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 | ₩93,007 | ₩94,755 | ