시장 데이터를 불러오는 중
전체 종목
CGI Inc. Common Stock 과거 주가
CGI Inc. Common Stock · GIB · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CGI Inc. Common Stock · GIB · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,447 | ₩95,204 | ₩93,166 | ₩93,984 | +0.57% | 44.4만 |
| 2026.10.08 | ₩92,026 | ₩93,608 | ₩92,026 | ₩93,434 | +1.53% | 48.3만 |
| 2026.10.07 | ₩93,327 | ₩94,319 | ₩92,267 | ₩92,522 | -0.86% | 56.7만 |
| 2026.10.06 | ₩94,788 | ₩94,909 | ₩92,401 | ₩93,327 | -1.54% | 37.9만 |
| 2026.10.05 | ₩93,823 | ₩96,008 | ₩93,488 | ₩95,284 | +1.56% | 34.3만 |
| 2026.10.02 | ₩95,110 | ₩95,646 | ₩93,796 | ₩94,118 | -1.04% | 47.7만 |
| 2026.10.01 | ₩96,424 | ₩99,495 | ₩94,332 | ₩95,177 | -1.29% | 82만 |
| 2026.09.30 | ₩90,752 | ₩92,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,221 |
| +0.52% |
| 61.6만 |
| 2026.09.29 | ₩90,323 | ₩90,806 | ₩89,934 | ₩90,672 | +0.39% | 55.8만 |
|---|
| 2026.09.28 | ₩89,921 | ₩90,913 | ₩89,197 | ₩90,792 | +0.97% | 37만 |
|---|
| 2026.09.25 | ₩91,020 | ₩91,396 | ₩90,377 | ₩90,873 | -0.16% | 30.3만 |
|---|
| 2026.09.24 | ₩92,589 | ₩93,394 | ₩90,779 | ₩91,369 | -1.32% | 31.4만 |
|---|
| 2026.09.23 | ₩93,219 | ₩93,501 | ₩92,643 | ₩92,696 | -0.56% | 46.7만 |
|---|
| 2026.09.22 | ₩94,346 | ₩94,346 | ₩91,811 | ₩93,166 | -1.25% | 42.1만 |
|---|
| 2026.09.21 | ₩93,635 | ₩93,662 | ₩92,455 | ₩93,085 | -0.59% | 42.6만 |
|---|
| 2026.09.18 | ₩96,116 | ₩96,116 | ₩92,951 | ₩93,018 | -3.22% | 64.7만 |
|---|
| 2026.09.17 | ₩95,539 | ₩96,303 | ₩95,043 | ₩95,405 | -0.14% | 26.2만 |
|---|
| 2026.09.16 | ₩95,553 | ₩96,143 | ₩94,895 | ₩95,070 | -0.51% | 25.9만 |
|---|
| 2026.09.15 | ₩96,210 | ₩98,315 | ₩96,210 | ₩96,706 | +0.52% | 29.9만 |
|---|
| 2026.09.14 | ₩95,901 | ₩98,301 | ₩94,882 | ₩97,765 | +1.94% | 42.5만 |
|---|
| 2026.09.11 | ₩93,340 | ₩94,292 | ₩92,871 | ₩94,145 | +0.86% | 35.6만 |
|---|
| 2026.09.10 | ₩92,375 | ₩93,581 | ₩92,106 | ₩92,603 | +0.25% | 54.6만 |
|---|
| 2026.09.09 | ₩94,198 | ₩94,332 | ₩91,664 | ₩92,321 | -1.99% | 66.2만 |
|---|
| 2026.09.08 | ₩97,577 | ₩97,819 | ₩94,547 | ₩94,735 | -2.91% | 52.9만 |
|---|
| 2026.09.04 | ₩98,878 | ₩99,428 | ₩97,658 | ₩98,757 | -0.12% | 50.2만 |
|---|
| 2026.09.03 | ₩99,079 | ₩100,970 | ₩98,824 | ₩100,353 | +1.29% | 32.1만 |
|---|
| 2026.09.02 | ₩98,301 | ₩99,696 | ₩97,658 | ₩97,685 | -0.63% | 27.7만 |
|---|
| 2026.09.01 | ₩100,340 | ₩101,131 | ₩98,140 | ₩98,851 | -1.48% | 37.7만 |
|---|
| 2026.08.31 | ₩99,508 | ₩101,600 | ₩98,985 | ₩100,903 | +1.40% | 41.4만 |
|---|
| 2026.08.28 | ₩100,366 | ₩101,251 | ₩99,817 | ₩100,259 | -0.11% | 34.2만 |
|---|
| 2026.08.27 | ₩98,717 | ₩100,809 | ₩97,993 | ₩99,910 | +1.21% | 36.2만 |
|---|
| 2026.08.26 | ₩98,891 | ₩98,985 | ₩97,162 | ₩98,208 | -0.69% | 30.9만 |
|---|
| 2026.08.25 | ₩99,696 | ₩100,232 | ₩99,307 | ₩99,897 | +0.20% | 29만 |
|---|
| 2026.08.24 | ₩100,366 | ₩101,023 | ₩99,736 | ₩100,326 | -0.04% | 29.4만 |
|---|
| 2026.08.21 | ₩99,428 | ₩101,345 | ₩99,320 | ₩100,541 | +1.12% | 19.6만 |
|---|
| 2026.08.20 | ₩100,474 | ₩101,077 | ₩99,160 | ₩99,575 | -0.89% | 26.4만 |
|---|
| 2026.08.19 | ₩97,872 | ₩101,747 | ₩97,792 | ₩100,474 | +2.66% | 35.1만 |
|---|
| 2026.08.18 | ₩98,221 | ₩99,146 | ₩97,805 | ₩97,805 | -0.42% | 30.5만 |
|---|
| 2026.08.17 | ₩97,738 | ₩97,738 | ₩96,773 | ₩97,175 | -0.58% | 31.5만 |
|---|
| 2026.08.14 | ₩99,884 | ₩100,340 | ₩98,288 | ₩98,435 | -1.45% | 23.1만 |
|---|
| 2026.08.13 | ₩99,374 | ₩100,246 | ₩97,819 | ₩100,246 | +0.88% | 43만 |
|---|
| 2026.08.12 | ₩98,570 | ₩100,192 | ₩97,953 | ₩99,173 | +0.61% | 35.9만 |
|---|
| 2026.08.11 | ₩100,568 | ₩101,520 | ₩99,857 | ₩100,380 | -0.19% | 39.6만 |
|---|
| 2026.08.10 | ₩99,186 | ₩101,104 | ₩99,186 | ₩100,903 | +1.73% | 32.5만 |
|---|
| 2026.08.07 | ₩99,589 | ₩100,500 | ₩98,663 | ₩100,219 | +0.63% | 47.5만 |
|---|
| 2026.08.06 | ₩96,183 | ₩99,589 | ₩96,102 | ₩99,455 | +3.40% | 40.1만 |
|---|
| 2026.08.05 | ₩100,407 | ₩100,930 | ₩97,282 | ₩97,363 | -3.03% | 50.7만 |
|---|
| 2026.08.04 | ₩96,759 | ₩99,991 | ₩95,593 | ₩99,776 | +3.12% | 64.2만 |
|---|
| 2026.08.03 | ₩98,905 | ₩100,997 | ₩97,618 | ₩97,899 | -1.02% | 42.1만 |
|---|
| 2026.07.31 | ₩96,370 | ₩98,704 | ₩96,263 | ₩98,087 | +1.78% | 44.8만 |
|---|
| 2026.07.30 | ₩98,288 | ₩100,420 | ₩96,934 | ₩98,208 | -0.08% | 71.3만 |
|---|
| 2026.07.29 | ₩95,177 | ₩100,997 | ₩95,177 | ₩99,897 | +4.96% | 163.1만 |
|---|
| 2026.07.28 | ₩94,735 | ₩97,604 | ₩94,024 | ₩95,740 | +1.06% | 82.4만 |
|---|
| 2026.07.27 | ₩90,591 | ₩93,943 | ₩90,108 | ₩93,152 | +2.83% | 49.8만 |
|---|
| 2026.07.24 | ₩86,850 | ₩89,693 | ₩86,233 | ₩89,076 | +2.56% | 36.5만 |
|---|
| 2026.07.23 | ₩86,220 | ₩86,515 | ₩84,678 | ₩85,536 | -0.79% | 46.4만 |
|---|
| 2026.07.22 | ₩90,538 | ₩90,578 | ₩87,936 | ₩88,057 | -2.74% | 33.3만 |
|---|
| 2026.07.21 | ₩89,693 | ₩91,195 | ₩89,183 | ₩89,358 | -0.37% | 38.7만 |
|---|
| 2026.07.20 | ₩90,564 | ₩92,241 | ₩89,881 | ₩91,516 | +1.05% | 29.8만 |
|---|
| 2026.07.17 | ₩91,275 | ₩92,053 | ₩90,363 | ₩91,342 | +0.07% | 76.1만 |
|---|
| 2026.07.16 | ₩89,170 | ₩91,436 | ₩88,553 | ₩91,369 | +2.47% | 37.6만 |
|---|
| 2026.07.15 | ₩88,888 | ₩89,626 | ₩88,298 | ₩88,365 | -0.59% | 26.5만 |
