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 | ₩93,331 | ₩95,085 | ₩93,050 | ₩93,867 | +0.57% | 44.4만 |
| 2026.10.08 | ₩91,911 | ₩93,492 | ₩91,911 | ₩93,318 | +1.53% | 48.3만 |
| 2026.10.07 | ₩93,210 | ₩94,201 | ₩92,152 | ₩92,407 | -0.86% | 56.7만 |
| 2026.10.06 | ₩94,670 | ₩94,791 | ₩92,286 | ₩93,210 | -1.54% | 37.9만 |
| 2026.10.05 | ₩93,706 | ₩95,889 | ₩93,371 | ₩95,166 | +1.56% | 34.3만 |
| 2026.10.02 | ₩94,992 | ₩95,527 | ₩93,679 | ₩94,001 | -1.04% | 47.7만 |
| 2026.10.01 | ₩96,304 | ₩99,371 | ₩94,215 | ₩95,059 | -1.29% | 82만 |
| 2026.09.30 | ₩90,639 | ₩92,072 | ₩90,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,108 |
| +0.52% |
| 61.6만 |
| 2026.09.29 | ₩90,211 | ₩90,693 | ₩89,822 | ₩90,559 | +0.39% | 55.8만 |
|---|
| 2026.09.28 | ₩89,809 | ₩90,800 | ₩89,086 | ₩90,679 | +0.97% | 37만 |
|---|
| 2026.09.25 | ₩90,907 | ₩91,282 | ₩90,264 | ₩90,760 | -0.16% | 30.3만 |
|---|
| 2026.09.24 | ₩92,474 | ₩93,277 | ₩90,666 | ₩91,255 | -1.32% | 31.4만 |
|---|
| 2026.09.23 | ₩93,103 | ₩93,385 | ₩92,527 | ₩92,581 | -0.56% | 46.7만 |
|---|
| 2026.09.22 | ₩94,228 | ₩94,228 | ₩91,697 | ₩93,050 | -1.25% | 42.1만 |
|---|
| 2026.09.21 | ₩93,518 | ₩93,545 | ₩92,340 | ₩92,969 | -0.59% | 42.6만 |
|---|
| 2026.09.18 | ₩95,996 | ₩95,996 | ₩92,835 | ₩92,902 | -3.22% | 64.7만 |
|---|
| 2026.09.17 | ₩95,420 | ₩96,183 | ₩94,925 | ₩95,286 | -0.14% | 26.2만 |
|---|
| 2026.09.16 | ₩95,434 | ₩96,023 | ₩94,777 | ₩94,951 | -0.51% | 25.9만 |
|---|
| 2026.09.15 | ₩96,090 | ₩98,192 | ₩96,090 | ₩96,585 | +0.52% | 29.9만 |
|---|
| 2026.09.14 | ₩95,782 | ₩98,179 | ₩94,764 | ₩97,643 | +1.94% | 42.5만 |
|---|
| 2026.09.11 | ₩93,224 | ₩94,175 | ₩92,755 | ₩94,027 | +0.86% | 35.6만 |
|---|
| 2026.09.10 | ₩92,260 | ₩93,465 | ₩91,992 | ₩92,487 | +0.25% | 54.6만 |
|---|
| 2026.09.09 | ₩94,081 | ₩94,215 | ₩91,550 | ₩92,206 | -1.99% | 66.2만 |
|---|
| 2026.09.08 | ₩97,456 | ₩97,697 | ₩94,429 | ₩94,617 | -2.91% | 52.9만 |
|---|
| 2026.09.04 | ₩98,755 | ₩99,304 | ₩97,536 | ₩98,634 | -0.12% | 50.2만 |
|---|
| 2026.09.03 | ₩98,956 | ₩100,844 | ₩98,701 | ₩100,228 | +1.29% | 32.1만 |
|---|
| 2026.09.02 | ₩98,179 | ₩99,572 | ₩97,536 | ₩97,563 | -0.63% | 27.7만 |
|---|
| 2026.09.01 | ₩100,215 | ₩101,005 | ₩98,018 | ₩98,728 | -1.48% | 37.7만 |
|---|
| 2026.08.31 | ₩99,384 | ₩101,473 | ₩98,862 | ₩100,777 | +1.40% | 41.4만 |
|---|
| 2026.08.28 | ₩100,241 | ₩101,125 | ₩99,692 | ₩100,134 | -0.11% | 34.2만 |
|---|
| 2026.08.27 | ₩98,594 | ₩100,683 | ₩97,871 | ₩99,786 | +1.21% | 36.2만 |
|---|
