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 | ₩93,019 | ₩94,767 | ₩92,738 | ₩93,553 | +0.57% | 44.4만 |
| 2026.10.08 | ₩91,604 | ₩93,179 | ₩91,604 | ₩93,005 | +1.53% | 48.3만 |
| 2026.10.07 | ₩92,899 | ₩93,886 | ₩91,844 | ₩92,098 | -0.86% | 56.7만 |
| 2026.10.06 | ₩94,353 | ₩94,474 | ₩91,978 | ₩92,899 | -1.54% | 37.9만 |
| 2026.10.05 | ₩93,392 | ₩95,568 | ₩93,059 | ₩94,847 | +1.56% | 34.3만 |
| 2026.10.02 | ₩94,674 | ₩95,208 | ₩93,366 | ₩93,686 | -1.04% | 47.7만 |
| 2026.10.01 | ₩95,982 | ₩99,038 | ₩93,900 | ₩94,741 | -1.29% | 82만 |
| 2026.09.30 | ₩90,336 | ₩91,764 | ₩89,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,803 |
| +0.52% |
| 61.6만 |
| 2026.09.29 | ₩89,909 | ₩90,389 | ₩89,522 | ₩90,256 | +0.39% | 55.8만 |
|---|
| 2026.09.28 | ₩89,508 | ₩90,496 | ₩88,788 | ₩90,376 | +0.97% | 37만 |
|---|
| 2026.09.25 | ₩90,603 | ₩90,977 | ₩89,962 | ₩90,456 | -0.16% | 30.3만 |
|---|
| 2026.09.24 | ₩92,164 | ₩92,965 | ₩90,363 | ₩90,950 | -1.32% | 31.4만 |
|---|
| 2026.09.23 | ₩92,792 | ₩93,072 | ₩92,218 | ₩92,271 | -0.56% | 46.7만 |
|---|
| 2026.09.22 | ₩93,913 | ₩93,913 | ₩91,390 | ₩92,738 | -1.25% | 42.1만 |
|---|
| 2026.09.21 | ₩93,206 | ₩93,232 | ₩92,031 | ₩92,658 | -0.59% | 42.6만 |
|---|
| 2026.09.18 | ₩95,675 | ₩95,675 | ₩92,525 | ₩92,592 | -3.22% | 64.7만 |
|---|
| 2026.09.17 | ₩95,101 | ₩95,862 | ₩94,607 | ₩94,967 | -0.14% | 26.2만 |
|---|
| 2026.09.16 | ₩95,114 | ₩95,702 | ₩94,460 | ₩94,634 | -0.51% | 25.9만 |
|---|
| 2026.09.15 | ₩95,768 | ₩97,864 | ₩95,768 | ₩96,262 | +0.52% | 29.9만 |
|---|
| 2026.09.14 | ₩95,461 | ₩97,851 | ₩94,447 | ₩97,317 | +1.94% | 42.5만 |
|---|
| 2026.09.11 | ₩92,912 | ₩93,860 | ₩92,445 | ₩93,713 | +0.86% | 35.6만 |
|---|
| 2026.09.10 | ₩91,951 | ₩93,152 | ₩91,684 | ₩92,178 | +0.25% | 54.6만 |
|---|
| 2026.09.09 | ₩93,766 | ₩93,900 | ₩91,244 | ₩91,898 | -1.99% | 66.2만 |
|---|
| 2026.09.08 | ₩97,130 | ₩97,370 | ₩94,113 | ₩94,300 | -2.91% | 52.9만 |
|---|
| 2026.09.04 | ₩98,424 | ₩98,972 | ₩97,210 | ₩98,304 | -0.12% | 50.2만 |
|---|
| 2026.09.03 | ₩98,625 | ₩100,507 | ₩98,371 | ₩99,893 | +1.29% | 32.1만 |
|---|
| 2026.09.02 | ₩97,851 | ₩99,239 | ₩97,210 | ₩97,237 | -0.63% | 27.7만 |
|---|
| 2026.09.01 | ₩99,879 | ₩100,667 | ₩97,690 | ₩98,398 | -1.48% | 37.7만 |
|---|
| 2026.08.31 | ₩99,052 | ₩101,134 | ₩98,531 | ₩100,440 | +1.40% | 41.4만 |
|---|
| 2026.08.28 | ₩99,906 | ₩100,787 | ₩99,359 | ₩99,799 | -0.11% | 34.2만 |
|---|
| 2026.08.27 | ₩98,264 | ₩100,347 | ₩97,544 | ₩99,452 | +1.21% | 36.2만 |
|---|