|---|
| 2026.07.14 | ₩87,159 | ₩89,197 | ₩86,126 | ₩87,909 | +0.86% | 48.1만 |
|---|
| 2026.07.13 | ₩90,216 | ₩91,986 | ₩90,216 | ₩90,846 | +0.70% | 40.7만 |
|---|
| 2026.07.10 | ₩91,087 | ₩91,972 | ₩89,706 | ₩89,921 | -1.28% | 49.7만 |
|---|
| 2026.07.09 | ₩87,145 | ₩89,813 | ₩86,743 | ₩89,693 | +2.92% | 30.1만 |
|---|
| 2026.07.08 | ₩89,760 | ₩89,760 | ₩88,164 | ₩88,902 | -0.96% | 54.1만 |
|---|
| 2026.07.07 | ₩90,712 | ₩92,120 | ₩90,283 | ₩90,484 | -0.25% | 40.5만 |
|---|
| 2026.07.06 | ₩88,526 | ₩89,277 | ₩87,266 | ₩88,969 | +0.50% | 39.4만 |
|---|
| 2026.07.02 | ₩88,218 | ₩90,176 | ₩87,507 | ₩89,143 | +1.05% | 64.8만 |
|---|
| 2026.07.01 | ₩87,159 | ₩89,545 | ₩86,823 | ₩87,789 | +0.72% | 27.4만 |
|---|
| 2026.06.30 | ₩84,758 | ₩86,756 | ₩84,289 | ₩86,582 | +2.15% | 41.5만 |
|---|
| 2026.06.29 | ₩86,609 | ₩87,829 | ₩84,423 | ₩85,456 | -1.33% | 55.7만 |
|---|
| 2026.06.26 | ₩83,712 | ₩86,448 | ₩83,471 | ₩86,434 | +3.25% | 48.4만 |
|---|
| 2026.06.25 | ₩83,846 | ₩84,986 | ₩81,728 | ₩83,458 | -0.46% | 72.5만 |
|---|
| 2026.06.24 | ₩83,243 | ₩85,751 | ₩83,163 | ₩84,597 | +1.63% | 106.7만 |
|---|
| 2026.06.23 | ₩84,209 | ₩84,584 | ₩83,538 | ₩83,538 | -0.80% | 77.9만 |
|---|
| 2026.06.22 | ₩81,379 | ₩85,228 | ₩81,379 | ₩82,237 | +1.05% | 84.4만 |
|---|
| 2026.06.18 | ₩82,814 | ₩84,061 | ₩79,958 | ₩82,170 | -0.78% | 95.4만 |
|---|
| 2026.06.17 | ₩88,741 | ₩90,243 | ₩88,030 | ₩88,593 | -0.17% | 45.6만 |
|---|
| 2026.06.16 | ₩88,043 | ₩90,685 | ₩88,043 | ₩89,626 | +1.80% | 46.2만 |
|---|
| 2026.06.15 | ₩89,277 | ₩90,511 | ₩87,842 | ₩88,204 | -1.20% | 37.9만 |
|---|
| 2026.06.12 | ₩89,438 | ₩90,524 | ₩88,566 | ₩89,425 | -0.01% | 26.5만 |
|---|
| 2026.06.11 | ₩88,754 | ₩90,256 | ₩88,111 | ₩89,733 | +1.10% | 45.1만 |
|---|
| 2026.06.10 | ₩89,103 | ₩90,752 | ₩88,245 | ₩89,639 | +0.60% | 35.5만 |
|---|
| 2026.06.09 | ₩88,392 | ₩90,993 | ₩88,365 | ₩90,041 | +1.87% | 38.7만 |
|---|
| 2026.06.08 | ₩89,559 | ₩90,779 | ₩88,701 | ₩89,264 | -0.33% | 42.9만 |
|---|
| 2026.06.05 | ₩91,288 | ₩92,294 | ₩89,398 | ₩90,216 | -1.18% | 41.5만 |
|---|
| 2026.06.04 | ₩91,275 | ₩91,811 | ₩89,143 | ₩90,417 | -0.94% | 46.9만 |
|---|
| 2026.06.03 | ₩91,061 | ₩91,664 | ₩88,714 | ₩88,835 | -2.44% | 43.4만 |
|---|
| 2026.06.02 | ₩93,716 | ₩93,809 | ₩91,972 | ₩92,978 | -0.79% | 48만 |
|---|
| 2026.06.01 | ₩94,064 | ₩96,250 | ₩93,353 | ₩95,418 | +1.44% | 52.9만 |
|---|
| 2026.05.29 | ₩91,315 | ₩94,440 | ₩90,605 | ₩93,568 | +2.47% | 34.3만 |
|---|
| 2026.05.28 | ₩89,961 | ₩91,101 | ₩89,331 | ₩90,685 | +0.80% | 38.3만 |
|---|