| 2026.08.26 | ₩98,768 | ₩98,862 | ₩97,041 | ₩98,085 | -0.69% | 30.9만 |
|---|
| 2026.08.25 | ₩99,572 | ₩100,107 | ₩99,183 | ₩99,773 | +0.20% | 29만 |
|---|
| 2026.08.24 | ₩100,241 | ₩100,898 | ₩99,612 | ₩100,201 | -0.04% | 29.4만 |
|---|
| 2026.08.21 | ₩99,304 | ₩101,219 | ₩99,197 | ₩100,415 | +1.12% | 19.6만 |
|---|
| 2026.08.20 | ₩100,349 | ₩100,951 | ₩99,036 | ₩99,451 | -0.89% | 26.4만 |
|---|
| 2026.08.19 | ₩97,750 | ₩101,621 | ₩97,670 | ₩100,349 | +2.66% | 35.1만 |
|---|
| 2026.08.18 | ₩98,099 | ₩99,023 | ₩97,683 | ₩97,683 | -0.42% | 30.5만 |
|---|
| 2026.08.17 | ₩97,616 | ₩97,616 | ₩96,652 | ₩97,054 | -0.58% | 31.5만 |
|---|
| 2026.08.14 | ₩99,759 | ₩100,215 | ₩98,166 | ₩98,313 | -1.45% | 23.1만 |
|---|
| 2026.08.13 | ₩99,250 | ₩100,121 | ₩97,697 | ₩100,121 | +0.88% | 43만 |
|---|
| 2026.08.12 | ₩98,447 | ₩100,067 | ₩97,831 | ₩99,049 | +0.61% | 35.9만 |
|---|
| 2026.08.11 | ₩100,442 | ₩101,393 | ₩99,732 | ₩100,255 | -0.19% | 39.6만 |
|---|
| 2026.08.10 | ₩99,063 | ₩100,978 | ₩99,063 | ₩100,777 | +1.73% | 32.5만 |
|---|
| 2026.08.07 | ₩99,465 | ₩100,375 | ₩98,541 | ₩100,094 | +0.63% | 47.5만 |
|---|
| 2026.08.06 | ₩96,063 | ₩99,465 | ₩95,983 | ₩99,331 | +3.40% | 40.1만 |
|---|
| 2026.08.05 | ₩100,282 | ₩100,804 | ₩97,161 | ₩97,241 | -3.03% | 50.7만 |
|---|
| 2026.08.04 | ₩96,639 | ₩99,866 | ₩95,474 | ₩99,652 | +3.12% | 64.2만 |
|---|
| 2026.08.03 | ₩98,782 | ₩100,871 | ₩97,496 | ₩97,777 | -1.02% | 42.1만 |
|---|
| 2026.07.31 | ₩96,250 | ₩98,581 | ₩96,143 | ₩97,965 | +1.78% | 44.8만 |
|---|
| 2026.07.30 | ₩98,166 | ₩100,295 | ₩96,813 | ₩98,085 | -0.08% | 71.3만 |
|---|
| 2026.07.29 | ₩95,059 | ₩100,871 | ₩95,059 | ₩99,773 | +4.96% | 163.1만 |
|---|
| 2026.07.28 | ₩94,617 | ₩97,483 | ₩93,907 | ₩95,621 | +1.06% | 82.4만 |
|---|
| 2026.07.27 | ₩90,478 | ₩93,826 | ₩89,996 | ₩93,036 | +2.83% | 49.8만 |
|---|
| 2026.07.24 | ₩86,742 | ₩89,581 | ₩86,126 | ₩88,965 | +2.56% | 36.5만 |
|---|
| 2026.07.23 | ₩86,112 | ₩86,407 | ₩84,572 | ₩85,429 | -0.79% | 46.4만 |
|---|
| 2026.07.22 | ₩90,425 | ₩90,465 | ₩87,827 | ₩87,947 | -2.74% | 33.3만 |
|---|
| 2026.07.21 | ₩89,581 | ₩91,081 | ₩89,072 | ₩89,246 | -0.37% | 38.7만 |
|---|
| 2026.07.20 | ₩90,452 | ₩92,126 | ₩89,769 | ₩91,402 | +1.05% | 29.8만 |
|---|
| 2026.07.17 | ₩91,161 | ₩91,938 | ₩90,251 | ₩91,228 | +0.07% | 76.1만 |
|---|
| 2026.07.16 | ₩89,059 | ₩91,322 | ₩88,443 | ₩91,255 | +2.47% | 37.6만 |
|---|
| 2026.07.15 | ₩88,778 | ₩89,514 | ₩88,188 | ₩88,255 | -0.59% | 26.5만 |
|---|
| 2026.07.14 | ₩87,050 | ₩89,086 | ₩86,019 | ₩87,800 | +0.86% | 48.1만 |
|---|