| 2026.08.26 | ₩98,438 | ₩98,531 | ₩96,716 | ₩97,757 | -0.69% | 30.9만 |
|---|
| 2026.08.25 | ₩99,239 | ₩99,773 | ₩98,852 | ₩99,439 | +0.20% | 29만 |
|---|
| 2026.08.24 | ₩99,906 | ₩100,560 | ₩99,279 | ₩99,866 | -0.04% | 29.4만 |
|---|
| 2026.08.21 | ₩98,972 | ₩100,880 | ₩98,865 | ₩100,080 | +1.12% | 19.6만 |
|---|
| 2026.08.20 | ₩100,013 | ₩100,613 | ₩98,705 | ₩99,119 | -0.89% | 26.4만 |
|---|
| 2026.08.19 | ₩97,423 | ₩101,281 | ₩97,343 | ₩100,013 | +2.66% | 35.1만 |
|---|
| 2026.08.18 | ₩97,770 | ₩98,691 | ₩97,357 | ₩97,357 | -0.42% | 30.5만 |
|---|
| 2026.08.17 | ₩97,290 | ₩97,290 | ₩96,329 | ₩96,729 | -0.58% | 31.5만 |
|---|
| 2026.08.14 | ₩99,426 | ₩99,879 | ₩97,837 | ₩97,984 | -1.45% | 23.1만 |
|---|
| 2026.08.13 | ₩98,918 | ₩99,786 | ₩97,370 | ₩99,786 | +0.88% | 43만 |
|---|
| 2026.08.12 | ₩98,117 | ₩99,733 | ₩97,503 | ₩98,718 | +0.61% | 35.9만 |
|---|
| 2026.08.11 | ₩100,106 | ₩101,054 | ₩99,399 | ₩99,919 | -0.19% | 39.6만 |
|---|
| 2026.08.10 | ₩98,731 | ₩100,640 | ₩98,731 | ₩100,440 | +1.73% | 32.5만 |
|---|
| 2026.08.07 | ₩99,132 | ₩100,040 | ₩98,211 | ₩99,759 | +0.63% | 47.5만 |
|---|
| 2026.08.06 | ₩95,742 | ₩99,132 | ₩95,662 | ₩98,998 | +3.40% | 40.1만 |
|---|
| 2026.08.05 | ₩99,946 | ₩100,467 | ₩96,836 | ₩96,916 | -3.03% | 50.7만 |
|---|
| 2026.08.04 | ₩96,316 | ₩99,532 | ₩95,154 | ₩99,319 | +3.12% | 64.2만 |
|---|
| 2026.08.03 | ₩98,451 | ₩100,533 | ₩97,170 | ₩97,450 | -1.02% | 42.1만 |
|---|
| 2026.07.31 | ₩95,928 | ₩98,251 | ₩95,822 | ₩97,637 | +1.78% | 44.8만 |
|---|
| 2026.07.30 | ₩97,837 | ₩99,959 | ₩96,489 | ₩97,757 | -0.08% | 71.3만 |
|---|
| 2026.07.29 | ₩94,741 | ₩100,533 | ₩94,741 | ₩99,439 | +4.96% | 163.1만 |
|---|
| 2026.07.28 | ₩94,300 | ₩97,156 | ₩93,593 | ₩95,301 | +1.06% | 82.4만 |
|---|
| 2026.07.27 | ₩90,176 | ₩93,513 | ₩89,695 | ₩92,725 | +2.83% | 49.8만 |
|---|
| 2026.07.24 | ₩86,452 | ₩89,281 | ₩85,838 | ₩88,667 | +2.56% | 36.5만 |
|---|
| 2026.07.23 | ₩85,824 | ₩86,118 | ₩84,289 | ₩85,144 | -0.79% | 46.4만 |
|---|
| 2026.07.22 | ₩90,122 | ₩90,162 | ₩87,533 | ₩87,653 | -2.74% | 33.3만 |
|---|
| 2026.07.21 | ₩89,281 | ₩90,776 | ₩88,774 | ₩88,948 | -0.37% | 38.7만 |
|---|
| 2026.07.20 | ₩90,149 | ₩91,817 | ₩89,468 | ₩91,097 | +1.05% | 29.8만 |
|---|
| 2026.07.17 | ₩90,856 | ₩91,631 | ₩89,949 | ₩90,923 | +0.07% | 76.1만 |
|---|
| 2026.07.16 | ₩88,761 | ₩91,017 | ₩88,147 | ₩90,950 | +2.47% | 37.6만 |
|---|
| 2026.07.15 | ₩88,481 | ₩89,215 | ₩87,893 | ₩87,960 | -0.59% | 26.5만 |
|---|
| 2026.07.14 | ₩86,759 | ₩88,788 | ₩85,731 | ₩87,506 | +0.86% | 48.1만 |
|---|
