,242 | ₩18,160 | ₩18,507 | -2.74% | 254.7만 |
|---|
| 2026.05.06 | ₩19,844 | ₩19,857 | ₩19,283 | ₩19,323 | -2.63% | 116.8만 |
|---|
| 2026.05.05 | ₩18,695 | ₩19,496 | ₩18,387 | ₩19,416 | +3.86% | 173.9만 |
|---|
| 2026.05.04 | ₩18,882 | ₩19,109 | ₩18,120 | ₩18,507 | -1.98% | 201.6만 |
|---|
| 2026.05.01 | ₩18,868 | ₩19,002 | ₩18,467 | ₩18,855 | -0.07% | 133.8만 |
|---|
| 2026.04.30 | ₩18,548 | ₩18,882 | ₩18,441 | ₩18,761 | +1.15% | 199.3만 |
|---|
| 2026.04.29 | ₩19,216 | ₩19,403 | ₩18,534 | ₩18,641 | -2.99% | 111.9만 |
|---|
| 2026.04.28 | ₩19,296 | ₩19,603 | ₩19,176 | ₩19,376 | +0.42% | 104.8만 |
|---|
| 2026.04.27 | ₩19,136 | ₩19,764 | ₩19,082 | ₩19,229 | +0.49% | 92만 |
|---|
| 2026.04.24 | ₩19,109 | ₩19,283 | ₩18,842 | ₩19,176 | +0.35% | 74.1만 |
|---|
| 2026.04.23 | ₩19,523 | ₩19,697 | ₩18,654 | ₩19,082 | -2.26% | 121.5만 |
|---|
| 2026.04.22 | ₩19,496 | ₩19,737 | ₩19,242 | ₩19,430 | -0.34% | 81.7만 |
|---|
| 2026.04.21 | ₩19,951 | ₩20,298 | ₩19,242 | ₩19,376 | -2.88% | 99.3만 |
|---|
| 2026.04.20 | ₩19,456 | ₩19,937 | ₩19,296 | ₩19,844 | +1.99% | 116.3만 |
|---|
| 2026.04.17 | ₩19,229 | ₩19,844 | ₩18,989 | ₩19,550 | +1.67% | 140.1만 |
|---|
| 2026.04.16 | ₩18,574 | ₩18,935 | ₩18,334 | ₩18,748 | +0.94% | 126만 |
|---|
| 2026.04.15 | ₩18,855 | ₩19,136 | ₩18,481 | ₩18,561 | -1.56% | 93.4만 |
|---|
| 2026.04.14 | ₩17,786 | ₩19,042 | ₩17,786 | ₩18,775 | +5.56% | 214.6만 |
|---|
| 2026.04.13 | ₩17,479 | ₩18,294 | ₩17,479 | ₩18,254 | +4.43% | 108.4만 |
|---|
| 2026.04.10 | ₩17,599 | ₩17,692 | ₩17,131 | ₩17,666 | +0.38% | 146.9만 |
|---|
| 2026.04.09 | ₩17,866 | ₩18,026 | ₩16,837 | ₩17,572 | -1.65% | 402.8만 |
|---|
| 2026.04.08 | ₩18,026 | ₩18,360 | ₩17,960 | ₩18,093 | +0.37% | 227.1만 |
|---|
| 2026.04.07 | ₩16,744 | ₩17,064 | ₩16,663 | ₩16,971 | +1.36% | 135.4만 |
|---|
| 2026.04.06 | ₩16,583 | ₩16,931 | ₩16,570 | ₩16,864 | +1.69% | 92.3만 |
|---|
| 2026.04.02 | ₩16,249 | ₩17,011 | ₩15,942 | ₩16,677 | +2.63% | 103만 |
|---|
| 2026.04.01 | ₩16,476 | ₩16,904 | ₩16,329 | ₩16,704 | +1.38% | 164.1만 |
|---|
| 2026.03.31 | ₩16,343 | ₩16,570 | ₩15,741 | ₩16,383 | +0.25% | 151만 |
|---|
| 2026.03.30 | ₩16,062 | ₩16,329 | ₩15,848 | ₩15,915 | -0.92% | 189.5만 |
|---|
| 2026.03.27 | ₩15,915 | ₩16,089 | ₩15,568 | ₩15,768 | -0.92% | 134만 |
|---|