| 2026.07.13 | ₩90,103 | ₩91,871 | ₩90,103 | ₩90,733 | +0.70% | 40.7만 |
|---|
| 2026.07.10 | ₩90,974 | ₩91,858 | ₩89,594 | ₩89,809 | -1.28% | 49.7만 |
|---|
| 2026.07.09 | ₩87,037 | ₩89,702 | ₩86,635 | ₩89,581 | +2.92% | 30.1만 |
|---|
| 2026.07.08 | ₩89,648 | ₩89,648 | ₩88,054 | ₩88,791 | -0.96% | 54.1만 |
|---|
| 2026.07.07 | ₩90,599 | ₩92,005 | ₩90,170 | ₩90,371 | -0.25% | 40.5만 |
|---|
| 2026.07.06 | ₩88,416 | ₩89,166 | ₩87,157 | ₩88,858 | +0.50% | 39.4만 |
|---|
| 2026.07.02 | ₩88,108 | ₩90,063 | ₩87,398 | ₩89,032 | +1.05% | 64.8만 |
|---|
| 2026.07.01 | ₩87,050 | ₩89,434 | ₩86,715 | ₩87,679 | +0.72% | 27.4만 |
|---|
| 2026.06.30 | ₩84,653 | ₩86,648 | ₩84,184 | ₩86,474 | +2.15% | 41.5만 |
|---|
| 2026.06.29 | ₩86,501 | ₩87,720 | ₩84,318 | ₩85,349 | -1.33% | 55.7만 |
|---|
| 2026.06.26 | ₩83,608 | ₩86,340 | ₩83,367 | ₩86,327 | +3.25% | 48.4만 |
|---|
| 2026.06.25 | ₩83,742 | ₩84,880 | ₩81,626 | ₩83,354 | -0.46% | 72.5만 |
|---|
| 2026.06.24 | ₩83,139 | ₩85,644 | ₩83,059 | ₩84,492 | +1.63% | 106.7만 |
|---|
| 2026.06.23 | ₩84,104 | ₩84,479 | ₩83,434 | ₩83,434 | -0.80% | 77.9만 |
|---|
| 2026.06.22 | ₩81,278 | ₩85,121 | ₩81,278 | ₩82,135 | +1.05% | 84.4만 |
|---|
| 2026.06.18 | ₩82,711 | ₩83,956 | ₩79,858 | ₩82,068 | -0.78% | 95.4만 |
|---|
| 2026.06.17 | ₩88,630 | ₩90,130 | ₩87,920 | ₩88,483 | -0.17% | 45.6만 |
|---|
| 2026.06.16 | ₩87,934 | ₩90,572 | ₩87,934 | ₩89,514 | +1.80% | 46.2만 |
|---|
| 2026.06.15 | ₩89,166 | ₩90,398 | ₩87,733 | ₩88,095 | -1.20% | 37.9만 |
|---|
| 2026.06.12 | ₩89,327 | ₩90,411 | ₩88,456 | ₩89,313 | -0.01% | 26.5만 |
|---|
| 2026.06.11 | ₩88,644 | ₩90,144 | ₩88,001 | ₩89,621 | +1.10% | 45.1만 |
|---|
| 2026.06.10 | ₩88,992 | ₩90,639 | ₩88,135 | ₩89,528 | +0.60% | 35.5만 |
|---|
| 2026.06.09 | ₩88,282 | ₩90,880 | ₩88,255 | ₩89,929 | +1.87% | 38.7만 |
|---|
| 2026.06.08 | ₩89,447 | ₩90,666 | ₩88,590 | ₩89,153 | -0.33% | 42.9만 |
|---|
| 2026.06.05 | ₩91,175 | ₩92,179 | ₩89,286 | ₩90,103 | -1.18% | 41.5만 |
|---|
| 2026.06.04 | ₩91,161 | ₩91,697 | ₩89,032 | ₩90,304 | -0.94% | 46.9만 |
|---|
| 2026.06.03 | ₩90,947 | ₩91,550 | ₩88,603 | ₩88,724 | -2.44% | 43.4만 |
|---|
| 2026.06.02 | ₩93,599 | ₩93,693 | ₩91,858 | ₩92,862 | -0.79% | 48만 |
|---|
| 2026.06.01 | ₩93,947 | ₩96,130 | ₩93,237 | ₩95,300 | +1.44% | 52.9만 |
|---|
| 2026.05.29 | ₩91,202 | ₩94,322 | ₩90,492 | ₩93,451 | +2.47% | 34.3만 |
|---|
| 2026.05.28 | ₩89,849 | ₩90,987 | ₩89,220 | ₩90,572 | +0.80% | 38.3만 |
|---|
| 2026.05.27 | ₩89,193 | ₩91,456 | ₩89,193 | ₩89,782 | +0.66% | 42.5만 |
|---|