| 2026.07.13 | ₩89,802 | ₩91,564 | ₩89,802 | ₩90,429 | +0.70% | 40.7만 |
|---|
| 2026.07.10 | ₩90,670 | ₩91,550 | ₩89,295 | ₩89,508 | -1.28% | 49.7만 |
|---|
| 2026.07.09 | ₩86,745 | ₩89,402 | ₩86,345 | ₩89,281 | +2.92% | 30.1만 |
|---|
| 2026.07.08 | ₩89,348 | ₩89,348 | ₩87,760 | ₩88,494 | -0.96% | 54.1만 |
|---|
| 2026.07.07 | ₩90,296 | ₩91,697 | ₩89,869 | ₩90,069 | -0.25% | 40.5만 |
|---|
| 2026.07.06 | ₩88,120 | ₩88,868 | ₩86,866 | ₩88,561 | +0.50% | 39.4만 |
|---|
| 2026.07.02 | ₩87,813 | ₩89,762 | ₩87,106 | ₩88,734 | +1.05% | 64.8만 |
|---|
| 2026.07.01 | ₩86,759 | ₩89,135 | ₩86,425 | ₩87,386 | +0.72% | 27.4만 |
|---|
| 2026.06.30 | ₩84,370 | ₩86,358 | ₩83,902 | ₩86,185 | +2.15% | 41.5만 |
|---|
| 2026.06.29 | ₩86,211 | ₩87,426 | ₩84,036 | ₩85,064 | -1.33% | 55.7만 |
|---|
| 2026.06.26 | ₩83,328 | ₩86,051 | ₩83,088 | ₩86,038 | +3.25% | 48.4만 |
|---|
| 2026.06.25 | ₩83,462 | ₩84,596 | ₩81,353 | ₩83,075 | -0.46% | 72.5만 |
|---|
| 2026.06.24 | ₩82,861 | ₩85,357 | ₩82,781 | ₩84,209 | +1.63% | 106.7만 |
|---|
| 2026.06.23 | ₩83,822 | ₩84,196 | ₩83,155 | ₩83,155 | -0.80% | 77.9만 |
|---|
| 2026.06.22 | ₩81,006 | ₩84,837 | ₩81,006 | ₩81,860 | +1.05% | 84.4만 |
|---|
| 2026.06.18 | ₩82,434 | ₩83,675 | ₩79,591 | ₩81,793 | -0.78% | 95.4만 |
|---|
| 2026.06.17 | ₩88,334 | ₩89,829 | ₩87,626 | ₩88,187 | -0.17% | 45.6만 |
|---|
| 2026.06.16 | ₩87,640 | ₩90,269 | ₩87,640 | ₩89,215 | +1.80% | 46.2만 |
|---|
| 2026.06.15 | ₩88,868 | ₩90,096 | ₩87,439 | ₩87,800 | -1.20% | 37.9만 |
|---|
| 2026.06.12 | ₩89,028 | ₩90,109 | ₩88,160 | ₩89,014 | -0.01% | 26.5만 |
|---|
| 2026.06.11 | ₩88,347 | ₩89,842 | ₩87,706 | ₩89,321 | +1.10% | 45.1만 |
|---|
| 2026.06.10 | ₩88,694 | ₩90,336 | ₩87,840 | ₩89,228 | +0.60% | 35.5만 |
|---|
| 2026.06.09 | ₩87,987 | ₩90,576 | ₩87,960 | ₩89,628 | +1.87% | 38.7만 |
|---|
| 2026.06.08 | ₩89,148 | ₩90,363 | ₩88,294 | ₩88,854 | -0.33% | 42.9만 |
|---|
| 2026.06.05 | ₩90,870 | ₩91,871 | ₩88,988 | ₩89,802 | -1.18% | 41.5만 |
|---|
| 2026.06.04 | ₩90,856 | ₩91,390 | ₩88,734 | ₩90,002 | -0.94% | 46.9만 |
|---|
| 2026.06.03 | ₩90,643 | ₩91,244 | ₩88,307 | ₩88,427 | -2.44% | 43.4만 |
|---|
| 2026.06.02 | ₩93,286 | ₩93,379 | ₩91,550 | ₩92,552 | -0.79% | 48만 |
|---|
| 2026.06.01 | ₩93,633 | ₩95,808 | ₩92,925 | ₩94,981 | +1.44% | 52.9만 |
|---|
| 2026.05.29 | ₩90,896 | ₩94,006 | ₩90,189 | ₩93,139 | +2.47% | 34.3만 |
|---|
| 2026.05.28 | ₩89,548 | ₩90,683 | ₩88,921 | ₩90,269 | +0.80% | 38.3만 |
|---|
| 2026.05.27 | ₩88,894 | ₩91,150 | ₩88,894 | ₩89,482 | +0.66% | 42.5만 |
|---|