| 2026.03.26 | ₩16,022 | ₩16,543 | ₩15,942 | ₩16,129 | +0.67% | 90.8만 |
|---|
| 2026.03.25 | ₩16,329 | ₩16,450 | ₩15,808 | ₩16,276 | -0.33% | 101.4만 |
|---|
| 2026.03.24 | ₩16,075 | ₩17,144 | ₩15,822 | ₩15,969 | -0.67% | 210.4만 |
|---|
| 2026.03.23 | ₩16,463 | ₩16,864 | ₩16,075 | ₩16,396 | -0.41% | 151.9만 |
|---|
| 2026.03.20 | ₩16,182 | ₩16,182 | ₩15,594 | ₩15,822 | -2.23% | 288.9만 |
|---|
| 2026.03.19 | ₩16,276 | ₩16,704 | ₩16,075 | ₩16,209 | -0.41% | 198.9만 |
|---|
| 2026.03.18 | ₩16,396 | ₩17,158 | ₩16,396 | ₩16,557 | +0.98% | 183.7만 |
|---|
| 2026.03.17 | ₩16,864 | ₩17,278 | ₩16,583 | ₩16,663 | -1.19% | 105.1만 |
|---|
| 2026.03.16 | ₩16,543 | ₩17,024 | ₩16,276 | ₩16,530 | -0.08% | 226.3만 |
|---|
| 2026.03.13 | ₩16,089 | ₩16,490 | ₩15,942 | ₩16,222 | +0.83% | 152만 |
|---|
| 2026.03.12 | ₩15,755 | ₩16,075 | ₩15,581 | ₩15,888 | +0.85% | 124.5만 |
|---|
| 2026.03.11 | ₩16,343 | ₩16,797 | ₩15,768 | ₩16,129 | -1.31% | 180.1만 |
|---|
| 2026.03.10 | ₩16,850 | ₩17,024 | ₩16,129 | ₩16,490 | -2.14% | 227.8만 |
|---|
| 2026.03.09 | ₩16,450 | ₩17,398 | ₩15,675 | ₩17,064 | +3.74% | 194만 |
|---|
| 2026.03.06 | ₩17,131 | ₩17,332 | ₩16,303 | ₩16,917 | -1.25% | 181.8만 |
|---|
| 2026.03.05 | ₩17,666 | ₩18,147 | ₩17,465 | ₩17,706 | +0.23% | 129만 |
|---|
| 2026.03.04 | ₩17,920 | ₩18,267 | ₩17,505 | ₩17,933 | +0.07% | 148.9만 |
|---|
| 2026.03.03 | ₩17,438 | ₩18,360 | ₩17,438 | ₩17,879 | +2.53% | 217.9만 |
|---|
| 2026.03.02 | ₩17,345 | ₩18,227 | ₩17,118 | ₩18,093 | +4.31% | 161.1만 |
|---|
| 2026.02.27 | ₩18,026 | ₩18,160 | ₩17,719 | ₩17,920 | -0.59% | 259.5만 |
|---|
| 2026.02.26 | ₩18,548 | ₩19,069 | ₩18,387 | ₩18,507 | -0.22% | 225.7만 |
|---|
| 2026.02.25 | ₩18,307 | ₩18,534 | ₩17,826 | ₩18,387 | +0.44% | 221.5만 |
|---|
| 2026.02.24 | ₩17,305 | ₩18,280 | ₩17,305 | ₩18,133 | +4.79% | 307만 |
|---|
| 2026.02.23 | ₩17,626 | ₩17,773 | ₩16,997 | ₩17,278 | -1.97% | 327.4만 |
|---|
| 2026.02.20 | ₩17,479 | ₩17,853 | ₩17,118 | ₩17,813 | +1.91% | 252.7만 |
|---|
| 2026.02.19 | ₩17,599 | ₩17,986 | ₩16,810 | ₩17,545 | -0.30% | 394.9만 |
|---|
| 2026.02.18 | ₩16,476 | ₩18,187 | ₩16,316 | ₩18,120 | +9.98% | 525.2만 |
|---|
| 2026.02.17 | ₩17,251 | ₩17,345 | ₩16,343 | ₩16,476 | -4.49% | 372.5만 |
|---|
| 2026.02.13 | ₩16,650 | ₩17,358 | ₩15,875 | ₩17,225 | +3.45% | 600.2만 |