| 2026.05.26 | ₩89,394 | ₩90,586 | ₩88,684 | ₩89,648 | +0.28% | 40.6만 |
|---|
| 2026.05.22 | ₩88,724 | ₩90,478 | ₩88,724 | ₩89,688 | +1.09% | 38.6만 |
|---|
| 2026.05.21 | ₩86,970 | ₩88,429 | ₩85,671 | ₩88,403 | +1.65% | 49.7만 |
|---|
| 2026.05.20 | ₩85,644 | ₩87,880 | ₩84,023 | ₩87,586 | +2.27% | 38.8만 |
|---|
| 2026.05.19 | ₩87,586 | ₩89,528 | ₩86,421 | ₩86,635 | -1.09% | 54.3만 |
|---|
| 2026.05.18 | ₩83,997 | ₩87,385 | ₩83,287 | ₩87,157 | +3.76% | 33.7만 |
|---|
| 2026.05.15 | ₩84,117 | ₩85,255 | ₩83,367 | ₩84,519 | +0.48% | 45.1만 |
|---|
| 2026.05.14 | ₩83,220 | ₩85,148 | ₩82,590 | ₩83,447 | +0.27% | 67만 |
|---|
| 2026.05.13 | ₩83,702 | ₩84,693 | ₩81,425 | ₩83,059 | -0.77% | 70.1만 |
|---|
| 2026.05.12 | ₩86,139 | ₩87,465 | ₩84,238 | ₩84,626 | -1.76% | 66.2만 |
|---|
| 2026.05.11 | ₩90,425 | ₩91,402 | ₩87,077 | ₩87,666 | -3.05% | 55.1만 |
|---|
| 2026.05.08 | ₩90,827 | ₩91,429 | ₩88,429 | ₩91,349 | +0.58% | 32.6만 |
|---|
| 2026.05.07 | ₩89,809 | ₩93,170 | ₩89,407 | ₩91,188 | +1.54% | 50.2만 |
|---|
| 2026.05.06 | ₩89,340 | ₩90,063 | ₩88,162 | ₩89,286 | -0.06% | 33만 |
|---|
| 2026.05.05 | ₩88,389 | ₩89,782 | ₩87,827 | ₩89,675 | +1.45% | 38.8만 |
|---|
| 2026.05.04 | ₩88,697 | ₩90,934 | ₩87,894 | ₩89,086 | +0.44% | 52만 |
|---|
| 2026.05.01 | ₩88,644 | ₩90,184 | ₩88,550 | ₩89,166 | +0.59% | 60.4만 |
|---|
| 2026.04.30 | ₩86,487 | ₩87,693 | ₩85,041 | ₩87,639 | +1.33% | 74.7만 |
|---|
| 2026.04.29 | ₩97,750 | ₩97,791 | ₩82,912 | ₩87,840 | -10.14% | 192.1만 |
|---|
| 2026.04.28 | ₩99,424 | ₩100,429 | ₩98,166 | ₩98,447 | -0.98% | 60.2만 |
|---|
| 2026.04.27 | ₩96,867 | ₩98,902 | ₩96,867 | ₩98,393 | +1.58% | 45.1만 |
|---|
| 2026.04.24 | ₩97,670 | ₩97,938 | ₩96,331 | ₩97,362 | -0.32% | 41.9만 |
|---|
| 2026.04.23 | ₩99,920 | ₩100,536 | ₩96,371 | ₩97,777 | -2.14% | 50.9만 |
|---|
| 2026.04.22 | ₩103,027 | ₩104,098 | ₩101,848 | ₩102,290 | -0.71% | 40.7만 |
|---|
| 2026.04.21 | ₩103,790 | ₩105,263 | ₩102,732 | ₩102,853 | -0.90% | 75.7만 |
|---|
| 2026.04.20 | ₩101,768 | ₩103,643 | ₩101,514 | ₩103,040 | +1.25% | 45.7만 |
|---|
| 2026.04.17 | ₩101,661 | ₩104,205 | ₩101,661 | ₩102,090 | +0.42% | 62만 |
|---|
| 2026.04.16 | ₩100,402 | ₩102,009 | ₩100,067 | ₩100,804 | +0.40% | 41.2만 |
|---|
| 2026.04.15 | ₩99,478 | ₩100,255 | ₩98,795 | ₩99,197 | -0.28% | 30만 |
|---|
| 2026.04.14 | ₩98,621 | ₩100,107 | ₩98,246 | ₩98,433 | -0.19% | 43.8만 |
|---|
| 2026.04.13 | ₩93,813 | ₩98,353 | ₩93,090 | ₩98,313 | +4.80% | 42.7만 |
|---|
| 2026.04.10 | ₩94,295 | ₩95,648 | ₩92,943 | ₩93,425 | -0.92% | 48.7만 |
|---|