| 2026.05.26 | ₩89,095 | ₩90,282 | ₩88,387 | ₩89,348 | +0.28% | 40.6만 |
|---|
| 2026.05.22 | ₩88,427 | ₩90,176 | ₩88,427 | ₩89,388 | +1.09% | 38.6만 |
|---|
| 2026.05.21 | ₩86,679 | ₩88,134 | ₩85,384 | ₩88,107 | +1.65% | 49.7만 |
|---|
| 2026.05.20 | ₩85,357 | ₩87,586 | ₩83,742 | ₩87,293 | +2.27% | 38.8만 |
|---|
| 2026.05.19 | ₩87,293 | ₩89,228 | ₩86,131 | ₩86,345 | -1.09% | 54.3만 |
|---|
| 2026.05.18 | ₩83,716 | ₩87,092 | ₩83,008 | ₩86,866 | +3.76% | 33.7만 |
|---|
| 2026.05.15 | ₩83,836 | ₩84,970 | ₩83,088 | ₩84,236 | +0.48% | 45.1만 |
|---|
| 2026.05.14 | ₩82,941 | ₩84,863 | ₩82,314 | ₩83,168 | +0.27% | 67만 |
|---|
| 2026.05.13 | ₩83,422 | ₩84,410 | ₩81,153 | ₩82,781 | -0.77% | 70.1만 |
|---|
| 2026.05.12 | ₩85,851 | ₩87,173 | ₩83,956 | ₩84,343 | -1.76% | 66.2만 |
|---|
| 2026.05.11 | ₩90,122 | ₩91,097 | ₩86,785 | ₩87,373 | -3.05% | 55.1만 |
|---|
| 2026.05.08 | ₩90,523 | ₩91,123 | ₩88,134 | ₩91,043 | +0.58% | 32.6만 |
|---|
| 2026.05.07 | ₩89,508 | ₩92,859 | ₩89,108 | ₩90,883 | +1.54% | 50.2만 |
|---|
| 2026.05.06 | ₩89,041 | ₩89,762 | ₩87,867 | ₩88,988 | -0.06% | 33만 |
|---|
| 2026.05.05 | ₩88,094 | ₩89,482 | ₩87,533 | ₩89,375 | +1.45% | 38.8만 |
|---|
| 2026.05.04 | ₩88,400 | ₩90,630 | ₩87,600 | ₩88,788 | +0.44% | 52만 |
|---|
| 2026.05.01 | ₩88,347 | ₩89,882 | ₩88,254 | ₩88,868 | +0.59% | 60.4만 |
|---|
| 2026.04.30 | ₩86,198 | ₩87,399 | ₩84,757 | ₩87,346 | +1.33% | 74.7만 |
|---|
| 2026.04.29 | ₩97,423 | ₩97,463 | ₩82,634 | ₩87,546 | -10.14% | 192.1만 |
|---|
| 2026.04.28 | ₩99,092 | ₩100,093 | ₩97,837 | ₩98,117 | -0.98% | 60.2만 |
|---|
| 2026.04.27 | ₩96,542 | ₩98,571 | ₩96,542 | ₩98,064 | +1.58% | 45.1만 |
|---|
| 2026.04.24 | ₩97,343 | ₩97,610 | ₩96,009 | ₩97,036 | -0.32% | 41.9만 |
|---|
| 2026.04.23 | ₩99,586 | ₩100,200 | ₩96,049 | ₩97,450 | -2.14% | 50.9만 |
|---|
| 2026.04.22 | ₩102,682 | ₩103,750 | ₩101,508 | ₩101,948 | -0.71% | 40.7만 |
|---|
| 2026.04.21 | ₩103,443 | ₩104,911 | ₩102,389 | ₩102,509 | -0.90% | 75.7만 |
|---|
| 2026.04.20 | ₩101,428 | ₩103,296 | ₩101,174 | ₩102,696 | +1.25% | 45.7만 |
|---|
| 2026.04.17 | ₩101,321 | ₩103,857 | ₩101,321 | ₩101,748 | +0.42% | 62만 |
|---|
| 2026.04.16 | ₩100,066 | ₩101,668 | ₩99,733 | ₩100,467 | +0.40% | 41.2만 |
|---|
| 2026.04.15 | ₩99,145 | ₩99,919 | ₩98,465 | ₩98,865 | -0.28% | 30만 |
|---|
| 2026.04.14 | ₩98,291 | ₩99,773 | ₩97,917 | ₩98,104 | -0.19% | 43.8만 |
|---|
| 2026.04.13 | ₩93,499 | ₩98,024 | ₩92,778 | ₩97,984 | +4.80% | 42.7만 |
|---|
| 2026.04.10 | ₩93,980 | ₩95,328 | ₩92,632 | ₩93,112 | -0.92% | 48.7만 |
|---|