| 2026.05.27 | ₩89,304 | ₩91,570 | ₩89,304 | ₩89,894 | +0.66% | 42.5만 |
|---|
| 2026.05.26 | ₩89,505 | ₩90,698 | ₩88,794 | ₩89,760 | +0.28% | 40.6만 |
|---|
| 2026.05.22 | ₩88,835 | ₩90,591 | ₩88,835 | ₩89,800 | +1.09% | 38.6만 |
|---|
| 2026.05.21 | ₩87,078 | ₩88,540 | ₩85,777 | ₩88,513 | +1.65% | 49.7만 |
|---|
| 2026.05.20 | ₩85,751 | ₩87,990 | ₩84,128 | ₩87,695 | +2.27% | 38.8만 |
|---|
| 2026.05.19 | ₩87,695 | ₩89,639 | ₩86,528 | ₩86,743 | -1.09% | 54.3만 |
|---|
| 2026.05.18 | ₩84,101 | ₩87,494 | ₩83,391 | ₩87,266 | +3.76% | 33.7만 |
|---|
| 2026.05.15 | ₩84,222 | ₩85,362 | ₩83,471 | ₩84,624 | +0.48% | 45.1만 |
|---|
| 2026.05.14 | ₩83,324 | ₩85,254 | ₩82,693 | ₩83,551 | +0.27% | 67만 |
|---|
| 2026.05.13 | ₩83,806 | ₩84,799 | ₩81,527 | ₩83,163 | -0.77% | 70.1만 |
|---|
| 2026.05.12 | ₩86,247 | ₩87,574 | ₩84,343 | ₩84,731 | -1.76% | 66.2만 |
|---|
| 2026.05.11 | ₩90,538 | ₩91,516 | ₩87,185 | ₩87,775 | -3.05% | 55.1만 |
|---|
| 2026.05.08 | ₩90,940 | ₩91,543 | ₩88,540 | ₩91,463 | +0.58% | 32.6만 |
|---|
| 2026.05.07 | ₩89,921 | ₩93,286 | ₩89,518 | ₩91,302 | +1.54% | 50.2만 |
|---|
| 2026.05.06 | ₩89,451 | ₩90,176 | ₩88,271 | ₩89,398 | -0.06% | 33만 |
|---|
| 2026.05.05 | ₩88,499 | ₩89,894 | ₩87,936 | ₩89,787 | +1.45% | 38.8만 |
|---|
| 2026.05.04 | ₩88,808 | ₩91,047 | ₩88,003 | ₩89,197 | +0.44% | 52만 |
|---|
| 2026.05.01 | ₩88,754 | ₩90,296 | ₩88,660 | ₩89,277 | +0.59% | 60.4만 |
|---|
| 2026.04.30 | ₩86,595 | ₩87,802 | ₩85,147 | ₩87,748 | +1.33% | 74.7만 |
|---|
| 2026.04.29 | ₩97,872 | ₩97,913 | ₩83,015 | ₩87,950 | -10.14% | 192.1만 |
|---|
| 2026.04.28 | ₩99,548 | ₩100,554 | ₩98,288 | ₩98,570 | -0.98% | 60.2만 |
|---|
| 2026.04.27 | ₩96,987 | ₩99,025 | ₩96,987 | ₩98,516 | +1.58% | 45.1만 |
|---|
| 2026.04.24 | ₩97,792 | ₩98,060 | ₩96,451 | ₩97,483 | -0.32% | 41.9만 |
|---|
| 2026.04.23 | ₩100,045 | ₩100,661 | ₩96,491 | ₩97,899 | -2.14% | 50.9만 |
|---|
| 2026.04.22 | ₩103,155 | ₩104,228 | ₩101,975 | ₩102,418 | -0.71% | 40.7만 |
|---|
| 2026.04.21 | ₩103,920 | ₩105,395 | ₩102,860 | ₩102,981 | -0.90% | 75.7만 |
|---|
| 2026.04.20 | ₩101,895 | ₩103,772 | ₩101,640 | ₩103,169 | +1.25% | 45.7만 |
|---|
| 2026.04.17 | ₩101,788 | ₩104,335 | ₩101,788 | ₩102,217 | +0.42% | 62만 |
|---|
| 2026.04.16 | ₩100,527 | ₩102,136 | ₩100,192 | ₩100,930 | +0.40% | 41.2만 |
|---|
| 2026.04.15 | ₩99,602 | ₩100,380 | ₩98,918 | ₩99,320 | -0.28% | 30만 |
|---|
| 2026.04.14 | ₩98,744 | ₩100,232 | ₩98,368 | ₩98,556 | -0.19% | 43.8만 |
|---|
| 2026.04.13 | ₩93,930 | ₩98,476 | ₩93,206 | ₩98,435 | +4.80% | 42.7만 |
|---|