| 2026.04.09 | ₩95,688 | ₩96,170 | ₩93,277 | ₩94,148 | -1.61% | 45.5만 |
|---|
| 2026.04.08 | ₩98,996 | ₩100,000 | ₩96,250 | ₩96,398 | -2.62% | 47.4만 |
|---|
| 2026.04.07 | ₩98,219 | ₩98,514 | ₩96,304 | ₩97,335 | -0.90% | 32.3만 |
|---|
| 2026.04.06 | ₩98,768 | ₩99,692 | ₩98,326 | ₩98,514 | -0.26% | 28.1만 |
|---|
| 2026.04.02 | ₩96,786 | ₩99,398 | ₩95,313 | ₩99,076 | +2.37% | 41.4만 |
|---|
| 2026.04.01 | ₩98,192 | ₩98,192 | ₩95,192 | ₩96,786 | -1.43% | 47.8만 |
|---|
| 2026.03.31 | ₩97,630 | ₩98,795 | ₩96,800 | ₩97,898 | +0.27% | 45.9만 |
|---|
| 2026.03.30 | ₩95,835 | ₩97,335 | ₩95,032 | ₩97,201 | +1.43% | 47.8만 |
|---|
| 2026.03.27 | ₩96,733 | ₩96,813 | ₩94,791 | ₩95,152 | -1.63% | 33.5만 |
|---|
| 2026.03.26 | ₩96,599 | ₩99,036 | ₩96,599 | ₩97,469 | +0.90% | 32.7만 |
|---|
| 2026.03.25 | ₩97,081 | ₩97,804 | ₩96,117 | ₩97,014 | -0.07% | 39.8만 |
|---|
| 2026.03.24 | ₩98,099 | ₩98,206 | ₩95,996 | ₩96,277 | -1.86% | 46.7만 |
|---|
| 2026.03.23 | ₩97,925 | ₩99,732 | ₩97,483 | ₩98,996 | +1.09% | 65.3만 |
|---|
| 2026.03.20 | ₩95,916 | ₩97,871 | ₩94,965 | ₩97,496 | +1.65% | 45.9만 |
|---|
| 2026.03.19 | ₩95,367 | ₩97,844 | ₩95,367 | ₩96,291 | +0.97% | 40.2만 |
|---|
| 2026.03.18 | ₩95,634 | ₩97,094 | ₩95,487 | ₩95,768 | +0.14% | 26.1만 |
|---|
| 2026.03.17 | ₩96,800 | ₩98,233 | ₩95,942 | ₩96,264 | -0.55% | 33.9만 |
|---|
| 2026.03.16 | ₩95,969 | ₩97,362 | ₩95,085 | ₩96,652 | +0.71% | 33.3만 |
|---|
| 2026.03.13 | ₩96,759 | ₩97,081 | ₩95,032 | ₩95,889 | -0.90% | 26.9만 |
|---|
| 2026.03.12 | ₩98,956 | ₩99,438 | ₩96,465 | ₩96,518 | -2.46% | 45만 |
|---|
| 2026.03.11 | ₩99,572 | ₩100,107 | ₩96,826 | ₩97,817 | -1.76% | 43.9만 |
|---|
| 2026.03.10 | ₩101,340 | ₩101,340 | ₩97,804 | ₩99,277 | -2.04% | 37.6만 |
|---|
| 2026.03.09 | ₩101,032 | ₩102,076 | ₩99,197 | ₩101,447 | +0.41% | 48.1만 |
|---|
| 2026.03.06 | ₩100,536 | ₩102,009 | ₩98,862 | ₩101,848 | +1.31% | 58.7만 |
|---|
| 2026.03.05 | ₩98,340 | ₩100,938 | ₩97,349 | ₩100,616 | +2.32% | 43.1만 |
|---|
| 2026.03.04 | ₩97,616 | ₩98,768 | ₩97,322 | ₩97,777 | +0.16% | 39만 |
|---|
| 2026.03.03 | ₩95,701 | ₩98,982 | ₩94,684 | ₩98,112 | +2.52% | 64.8만 |
|---|
| 2026.03.02 | ₩95,862 | ₩97,550 | ₩95,634 | ₩96,933 | +1.12% | 61.6만 |
|---|
| 2026.02.27 | ₩97,241 | ₩99,291 | ₩96,826 | ₩98,246 | +1.03% | 43.5만 |
|---|
| 2026.02.26 | ₩96,157 | ₩98,326 | ₩95,688 | ₩98,058 | +1.98% | 52.1만 |
|---|
| 2026.02.25 | ₩94,509 | ₩95,474 | ₩93,693 | ₩94,992 | +0.51% | 44.2만 |
|---|
| 2026.02.24 | ₩95,045 | ₩96,773 | ₩94,469 | ₩94,550 | -0.52% | 50.3만 |
|---|