| 2026.04.09 | ₩95,368 | ₩95,848 | ₩92,965 | ₩93,833 | -1.61% | 45.5만 |
|---|
| 2026.04.08 | ₩98,665 | ₩99,666 | ₩95,928 | ₩96,075 | -2.62% | 47.4만 |
|---|
| 2026.04.07 | ₩97,891 | ₩98,184 | ₩95,982 | ₩97,010 | -0.90% | 32.3만 |
|---|
| 2026.04.06 | ₩98,438 | ₩99,359 | ₩97,997 | ₩98,184 | -0.26% | 28.1만 |
|---|
| 2026.04.02 | ₩96,462 | ₩99,065 | ₩94,994 | ₩98,745 | +2.37% | 41.4만 |
|---|
| 2026.04.01 | ₩97,864 | ₩97,864 | ₩94,874 | ₩96,462 | -1.43% | 47.8만 |
|---|
| 2026.03.31 | ₩97,303 | ₩98,465 | ₩96,476 | ₩97,570 | +0.27% | 45.9만 |
|---|
| 2026.03.30 | ₩95,515 | ₩97,010 | ₩94,714 | ₩96,876 | +1.43% | 47.8만 |
|---|
| 2026.03.27 | ₩96,409 | ₩96,489 | ₩94,474 | ₩94,834 | -1.63% | 33.5만 |
|---|
| 2026.03.26 | ₩96,276 | ₩98,705 | ₩96,276 | ₩97,143 | +0.90% | 32.7만 |
|---|
| 2026.03.25 | ₩96,756 | ₩97,477 | ₩95,795 | ₩96,689 | -0.07% | 39.8만 |
|---|
| 2026.03.24 | ₩97,770 | ₩97,877 | ₩95,675 | ₩95,955 | -1.86% | 46.7만 |
|---|
| 2026.03.23 | ₩97,597 | ₩99,399 | ₩97,156 | ₩98,665 | +1.09% | 65.3만 |
|---|
| 2026.03.20 | ₩95,595 | ₩97,544 | ₩94,647 | ₩97,170 | +1.65% | 45.9만 |
|---|
| 2026.03.19 | ₩95,048 | ₩97,517 | ₩95,048 | ₩95,969 | +0.97% | 40.2만 |
|---|
| 2026.03.18 | ₩95,315 | ₩96,769 | ₩95,168 | ₩95,448 | +0.14% | 26.1만 |
|---|
| 2026.03.17 | ₩96,476 | ₩97,904 | ₩95,621 | ₩95,942 | -0.55% | 33.9만 |
|---|
| 2026.03.16 | ₩95,648 | ₩97,036 | ₩94,767 | ₩96,329 | +0.71% | 33.3만 |
|---|
| 2026.03.13 | ₩96,436 | ₩96,756 | ₩94,714 | ₩95,568 | -0.90% | 26.9만 |
|---|
| 2026.03.12 | ₩98,625 | ₩99,105 | ₩96,142 | ₩96,195 | -2.46% | 45만 |
|---|
| 2026.03.11 | ₩99,239 | ₩99,773 | ₩96,502 | ₩97,490 | -1.76% | 43.9만 |
|---|
| 2026.03.10 | ₩101,001 | ₩101,001 | ₩97,477 | ₩98,945 | -2.04% | 37.6만 |
|---|
| 2026.03.09 | ₩100,694 | ₩101,735 | ₩98,865 | ₩101,107 | +0.41% | 48.1만 |
|---|
| 2026.03.06 | ₩100,200 | ₩101,668 | ₩98,531 | ₩101,508 | +1.31% | 58.7만 |
|---|
| 2026.03.05 | ₩98,011 | ₩100,600 | ₩97,023 | ₩100,280 | +2.32% | 43.1만 |
|---|
| 2026.03.04 | ₩97,290 | ₩98,438 | ₩96,996 | ₩97,450 | +0.16% | 39만 |
|---|
| 2026.03.03 | ₩95,381 | ₩98,651 | ₩94,367 | ₩97,784 | +2.52% | 64.8만 |
|---|
| 2026.03.02 | ₩95,541 | ₩97,223 | ₩95,315 | ₩96,609 | +1.12% | 61.6만 |
|---|
| 2026.02.27 | ₩96,916 | ₩98,958 | ₩96,502 | ₩97,917 | +1.03% | 43.5만 |
|---|
| 2026.02.26 | ₩95,835 | ₩97,997 | ₩95,368 | ₩97,730 | +1.98% | 52.1만 |
|---|
| 2026.02.25 | ₩94,193 | ₩95,154 | ₩93,379 | ₩94,674 | +0.51% | 44.2만 |
|---|
| 2026.02.24 | ₩94,727 | ₩96,449 | ₩94,153 | ₩94,233 | -0.52% | 50.3만 |
|---|