| 2026.04.10 | ₩94,413 | ₩95,767 | ₩93,058 | ₩93,541 | -0.92% | 48.7만 |
|---|
| 2026.04.09 | ₩95,807 | ₩96,290 | ₩93,394 | ₩94,265 | -1.61% | 45.5만 |
|---|
| 2026.04.08 | ₩99,119 | ₩100,125 | ₩96,370 | ₩96,518 | -2.62% | 47.4만 |
|---|
| 2026.04.07 | ₩98,342 | ₩98,637 | ₩96,424 | ₩97,457 | -0.90% | 32.3만 |
|---|
| 2026.04.06 | ₩98,891 | ₩99,817 | ₩98,449 | ₩98,637 | -0.26% | 28.1만 |
|---|
| 2026.04.02 | ₩96,907 | ₩99,522 | ₩95,432 | ₩99,200 | +2.37% | 41.4만 |
|---|
| 2026.04.01 | ₩98,315 | ₩98,315 | ₩95,311 | ₩96,907 | -1.43% | 47.8만 |
|---|
| 2026.03.31 | ₩97,752 | ₩98,918 | ₩96,920 | ₩98,020 | +0.27% | 45.9만 |
|---|
| 2026.03.30 | ₩95,955 | ₩97,457 | ₩95,150 | ₩97,323 | +1.43% | 47.8만 |
|---|
| 2026.03.27 | ₩96,853 | ₩96,934 | ₩94,909 | ₩95,271 | -1.63% | 33.5만 |
|---|
| 2026.03.26 | ₩96,719 | ₩99,160 | ₩96,719 | ₩97,591 | +0.90% | 32.7만 |
|---|
| 2026.03.25 | ₩97,202 | ₩97,926 | ₩96,236 | ₩97,135 | -0.07% | 39.8만 |
|---|
| 2026.03.24 | ₩98,221 | ₩98,328 | ₩96,116 | ₩96,397 | -1.86% | 46.7만 |
|---|
| 2026.03.23 | ₩98,047 | ₩99,857 | ₩97,604 | ₩99,119 | +1.09% | 65.3만 |
|---|
| 2026.03.20 | ₩96,035 | ₩97,993 | ₩95,083 | ₩97,618 | +1.65% | 45.9만 |
|---|
| 2026.03.19 | ₩95,485 | ₩97,966 | ₩95,485 | ₩96,411 | +0.97% | 40.2만 |
|---|
| 2026.03.18 | ₩95,754 | ₩97,215 | ₩95,606 | ₩95,888 | +0.14% | 26.1만 |
|---|
| 2026.03.17 | ₩96,920 | ₩98,355 | ₩96,062 | ₩96,384 | -0.55% | 33.9만 |
|---|
| 2026.03.16 | ₩96,089 | ₩97,483 | ₩95,204 | ₩96,773 | +0.71% | 33.3만 |
|---|
| 2026.03.13 | ₩96,880 | ₩97,202 | ₩95,150 | ₩96,008 | -0.90% | 26.9만 |
|---|
| 2026.03.12 | ₩99,079 | ₩99,562 | ₩96,585 | ₩96,639 | -2.46% | 45만 |
|---|
| 2026.03.11 | ₩99,696 | ₩100,232 | ₩96,947 | ₩97,939 | -1.76% | 43.9만 |
|---|
| 2026.03.10 | ₩101,466 | ₩101,466 | ₩97,926 | ₩99,401 | -2.04% | 37.6만 |
|---|
| 2026.03.09 | ₩101,157 | ₩102,203 | ₩99,320 | ₩101,573 | +0.41% | 48.1만 |
|---|
| 2026.03.06 | ₩100,661 | ₩102,136 | ₩98,985 | ₩101,975 | +1.31% | 58.7만 |
|---|
| 2026.03.05 | ₩98,462 | ₩101,064 | ₩97,470 | ₩100,742 | +2.32% | 43.1만 |
|---|
| 2026.03.04 | ₩97,738 | ₩98,891 | ₩97,443 | ₩97,899 | +0.16% | 39만 |
|---|
| 2026.03.03 | ₩95,821 | ₩99,106 | ₩94,802 | ₩98,234 | +2.52% | 64.8만 |
|---|
| 2026.03.02 | ₩95,982 | ₩97,671 | ₩95,754 | ₩97,054 | +1.12% | 61.6만 |
|---|
| 2026.02.27 | ₩97,363 | ₩99,414 | ₩96,947 | ₩98,368 | +1.03% | 43.5만 |
|---|
| 2026.02.26 | ₩96,277 | ₩98,449 | ₩95,807 | ₩98,181 | +1.98% | 52.1만 |
|---|
| 2026.02.25 | ₩94,627 | ₩95,593 | ₩93,809 | ₩95,110 | +0.51% | 44.2만 |
|---|