| 2026.02.23 | ₩98,849 | ₩98,902 | ₩95,313 | ₩95,487 | -3.40% | 51.8만 |
|---|
| 2026.02.20 | ₩98,969 | ₩100,375 | ₩98,192 | ₩99,532 | +0.57% | 72.6만 |
|---|
| 2026.02.19 | ₩98,058 | ₩99,344 | ₩96,344 | ₩98,741 | +0.70% | 47.5만 |
|---|
| 2026.02.18 | ₩98,313 | ₩99,572 | ₩96,867 | ₩98,942 | +0.64% | 48.5만 |
|---|
| 2026.02.17 | ₩99,076 | ₩100,362 | ₩97,724 | ₩98,273 | -0.81% | 77.3만 |
|---|
| 2026.02.13 | ₩100,898 | ₩102,384 | ₩98,902 | ₩99,813 | -1.08% | 73.1만 |
|---|
| 2026.02.12 | ₩100,429 | ₩101,366 | ₩97,282 | ₩100,710 | +0.28% | 82.5만 |
|---|
| 2026.02.11 | ₩108,478 | ₩108,585 | ₩100,938 | ₩100,978 | -6.91% | 72만 |
|---|
| 2026.02.10 | ₩108,826 | ₩109,629 | ₩107,393 | ₩108,397 | -0.39% | 79.2만 |
|---|
| 2026.02.09 | ₩109,884 | ₩110,553 | ₩108,384 | ₩108,558 | -1.21% | 52만 |
|---|
| 2026.02.06 | ₩110,486 | ₩112,147 | ₩109,777 | ₩110,795 | +0.28% | 40.4만 |
|---|
| 2026.02.05 | ₩110,714 | ₩111,893 | ₩109,576 | ₩110,701 | -0.01% | 79.8만 |
|---|
| 2026.02.04 | ₩106,013 | ₩111,103 | ₩106,000 | ₩110,768 | +4.48% | 68.2만 |
|---|
| 2026.02.03 | ₩114,035 | ₩114,062 | ₩104,272 | ₩106,670 | -6.46% | 81.9만 |
|---|
| 2026.02.02 | ₩114,718 | ₩116,580 | ₩114,183 | ₩116,004 | +1.12% | 55.5만 |
|---|
| 2026.01.30 | ₩113,165 | ₩115,643 | ₩113,165 | ₩114,879 | +1.51% | 49.8만 |
|---|
| 2026.01.29 | ₩116,513 | ₩117,276 | ₩113,701 | ₩114,772 | -1.49% | 81.9만 |
|---|
| 2026.01.28 | ₩122,633 | ₩125,432 | ₩112,161 | ₩115,643 | -5.70% | 92.4만 |
|---|
| 2026.01.27 | ₩119,098 | ₩119,928 | ₩118,147 | ₩118,160 | -0.79% | 44.6만 |
|---|
| 2026.01.26 | ₩120,531 | ₩120,531 | ₩118,790 | ₩119,446 | -0.90% | 31.3만 |
|---|
| 2026.01.23 | ₩118,093 | ₩119,767 | ₩118,093 | ₩119,674 | +1.34% | 28.3만 |
|---|
| 2026.01.22 | ₩118,174 | ₩119,366 | ₩117,906 | ₩118,294 | +0.10% | 24.5만 |
|---|
| 2026.01.21 | ₩117,638 | ₩118,790 | ₩116,620 | ₩117,785 | +0.13% | 41.8만 |
|---|
| 2026.01.20 | ₩122,419 | ₩122,486 | ₩116,513 | ₩116,942 | -4.47% | 44.5만 |
|---|
| 2026.01.16 | ₩123,705 | ₩124,053 | ₩121,803 | ₩122,941 | -0.62% | 29.7만 |
|---|
| 2026.01.15 | ₩126,678 | ₩127,013 | ₩124,039 | ₩124,066 | -2.06% | 21.7만 |
|---|
| 2026.01.14 | ₩125,754 | ₩127,053 | ₩125,593 | ₩126,798 | +0.83% | 29.5만 |
|---|
| 2026.01.13 | ₩127,227 | ₩127,227 | ₩124,816 | ₩125,740 | -1.17% | 24.5만 |
|---|
| 2026.01.12 | ₩125,379 | ₩127,200 | ₩124,414 | ₩126,972 | +1.27% | 17.2만 |
|---|
| 2026.01.09 | ₩126,932 | ₩127,495 | ₩125,138 | ₩125,647 | -1.01% | 30.7만 |
|---|
| 2026.01.08 | ₩122,687 | ₩127,428 | ₩122,687 | ₩126,437 | +3.06% | 32.4만 |