|---|
| 2026.02.12 | ₩18,882 | ₩19,269 | ₩15,461 | ₩16,516 | -12.53% | 1097만 |
|---|
| 2026.02.11 | ₩21,768 | ₩22,049 | ₩18,347 | ₩18,668 | -14.24% | 449.7만 |
|---|
| 2026.02.10 | ₩21,968 | ₩22,236 | ₩21,648 | ₩21,661 | -1.40% | 107.6만 |
|---|
| 2026.02.09 | ₩21,848 | ₩21,928 | ₩21,407 | ₩21,808 | -0.18% | 168.1만 |
|---|
| 2026.02.06 | ₩20,485 | ₩21,781 | ₩20,485 | ₩21,594 | +5.41% | 301.3만 |
|---|
| 2026.02.05 | ₩20,579 | ₩20,913 | ₩20,084 | ₩20,205 | -1.82% | 185.5만 |
|---|
| 2026.02.04 | ₩20,405 | ₩20,846 | ₩19,937 | ₩20,499 | +0.46% | 190.3만 |
|---|
| 2026.02.03 | ₩21,648 | ₩21,835 | ₩20,231 | ₩20,392 | -5.80% | 163.4만 |
|---|
| 2026.02.02 | ₩21,968 | ₩22,369 | ₩21,541 | ₩21,648 | -1.46% | 146.8만 |
|---|
| 2026.01.30 | ₩21,902 | ₩22,236 | ₩21,621 | ₩21,968 | +0.31% | 136만 |
|---|
| 2026.01.29 | ₩22,222 | ₩22,329 | ₩21,755 | ₩22,222 | 0.00% | 123.8만 |
|---|
| 2026.01.28 | ₩21,795 | ₩22,436 | ₩21,755 | ₩22,089 | +1.35% | 154.6만 |
|---|
| 2026.01.27 | ₩21,955 | ₩22,129 | ₩21,621 | ₩21,755 | -0.91% | 81.9만 |
|---|
| 2026.01.26 | ₩21,648 | ₩22,209 | ₩21,501 | ₩21,968 | +1.48% | 117.9만 |
|---|
| 2026.01.23 | ₩21,955 | ₩22,383 | ₩21,474 | ₩21,661 | -1.34% | 122.3만 |
|---|
| 2026.01.22 | ₩23,037 | ₩23,251 | ₩22,222 | ₩22,222 | -3.54% | 152.3만 |
|---|
| 2026.01.21 | ₩22,516 | ₩23,144 | ₩22,356 | ₩22,757 | +1.07% | 113.7만 |
|---|
| 2026.01.20 | ₩22,369 | ₩22,556 | ₩21,821 | ₩22,115 | -1.14% | 221.6만 |
|---|
| 2026.01.16 | ₩22,623 | ₩22,997 | ₩22,503 | ₩22,984 | +1.59% | 144.7만 |
|---|
| 2026.01.15 | ₩22,049 | ₩22,917 | ₩21,848 | ₩22,810 | +3.45% | 157.7만 |
|---|
| 2026.01.14 | ₩22,236 | ₩22,450 | ₩21,314 | ₩21,862 | -1.68% | 183.6만 |
|---|
| 2026.01.13 | ₩22,890 | ₩22,984 | ₩22,035 | ₩22,249 | -2.80% | 151.3만 |
|---|
| 2026.01.12 | ₩21,982 | ₩22,810 | ₩21,728 | ₩22,717 | +3.34% | 165.2만 |
|---|
| 2026.01.09 | ₩22,142 | ₩22,677 | ₩22,062 | ₩22,209 | +0.30% | 229.4만 |
|---|
| 2026.01.08 | ₩22,142 | ₩22,543 | ₩21,942 | ₩22,009 | -0.60% | 106만 |
|---|
| 2026.01.07 | ₩22,236 | ₩22,583 | ₩21,968 | ₩22,343 | +0.48% | 104.8만 |
|---|
| 2026.01.06 | ₩22,142 | ₩22,409 | ₩21,634 | ₩22,262 | +0.54% | 202.3만 |
|---|
| 2026.01.05 | ₩21,006 | ₩22,356 | ₩21,006 | ₩22,356 | +6.42% | 151.7만 |
|---|