| 2026.02.23 | ₩98,518 | ₩98,571 | ₩94,994 | ₩95,168 | -3.40% | 51.8만 |
|---|
| 2026.02.20 | ₩98,638 | ₩100,040 | ₩97,864 | ₩99,199 | +0.57% | 72.6만 |
|---|
| 2026.02.19 | ₩97,730 | ₩99,012 | ₩96,022 | ₩98,411 | +0.70% | 47.5만 |
|---|
| 2026.02.18 | ₩97,984 | ₩99,239 | ₩96,542 | ₩98,611 | +0.64% | 48.5만 |
|---|
| 2026.02.17 | ₩98,745 | ₩100,026 | ₩97,397 | ₩97,944 | -0.81% | 77.3만 |
|---|
| 2026.02.13 | ₩100,560 | ₩102,042 | ₩98,571 | ₩99,479 | -1.08% | 73.1만 |
|---|
| 2026.02.12 | ₩100,093 | ₩101,027 | ₩96,956 | ₩100,373 | +0.28% | 82.5만 |
|---|
| 2026.02.11 | ₩108,115 | ₩108,222 | ₩100,600 | ₩100,640 | -6.91% | 72만 |
|---|
| 2026.02.10 | ₩108,462 | ₩109,263 | ₩107,034 | ₩108,035 | -0.39% | 79.2만 |
|---|
| 2026.02.09 | ₩109,516 | ₩110,184 | ₩108,021 | ₩108,195 | -1.21% | 52만 |
|---|
| 2026.02.06 | ₩110,117 | ₩111,772 | ₩109,409 | ₩110,424 | +0.28% | 40.4만 |
|---|
| 2026.02.05 | ₩110,344 | ₩111,518 | ₩109,209 | ₩110,330 | -0.01% | 79.8만 |
|---|
| 2026.02.04 | ₩105,659 | ₩110,731 | ₩105,645 | ₩110,397 | +4.48% | 68.2만 |
|---|
| 2026.02.03 | ₩113,654 | ₩113,681 | ₩103,924 | ₩106,313 | -6.46% | 81.9만 |
|---|
| 2026.02.02 | ₩114,335 | ₩116,190 | ₩113,801 | ₩115,616 | +1.12% | 55.5만 |
|---|
| 2026.01.30 | ₩112,786 | ₩115,256 | ₩112,786 | ₩114,495 | +1.51% | 49.8만 |
|---|
| 2026.01.29 | ₩116,123 | ₩116,884 | ₩113,320 | ₩114,388 | -1.49% | 81.9만 |
|---|
| 2026.01.28 | ₩122,223 | ₩125,013 | ₩111,785 | ₩115,256 | -5.70% | 92.4만 |
|---|
| 2026.01.27 | ₩118,699 | ₩119,527 | ₩117,752 | ₩117,765 | -0.79% | 44.6만 |
|---|
| 2026.01.26 | ₩120,128 | ₩120,128 | ₩118,392 | ₩119,046 | -0.90% | 31.3만 |
|---|
| 2026.01.23 | ₩117,698 | ₩119,367 | ₩117,698 | ₩119,273 | +1.34% | 28.3만 |
|---|
| 2026.01.22 | ₩117,778 | ₩118,966 | ₩117,511 | ₩117,898 | +0.10% | 24.5만 |
|---|
| 2026.01.21 | ₩117,244 | ₩118,392 | ₩116,230 | ₩117,391 | +0.13% | 41.8만 |
|---|
| 2026.01.20 | ₩122,010 | ₩122,076 | ₩116,123 | ₩116,550 | -4.47% | 44.5만 |
|---|
| 2026.01.16 | ₩123,291 | ₩123,638 | ₩121,396 | ₩122,530 | -0.62% | 29.7만 |
|---|
| 2026.01.15 | ₩126,254 | ₩126,588 | ₩123,625 | ₩123,651 | -2.06% | 21.7만 |
|---|
| 2026.01.14 | ₩125,333 | ₩126,628 | ₩125,173 | ₩126,374 | +0.83% | 29.5만 |
|---|
| 2026.01.13 | ₩126,801 | ₩126,801 | ₩124,399 | ₩125,320 | -1.17% | 24.5만 |
|---|
| 2026.01.12 | ₩124,959 | ₩126,775 | ₩123,998 | ₩126,548 | +1.27% | 17.2만 |
|---|
| 2026.01.09 | ₩126,508 | ₩127,068 | ₩124,719 | ₩125,226 | -1.01% | 30.7만 |
|---|
| 2026.01.08 | ₩122,276 | ₩127,001 | ₩122,276 | ₩126,014 | +3.06% | 32.4만 |