|---|
| 2026.01.07 | ₩124,548 | ₩125,205 | ₩122,647 | ₩123,196 | -1.09% | 27.5만 |
|---|
| 2026.01.06 | ₩121,642 | ₩124,615 | ₩121,615 | ₩124,307 | +2.19% | 20.2만 |
|---|
| 2026.01.05 | ₩121,723 | ₩124,629 | ₩121,388 | ₩121,910 | +0.15% | 29.6만 |
|---|
| 2026.01.02 | ₩123,410 | ₩123,731 | ₩121,374 | ₩122,057 | -1.10% | 28.7만 |
|---|
| 2025.12.31 | ₩124,227 | ₩124,856 | ₩123,584 | ₩123,611 | -0.50% | 40.8만 |
|---|
| 2025.12.30 | ₩124,816 | ₩125,807 | ₩124,334 | ₩124,522 | -0.24% | 23.3만 |
|---|
| 2025.12.29 | ₩125,352 | ₩126,584 | ₩125,352 | ₩125,633 | +0.22% | 25.9만 |
|---|
| 2025.12.26 | ₩125,888 | ₩126,263 | ₩124,682 | ₩125,673 | -0.17% | 17.1만 |
|---|
| 2025.12.24 | ₩124,642 | ₩126,209 | ₩124,642 | ₩125,660 | +0.82% | 13.7만 |
|---|
| 2025.12.23 | ₩124,843 | ₩125,486 | ₩124,039 | ₩125,111 | +0.21% | 30만 |
|---|
| 2025.12.22 | ₩123,825 | ₩125,285 | ₩123,223 | ₩124,843 | +0.82% | 32만 |
|---|
| 2025.12.19 | ₩123,209 | ₩124,508 | ₩123,142 | ₩124,066 | +0.70% | 32만 |
|---|
| 2025.12.18 | ₩123,115 | ₩124,562 | ₩122,526 | ₩123,544 | +0.35% | 34.8만 |
|---|
| 2025.12.17 | ₩121,428 | ₩124,321 | ₩121,428 | ₩123,598 | +1.79% | 55.5만 |
|---|
| 2025.12.16 | ₩121,843 | ₩122,633 | ₩120,330 | ₩121,749 | -0.08% | 36.1만 |
|---|
| 2025.12.15 | ₩120,544 | ₩122,084 | ₩117,986 | ₩121,843 | +1.08% | 34.1만 |
|---|
| 2025.12.12 | ₩121,093 | ₩121,776 | ₩120,129 | ₩121,549 | +0.38% | 29만 |
|---|
| 2025.12.11 | ₩120,973 | ₩123,638 | ₩120,611 | ₩120,879 | -0.08% | 32.2만 |
|---|
| 2025.12.10 | ₩120,852 | ₩121,174 | ₩119,366 | ₩120,705 | -0.12% | 34.6만 |
|---|
| 2025.12.09 | ₩121,388 | ₩122,995 | ₩120,785 | ₩120,799 | -0.49% | 31.6만 |
|---|
| 2025.12.08 | ₩123,209 | ₩123,223 | ₩120,906 | ₩121,374 | -1.49% | 37.3만 |
|---|
| 2025.12.05 | ₩122,499 | ₩124,508 | ₩122,446 | ₩123,557 | +0.86% | 48.8만 |
|---|
| 2025.12.04 | ₩120,223 | ₩123,731 | ₩120,169 | ₩122,526 | +1.92% | 47만 |
|---|
| 2025.12.03 | ₩118,736 | ₩120,196 | ₩118,160 | ₩119,874 | +0.96% | 22.5만 |
|---|
| 2025.12.02 | ₩118,870 | ₩119,566 | ₩117,785 | ₩118,883 | +0.01% | 21.5만 |
|---|
| 2025.12.01 | ₩118,642 | ₩119,540 | ₩118,200 | ₩118,214 | -0.36% | 30.2만 |
|---|
| 2025.11.28 | ₩117,745 | ₩119,111 | ₩117,745 | ₩118,562 | +0.69% | 18.2만 |
|---|
| 2025.11.26 | ₩119,861 | ₩119,861 | ₩118,321 | ₩118,375 | -1.24% | 25만 |
|---|
| 2025.11.25 | ₩117,785 | ₩119,727 | ₩117,785 | ₩119,446 | +1.41% | 29.7만 |
|---|
| 2025.11.24 | ₩117,075 | ₩118,870 | ₩116,915 | ₩117,718 | +0.55% | 59.3만 |
|---|