| 2026.01.02 | ₩21,634 | ₩21,728 | ₩21,113 | ₩21,167 | -2.16% | 106.9만 |
|---|
| 2025.12.31 | ₩21,982 | ₩22,049 | ₩21,608 | ₩21,634 | -1.58% | 106.9만 |
|---|
| 2025.12.30 | ₩22,022 | ₩22,222 | ₩21,821 | ₩21,942 | -0.36% | 79만 |
|---|
| 2025.12.29 | ₩22,089 | ₩22,236 | ₩21,888 | ₩22,089 | 0.00% | 65.8만 |
|---|
| 2025.12.26 | ₩22,182 | ₩22,249 | ₩21,968 | ₩22,089 | -0.42% | 78.6만 |
|---|
| 2025.12.24 | ₩21,982 | ₩22,142 | ₩21,781 | ₩22,089 | +0.49% | 46.1만 |
|---|
| 2025.12.23 | ₩21,781 | ₩21,915 | ₩21,514 | ₩21,848 | +0.31% | 88.8만 |
|---|
| 2025.12.22 | ₩21,594 | ₩21,928 | ₩21,487 | ₩21,848 | +1.18% | 148만 |
|---|
| 2025.12.19 | ₩21,113 | ₩21,688 | ₩21,113 | ₩21,621 | +2.41% | 369.1만 |
|---|
| 2025.12.18 | ₩20,859 | ₩21,568 | ₩20,819 | ₩21,247 | +1.86% | 274.2만 |
|---|
| 2025.12.17 | ₩20,605 | ₩21,073 | ₩20,485 | ₩20,592 | -0.06% | 203.6만 |
|---|
| 2025.12.16 | ₩20,605 | ₩20,833 | ₩20,124 | ₩20,605 | 0.00% | 225만 |
|---|
| 2025.12.15 | ₩20,619 | ₩20,846 | ₩20,124 | ₩20,445 | -0.84% | 241.7만 |
|---|
| 2025.12.12 | ₩21,006 | ₩21,073 | ₩20,231 | ₩20,432 | -2.74% | 199.8만 |
|---|
| 2025.12.11 | ₩20,579 | ₩21,006 | ₩20,525 | ₩20,833 | +1.23% | 268.8만 |
|---|
| 2025.12.10 | ₩20,098 | ₩20,699 | ₩20,071 | ₩20,365 | +1.33% | 284.4만 |
|---|
| 2025.12.09 | ₩20,352 | ₩20,739 | ₩20,044 | ₩20,071 | -1.38% | 155.2만 |
|---|
| 2025.12.08 | ₩21,514 | ₩21,621 | ₩20,311 | ₩20,325 | -5.53% | 214.5만 |
|---|
| 2025.12.05 | ₩21,407 | ₩21,527 | ₩21,020 | ₩21,073 | -1.56% | 222.8만 |
|---|
| 2025.12.04 | ₩21,821 | ₩22,303 | ₩21,180 | ₩21,300 | -2.39% | 213.2만 |
|---|
| 2025.12.03 | ₩22,222 | ₩22,222 | ₩21,554 | ₩21,808 | -1.86% | 189만 |
|---|
| 2025.12.02 | ₩22,409 | ₩22,623 | ₩21,795 | ₩21,808 | -2.68% | 177.5만 |
|---|
| 2025.12.01 | ₩21,982 | ₩22,463 | ₩21,474 | ₩22,222 | +1.09% | 151.5만 |
|---|
| 2025.11.28 | ₩22,409 | ₩22,583 | ₩22,156 | ₩22,383 | -0.12% | 65.4만 |
|---|
| 2025.11.26 | ₩22,316 | ₩23,037 | ₩22,316 | ₩22,543 | +1.02% | 317만 |
|---|
| 2025.11.25 | ₩21,795 | ₩22,730 | ₩21,755 | ₩22,409 | +2.82% | 265.1만 |
|---|
| 2025.11.24 | ₩21,367 | ₩21,781 | ₩21,274 | ₩21,501 | +0.63% | 233.8만 |
|---|
| 2025.11.21 | ₩20,565 | ₩21,514 | ₩20,245 | ₩21,394 | +4.03% | 186.2만 |
|---|
| 2025.11.20 | ₩20,298 | ₩20,779 | ₩19,657 | ₩19,697 | -2.96% | 239만 |
|---|