|---|
| 2026.01.07 | ₩124,132 | ₩124,786 | ₩122,236 | ₩122,784 | -1.09% | 27.5만 |
|---|
| 2026.01.06 | ₩121,235 | ₩124,198 | ₩121,209 | ₩123,891 | +2.19% | 20.2만 |
|---|
| 2026.01.05 | ₩121,315 | ₩124,212 | ₩120,982 | ₩121,502 | +0.15% | 29.6만 |
|---|
| 2026.01.02 | ₩122,997 | ₩123,318 | ₩120,968 | ₩121,649 | -1.10% | 28.7만 |
|---|
| 2025.12.31 | ₩123,811 | ₩124,439 | ₩123,171 | ₩123,197 | -0.50% | 40.8만 |
|---|
| 2025.12.30 | ₩124,399 | ₩125,386 | ₩123,918 | ₩124,105 | -0.24% | 23.3만 |
|---|
| 2025.12.29 | ₩124,933 | ₩126,161 | ₩124,933 | ₩125,213 | +0.22% | 25.9만 |
|---|
| 2025.12.26 | ₩125,467 | ₩125,840 | ₩124,265 | ₩125,253 | -0.17% | 17.1만 |
|---|
| 2025.12.24 | ₩124,225 | ₩125,787 | ₩124,225 | ₩125,240 | +0.82% | 13.7만 |
|---|
| 2025.12.23 | ₩124,425 | ₩125,066 | ₩123,625 | ₩124,692 | +0.21% | 30만 |
|---|
| 2025.12.22 | ₩123,411 | ₩124,866 | ₩122,810 | ₩124,425 | +0.82% | 32만 |
|---|
| 2025.12.19 | ₩122,797 | ₩124,092 | ₩122,730 | ₩123,651 | +0.70% | 32만 |
|---|
| 2025.12.18 | ₩122,704 | ₩124,145 | ₩122,116 | ₩123,131 | +0.35% | 34.8만 |
|---|
| 2025.12.17 | ₩121,022 | ₩123,905 | ₩121,022 | ₩123,184 | +1.79% | 55.5만 |
|---|
| 2025.12.16 | ₩121,436 | ₩122,223 | ₩119,927 | ₩121,342 | -0.08% | 36.1만 |
|---|
| 2025.12.15 | ₩120,141 | ₩121,676 | ₩117,591 | ₩121,436 | +1.08% | 34.1만 |
|---|
| 2025.12.12 | ₩120,688 | ₩121,369 | ₩119,727 | ₩121,142 | +0.38% | 29만 |
|---|
| 2025.12.11 | ₩120,568 | ₩123,224 | ₩120,208 | ₩120,475 | -0.08% | 32.2만 |
|---|
| 2025.12.10 | ₩120,448 | ₩120,768 | ₩118,966 | ₩120,301 | -0.12% | 34.6만 |
|---|
| 2025.12.09 | ₩120,982 | ₩122,583 | ₩120,381 | ₩120,394 | -0.49% | 31.6만 |
|---|
| 2025.12.08 | ₩122,797 | ₩122,810 | ₩120,501 | ₩120,968 | -1.49% | 37.3만 |
|---|
| 2025.12.05 | ₩122,090 | ₩124,092 | ₩122,036 | ₩123,144 | +0.86% | 48.8만 |
|---|
| 2025.12.04 | ₩119,821 | ₩123,318 | ₩119,767 | ₩122,116 | +1.92% | 47만 |
|---|
| 2025.12.03 | ₩118,339 | ₩119,794 | ₩117,765 | ₩119,473 | +0.96% | 22.5만 |
|---|
| 2025.12.02 | ₩118,472 | ₩119,166 | ₩117,391 | ₩118,486 | +0.01% | 21.5만 |
|---|
| 2025.12.01 | ₩118,245 | ₩119,140 | ₩117,805 | ₩117,818 | -0.36% | 30.2만 |
|---|
| 2025.11.28 | ₩117,351 | ₩118,713 | ₩117,351 | ₩118,165 | +0.69% | 18.2만 |
|---|
| 2025.11.26 | ₩119,460 | ₩119,460 | ₩117,925 | ₩117,979 | -1.24% | 25만 |
|---|
| 2025.11.25 | ₩117,391 | ₩119,327 | ₩117,391 | ₩119,046 | +1.41% | 29.7만 |
|---|
| 2025.11.24 | ₩116,684 | ₩118,472 | ₩116,524 | ₩117,325 | +0.55% | 59.3만 |
|---|