| 2025.11.21 | ₩115,147 | ₩118,482 | ₩114,946 | ₩117,410 | +1.97% | 32.5만 |
|---|
| 2025.11.20 | ₩116,379 | ₩117,183 | ₩114,772 | ₩115,214 | -1.00% | 24.6만 |
|---|
| 2025.11.19 | ₩114,919 | ₩116,178 | ₩114,330 | ₩115,870 | +0.83% | 30.8만 |
|---|
| 2025.11.18 | ₩114,919 | ₩115,388 | ₩114,236 | ₩115,268 | +0.30% | 31.8만 |
|---|
| 2025.11.17 | ₩116,125 | ₩116,553 | ₩114,651 | ₩115,321 | -0.69% | 32.6만 |
|---|
| 2025.11.14 | ₩117,062 | ₩117,437 | ₩115,361 | ₩116,312 | -0.64% | 32.4만 |
|---|
| 2025.11.13 | ₩116,875 | ₩117,785 | ₩116,352 | ₩117,517 | +0.55% | 26.5만 |
|---|
| 2025.11.12 | ₩116,084 | ₩117,906 | ₩115,696 | ₩117,102 | +0.88% | 49만 |
|---|
| 2025.11.11 | ₩114,866 | ₩116,259 | ₩114,223 | ₩116,178 | +1.14% | 22.5만 |
|---|
| 2025.11.10 | ₩114,799 | ₩115,174 | ₩112,495 | ₩114,785 | -0.01% | 42.6만 |
|---|
| 2025.11.07 | ₩113,540 | ₩115,576 | ₩112,817 | ₩115,415 | +1.65% | 53만 |
|---|
| 2025.11.06 | ₩119,861 | ₩119,861 | ₩113,058 | ₩113,580 | -5.24% | 44.4만 |
|---|
| 2025.11.05 | ₩115,107 | ₩120,169 | ₩114,611 | ₩119,995 | +4.25% | 58만 |
|---|
| 2025.11.04 | ₩115,924 | ₩116,339 | ₩114,049 | ₩114,330 | -1.37% | 50.8만 |
|---|
| 2025.11.03 | ₩116,084 | ₩116,366 | ₩115,013 | ₩116,004 | -0.07% | 36만 |
|---|
| 2025.10.31 | ₩116,111 | ₩117,142 | ₩115,897 | ₩116,513 | +0.35% | 33.8만 |
|---|
| 2025.10.30 | ₩114,759 | ₩117,049 | ₩114,317 | ₩116,647 | +1.65% | 49.5만 |
|---|
| 2025.10.29 | ₩118,013 | ₩118,013 | ₩115,093 | ₩115,107 | -2.46% | 50.4만 |
|---|
| 2025.10.28 | ₩117,464 | ₩118,455 | ₩117,142 | ₩118,080 | +0.52% | 21.6만 |
|---|
| 2025.10.27 | ₩117,049 | ₩117,933 | ₩116,526 | ₩117,825 | +0.66% | 48.8만 |
|---|
| 2025.10.24 | ₩118,401 | ₩118,401 | ₩116,741 | ₩116,942 | -1.23% | 18.4만 |
|---|
| 2025.10.23 | ₩116,942 | ₩118,214 | ₩116,392 | ₩118,214 | +1.09% | 28.8만 |
|---|
| 2025.10.22 | ₩116,861 | ₩117,692 | ₩116,245 | ₩117,397 | +0.46% | 34.1만 |
|---|
| 2025.10.21 | ₩116,526 | ₩117,089 | ₩115,951 | ₩116,875 | +0.30% | 30.9만 |
|---|
| 2025.10.20 | ₩116,553 | ₩117,450 | ₩116,017 | ₩116,607 | +0.05% | 24.8만 |
|---|
| 2025.10.17 | ₩115,629 | ₩117,102 | ₩115,629 | ₩116,647 | +0.88% | 28.9만 |
|---|
| 2025.10.16 | ₩115,977 | ₩117,424 | ₩115,040 | ₩116,620 | +0.55% | 41.8만 |
|---|
| 2025.10.15 | ₩120,825 | ₩121,120 | ₩115,790 | ₩115,830 | -4.13% | 39.8만 |
|---|
| 2025.10.14 | ₩118,763 | ₩120,785 | ₩118,334 | ₩120,732 | +1.66% | 28.4만 |
|---|
| 2025.10.13 | ₩119,017 | ₩119,901 | ₩118,281 | ₩119,821 | +0.68% | 13.4만 |
|---|
| 2025.10.10 | ₩121,401 | ₩121,870 | ₩118,575 | ₩118,924 | -2.04% | 31.3만 |
|---|