| 2026.02.24 | ₩95,164 | ₩96,893 | ₩94,587 | ₩94,668 | -0.52% | 50.3만 |
|---|
| 2026.02.23 | ₩98,972 | ₩99,025 | ₩95,432 | ₩95,606 | -3.40% | 51.8만 |
|---|
| 2026.02.20 | ₩99,093 | ₩100,500 | ₩98,315 | ₩99,656 | +0.57% | 72.6만 |
|---|
| 2026.02.19 | ₩98,181 | ₩99,468 | ₩96,464 | ₩98,865 | +0.70% | 47.5만 |
|---|
| 2026.02.18 | ₩98,435 | ₩99,696 | ₩96,987 | ₩99,066 | +0.64% | 48.5만 |
|---|
| 2026.02.17 | ₩99,200 | ₩100,487 | ₩97,845 | ₩98,395 | -0.81% | 77.3만 |
|---|
| 2026.02.13 | ₩101,023 | ₩102,512 | ₩99,025 | ₩99,937 | -1.08% | 73.1만 |
|---|
| 2026.02.12 | ₩100,554 | ₩101,493 | ₩97,403 | ₩100,836 | +0.28% | 82.5만 |
|---|
| 2026.02.11 | ₩108,613 | ₩108,720 | ₩101,064 | ₩101,104 | -6.91% | 72만 |
|---|
| 2026.02.10 | ₩108,962 | ₩109,766 | ₩107,527 | ₩108,532 | -0.39% | 79.2만 |
|---|
| 2026.02.09 | ₩110,021 | ₩110,691 | ₩108,519 | ₩108,693 | -1.21% | 52만 |
|---|
| 2026.02.06 | ₩110,624 | ₩112,287 | ₩109,914 | ₩110,933 | +0.28% | 40.4만 |
|---|
| 2026.02.05 | ₩110,852 | ₩112,032 | ₩109,712 | ₩110,839 | -0.01% | 79.8만 |
|---|
| 2026.02.04 | ₩106,146 | ₩111,241 | ₩106,132 | ₩110,906 | +4.48% | 68.2만 |
|---|
| 2026.02.03 | ₩114,178 | ₩114,204 | ₩104,402 | ₩106,803 | -6.46% | 81.9만 |
|---|
| 2026.02.02 | ₩114,861 | ₩116,725 | ₩114,325 | ₩116,149 | +1.12% | 55.5만 |
|---|
| 2026.01.30 | ₩113,306 | ₩115,787 | ₩113,306 | ₩115,022 | +1.51% | 49.8만 |
|---|
| 2026.01.29 | ₩116,658 | ₩117,423 | ₩113,842 | ₩114,915 | -1.49% | 81.9만 |
|---|
| 2026.01.28 | ₩122,786 | ₩125,589 | ₩112,300 | ₩115,787 | -5.70% | 92.4만 |
|---|
| 2026.01.27 | ₩119,246 | ₩120,078 | ₩118,294 | ₩118,308 | -0.79% | 44.6만 |
|---|
| 2026.01.26 | ₩120,681 | ₩120,681 | ₩118,938 | ₩119,595 | -0.90% | 31.3만 |
|---|
| 2026.01.23 | ₩118,241 | ₩119,917 | ₩118,241 | ₩119,823 | +1.34% | 28.3만 |
|---|
| 2026.01.22 | ₩118,321 | ₩119,514 | ₩118,053 | ₩118,442 | +0.10% | 24.5만 |
|---|
| 2026.01.21 | ₩117,785 | ₩118,938 | ₩116,766 | ₩117,932 | +0.13% | 41.8만 |
|---|
| 2026.01.20 | ₩122,572 | ₩122,639 | ₩116,658 | ₩117,087 | -4.47% | 44.5만 |
|---|
| 2026.01.16 | ₩123,859 | ₩124,208 | ₩121,955 | ₩123,095 | -0.62% | 29.7만 |
|---|
| 2026.01.15 | ₩126,836 | ₩127,171 | ₩124,194 | ₩124,221 | -2.06% | 21.7만 |
|---|
| 2026.01.14 | ₩125,911 | ₩127,211 | ₩125,750 | ₩126,956 | +0.83% | 29.5만 |
|---|
| 2026.01.13 | ₩127,386 | ₩127,386 | ₩124,972 | ₩125,897 | -1.17% | 24.5만 |
|---|
| 2026.01.12 | ₩125,535 | ₩127,359 | ₩124,570 | ₩127,131 | +1.27% | 17.2만 |
|---|
| 2026.01.09 | ₩127,091 | ₩127,654 | ₩125,294 | ₩125,803 | -1.01% | 30.7만 |
|---|