| 2025.11.21 | ₩114,762 | ₩118,085 | ₩114,562 | ₩117,018 | +1.97% | 32.5만 |
|---|
| 2025.11.20 | ₩115,990 | ₩116,791 | ₩114,388 | ₩114,829 | -1.00% | 24.6만 |
|---|
| 2025.11.19 | ₩114,535 | ₩115,790 | ₩113,948 | ₩115,483 | +0.83% | 30.8만 |
|---|
| 2025.11.18 | ₩114,535 | ₩115,002 | ₩113,854 | ₩114,882 | +0.30% | 31.8만 |
|---|
| 2025.11.17 | ₩115,736 | ₩116,163 | ₩114,268 | ₩114,935 | -0.69% | 32.6만 |
|---|
| 2025.11.14 | ₩116,671 | ₩117,044 | ₩114,975 | ₩115,923 | -0.64% | 32.4만 |
|---|
| 2025.11.13 | ₩116,484 | ₩117,391 | ₩115,963 | ₩117,124 | +0.55% | 26.5만 |
|---|
| 2025.11.12 | ₩115,696 | ₩117,511 | ₩115,309 | ₩116,711 | +0.88% | 49만 |
|---|
| 2025.11.11 | ₩114,482 | ₩115,870 | ₩113,841 | ₩115,790 | +1.14% | 22.5만 |
|---|
| 2025.11.10 | ₩114,415 | ₩114,789 | ₩112,119 | ₩114,401 | -0.01% | 42.6만 |
|---|
| 2025.11.07 | ₩113,160 | ₩115,189 | ₩112,439 | ₩115,029 | +1.65% | 53만 |
|---|
| 2025.11.06 | ₩119,460 | ₩119,460 | ₩112,680 | ₩113,200 | -5.24% | 44.4만 |
|---|
| 2025.11.05 | ₩114,722 | ₩119,767 | ₩114,228 | ₩119,594 | +4.25% | 58만 |
|---|
| 2025.11.04 | ₩115,536 | ₩115,950 | ₩113,667 | ₩113,948 | -1.37% | 50.8만 |
|---|
| 2025.11.03 | ₩115,696 | ₩115,976 | ₩114,628 | ₩115,616 | -0.07% | 36만 |
|---|
| 2025.10.31 | ₩115,723 | ₩116,751 | ₩115,509 | ₩116,123 | +0.35% | 33.8만 |
|---|
| 2025.10.30 | ₩114,375 | ₩116,657 | ₩113,934 | ₩116,257 | +1.65% | 49.5만 |
|---|
| 2025.10.29 | ₩117,618 | ₩117,618 | ₩114,708 | ₩114,722 | -2.46% | 50.4만 |
|---|
| 2025.10.28 | ₩117,071 | ₩118,059 | ₩116,751 | ₩117,685 | +0.52% | 21.6만 |
|---|
| 2025.10.27 | ₩116,657 | ₩117,538 | ₩116,137 | ₩117,431 | +0.66% | 48.8만 |
|---|
| 2025.10.24 | ₩118,005 | ₩118,005 | ₩116,350 | ₩116,550 | -1.23% | 18.4만 |
|---|
| 2025.10.23 | ₩116,550 | ₩117,818 | ₩116,003 | ₩117,818 | +1.09% | 28.8만 |
|---|
| 2025.10.22 | ₩116,470 | ₩117,298 | ₩115,856 | ₩117,004 | +0.46% | 34.1만 |
|---|
| 2025.10.21 | ₩116,137 | ₩116,697 | ₩115,563 | ₩116,484 | +0.30% | 30.9만 |
|---|
| 2025.10.20 | ₩116,163 | ₩117,058 | ₩115,629 | ₩116,217 | +0.05% | 24.8만 |
|---|
| 2025.10.17 | ₩115,242 | ₩116,711 | ₩115,242 | ₩116,257 | +0.88% | 28.9만 |
|---|
| 2025.10.16 | ₩115,589 | ₩117,031 | ₩114,655 | ₩116,230 | +0.55% | 41.8만 |
|---|
| 2025.10.15 | ₩120,421 | ₩120,715 | ₩115,402 | ₩115,443 | -4.13% | 39.8만 |
|---|
| 2025.10.14 | ₩118,366 | ₩120,381 | ₩117,939 | ₩120,328 | +1.66% | 28.4만 |
|---|
| 2025.10.13 | ₩118,619 | ₩119,500 | ₩117,885 | ₩119,420 | +0.68% | 13.4만 |
|---|
| 2025.10.10 | ₩120,995 | ₩121,462 | ₩118,179 | ₩118,526 | -2.04% | 31.3만 |
|---|