| 2025.11.19 | ₩19,817 | ₩20,285 | ₩19,764 | ₩20,044 | +1.15% | 255.7만 |
|---|
| 2025.11.18 | ₩19,737 | ₩20,164 | ₩19,309 | ₩19,764 | +0.14% | 97.3만 |
|---|
| 2025.11.17 | ₩20,686 | ₩20,686 | ₩19,630 | ₩19,737 | -4.59% | 96.7만 |
|---|
| 2025.11.14 | ₩20,646 | ₩20,779 | ₩20,445 | ₩20,686 | +0.19% | 79.9만 |
|---|
| 2025.11.13 | ₩21,046 | ₩21,354 | ₩20,605 | ₩20,752 | -1.40% | 86만 |
|---|
| 2025.11.12 | ₩21,875 | ₩21,875 | ₩21,274 | ₩21,274 | -2.75% | 140.4만 |
|---|
| 2025.11.11 | ₩21,233 | ₩21,661 | ₩21,113 | ₩21,287 | +0.25% | 98.9만 |
|---|
| 2025.11.10 | ₩21,046 | ₩21,287 | ₩20,485 | ₩20,993 | -0.25% | 129.9만 |
|---|
| 2025.11.07 | ₩20,659 | ₩21,020 | ₩20,579 | ₩21,020 | +1.75% | 140.4만 |
|---|
| 2025.11.06 | ₩20,686 | ₩20,913 | ₩20,352 | ₩20,605 | -0.39% | 153.1만 |
|---|
| 2025.11.05 | ₩20,940 | ₩20,993 | ₩19,991 | ₩20,712 | -1.08% | 221.9만 |
|---|
| 2025.11.04 | ₩20,672 | ₩21,033 | ₩20,592 | ₩20,886 | +1.03% | 206.4만 |
|---|
| 2025.11.03 | ₩20,913 | ₩20,966 | ₩20,432 | ₩20,819 | -0.45% | 231.8만 |
|---|
| 2025.10.31 | ₩21,367 | ₩21,581 | ₩20,699 | ₩20,980 | -1.81% | 273.8만 |
|---|
| 2025.10.30 | ₩21,541 | ₩22,396 | ₩20,311 | ₩21,621 | +0.37% | 448.7만 |
|---|
| 2025.10.29 | ₩22,329 | ₩22,784 | ₩22,075 | ₩22,089 | -1.08% | 329.5만 |
|---|
| 2025.10.28 | ₩22,329 | ₩22,957 | ₩22,316 | ₩22,490 | +0.72% | 220.4만 |
|---|
| 2025.10.27 | ₩22,850 | ₩22,957 | ₩22,409 | ₩22,703 | -0.64% | 169.6만 |
|---|
| 2025.10.24 | ₩22,717 | ₩23,158 | ₩22,396 | ₩22,824 | +0.47% | 369.4만 |
|---|
| 2025.10.23 | ₩22,303 | ₩22,677 | ₩22,022 | ₩22,450 | +0.66% | 276.8만 |
|---|
| 2025.10.22 | ₩21,781 | ₩22,102 | ₩21,541 | ₩22,062 | +1.29% | 134.1만 |
|---|
| 2025.10.21 | ₩21,407 | ₩21,995 | ₩21,407 | ₩21,768 | +1.69% | 99.5만 |
|---|
| 2025.10.20 | ₩21,274 | ₩21,634 | ₩21,113 | ₩21,568 | +1.38% | 81.5만 |
|---|
| 2025.10.17 | ₩20,819 | ₩21,127 | ₩20,766 | ₩21,060 | +1.16% | 101.3만 |
|---|
| 2025.10.16 | ₩21,233 | ₩21,314 | ₩20,940 | ₩21,086 | -0.69% | 101.9만 |
|---|
| 2025.10.15 | ₩21,033 | ₩21,421 | ₩20,980 | ₩21,260 | +1.08% | 139.4만 |
|---|
| 2025.10.14 | ₩19,870 | ₩20,993 | ₩19,870 | ₩20,779 | +4.57% | 172만 |
|---|
| 2025.10.13 | ₩19,737 | ₩20,124 | ₩19,416 | ₩20,098 | +1.83% | 160.2만 |
|---|
| 2025.10.10 | ₩20,164 | ₩20,245 | ₩19,443 | ₩19,523 | -3.18% | 125.6만 |
|---|