| 2026.01.08 | ₩122,840 | ₩127,587 | ₩122,840 | ₩126,594 | +3.06% | 32.4만 |
|---|
| 2026.01.07 | ₩124,704 | ₩125,361 | ₩122,800 | ₩123,349 | -1.09% | 27.5만 |
|---|
| 2026.01.06 | ₩121,794 | ₩124,771 | ₩121,767 | ₩124,462 | +2.19% | 20.2만 |
|---|
| 2026.01.05 | ₩121,874 | ₩124,784 | ₩121,539 | ₩122,062 | +0.15% | 29.6만 |
|---|
| 2026.01.02 | ₩123,564 | ₩123,886 | ₩121,526 | ₩122,210 | -1.10% | 28.7만 |
|---|
| 2025.12.31 | ₩124,382 | ₩125,012 | ₩123,738 | ₩123,765 | -0.50% | 40.8만 |
|---|
| 2025.12.30 | ₩124,972 | ₩125,964 | ₩124,489 | ₩124,677 | -0.24% | 23.3만 |
|---|
| 2025.12.29 | ₩125,508 | ₩126,742 | ₩125,508 | ₩125,790 | +0.22% | 25.9만 |
|---|
| 2025.12.26 | ₩126,045 | ₩126,420 | ₩124,838 | ₩125,830 | -0.17% | 17.1만 |
|---|
| 2025.12.24 | ₩124,798 | ₩126,366 | ₩124,798 | ₩125,817 | +0.82% | 13.7만 |
|---|
| 2025.12.23 | ₩124,999 | ₩125,642 | ₩124,194 | ₩125,267 | +0.21% | 30만 |
|---|
| 2025.12.22 | ₩123,980 | ₩125,441 | ₩123,376 | ₩124,999 | +0.82% | 32만 |
|---|
| 2025.12.19 | ₩123,363 | ₩124,663 | ₩123,296 | ₩124,221 | +0.70% | 32만 |
|---|
| 2025.12.18 | ₩123,269 | ₩124,717 | ₩122,679 | ₩123,698 | +0.35% | 34.8만 |
|---|
| 2025.12.17 | ₩121,579 | ₩124,476 | ₩121,579 | ₩123,752 | +1.79% | 55.5만 |
|---|
| 2025.12.16 | ₩121,995 | ₩122,786 | ₩120,480 | ₩121,901 | -0.08% | 36.1만 |
|---|
| 2025.12.15 | ₩120,694 | ₩122,236 | ₩118,133 | ₩121,995 | +1.08% | 34.1만 |
|---|
| 2025.12.12 | ₩121,244 | ₩121,928 | ₩120,279 | ₩121,700 | +0.38% | 29만 |
|---|
| 2025.12.11 | ₩121,123 | ₩123,792 | ₩120,761 | ₩121,030 | -0.08% | 32.2만 |
|---|
| 2025.12.10 | ₩121,003 | ₩121,325 | ₩119,514 | ₩120,855 | -0.12% | 34.6만 |
|---|
| 2025.12.09 | ₩121,539 | ₩123,148 | ₩120,936 | ₩120,949 | -0.49% | 31.6만 |
|---|
| 2025.12.08 | ₩123,363 | ₩123,376 | ₩121,056 | ₩121,526 | -1.49% | 37.3만 |
|---|
| 2025.12.05 | ₩122,652 | ₩124,663 | ₩122,598 | ₩123,711 | +0.86% | 48.8만 |
|---|
| 2025.12.04 | ₩120,373 | ₩123,886 | ₩120,319 | ₩122,679 | +1.92% | 47만 |
|---|
| 2025.12.03 | ₩118,884 | ₩120,346 | ₩118,308 | ₩120,024 | +0.96% | 22.5만 |
|---|
| 2025.12.02 | ₩119,018 | ₩119,716 | ₩117,932 | ₩119,032 | +0.01% | 21.5만 |
|---|
| 2025.12.01 | ₩118,790 | ₩119,689 | ₩118,348 | ₩118,361 | -0.36% | 30.2만 |
|---|
| 2025.11.28 | ₩117,892 | ₩119,260 | ₩117,892 | ₩118,710 | +0.69% | 18.2만 |
|---|
| 2025.11.26 | ₩120,011 | ₩120,011 | ₩118,469 | ₩118,522 | -1.24% | 25만 |
|---|
| 2025.11.25 | ₩117,932 | ₩119,876 | ₩117,932 | ₩119,595 | +1.41% | 29.7만 |
|---|
| 2025.11.24 | ₩117,221 | ₩119,018 | ₩117,061 | ₩117,865 | +0.55% | 59.3만 |
|---|
| 2025.11.21 | ₩115,291 | ₩118,629 | ₩115,089 | ₩117,557 | +1.97% | 32.5만 |
|---|
| 2025.11.20 | ₩116,524 | ₩117,329 | ₩114,915 | ₩115,358 | -1.00% | 24.6만 |
|---|
| 2025.11.19 | ₩115,063 | ₩116,323 | ₩114,473 | ₩116,015 | +0.83% | 30.8만 |
|---|
| 2025.11.18 | ₩115,063 | ₩115,532 | ₩114,379 | ₩115,411 | +0.30% | 31.8만 |
|---|
| 2025.11.17 | ₩116,269 | ₩116,699 | ₩114,794 | ₩115,465 | -0.69% | 32.6만 |
|---|
| 2025.11.14 | ₩117,208 | ₩117,584 | ₩115,505 | ₩116,457 | -0.64% | 32.4만 |
|---|
| 2025.11.13 | ₩117,020 | ₩117,932 | ₩116,497 | ₩117,664 | +0.55% | 26.5만 |
|---|
| 2025.11.12 | ₩116,229 | ₩118,053 | ₩115,840 | ₩117,248 | +0.88% | 49만 |
|---|
| 2025.11.11 | ₩115,009 | ₩116,404 | ₩114,365 | ₩116,323 | +1.14% | 22.5만 |
|---|
| 2025.11.10 | ₩114,942 | ₩115,317 | ₩112,636 | ₩114,929 | -0.01% | 42.6만 |
|---|
| 2025.11.07 | ₩113,682 | ₩115,720 | ₩112,957 | ₩115,559 | +1.65% | 53만 |
|---|
| 2025.11.06 | ₩120,011 | ₩120,011 | ₩113,199 | ₩113,722 | -5.24% | 44.4만 |
|---|
| 2025.11.05 | ₩115,250 | ₩120,319 | ₩114,754 | ₩120,145 | +4.25% | 58만 |
|---|
| 2025.11.04 | ₩116,068 | ₩116,484 | ₩114,191 | ₩114,473 | -1.37% | 50.8만 |
|---|
| 2025.11.03 | ₩116,229 | ₩116,511 | ₩115,156 | ₩116,149 | -0.07% | 36만 |
|---|
| 2025.10.31 | ₩116,256 | ₩117,289 | ₩116,041 | ₩116,658 | +0.35% | 33.8만 |
|---|
| 2025.10.30 | ₩114,902 | ₩117,195 | ₩114,459 | ₩116,792 | +1.65% | 49.5만 |
|---|
| 2025.10.29 | ₩118,160 | ₩118,160 | ₩115,237 | ₩115,250 | -2.46% | 50.4만 |
|---|
| 2025.10.28 | ₩117,610 | ₩118,603 | ₩117,289 | ₩118,227 | +0.52% | 21.6만 |
|---|
| 2025.10.27 | ₩117,195 | ₩118,080 | ₩116,672 | ₩117,972 | +0.66% | 48.8만 |
|---|
| 2025.10.24 | ₩118,549 | ₩118,549 | ₩116,886 | ₩117,087 | -1.23% | 18.4만 |
|---|
| 2025.10.23 | ₩117,087 | ₩118,361 | ₩116,538 | ₩118,361 | +1.09% | 28.8만 |
|---|
| 2025.10.22 | ₩117,007 | ₩117,838 | ₩116,390 | ₩117,543 | +0.46% | 34.1만 |
|---|
| 2025.10.21 | ₩116,672 | ₩117,235 | ₩116,095 | ₩117,020 | +0.30% | 30.9만 |
|---|
| 2025.10.20 | ₩116,699 | ₩117,597 | ₩116,162 | ₩116,752 | +0.05% | 24.8만 |
|---|
| 2025.10.17 | ₩115,773 | ₩117,248 | ₩115,773 | ₩116,792 | +0.88% | 28.9만 |
|---|
| 2025.10.16 | ₩116,122 | ₩117,570 | ₩115,183 | ₩116,766 | +0.55% | 41.8만 |
|---|
| 2025.10.15 | ₩120,976 | ₩121,271 | ₩115,934 | ₩115,974 | -4.13% | 39.8만 |
|---|
| 2025.10.14 | ₩118,911 | ₩120,936 | ₩118,482 | ₩120,882 | +1.66% | 28.4만 |
|---|
| 2025.10.13 | ₩119,166 | ₩120,051 | ₩118,428 | ₩119,970 | +0.68% | 13.4만 |
|---|
| 2025.10.10 | ₩121,553 | ₩122,022 | ₩118,723 | ₩119,072 | -2.04% | 31.3만 |
|---|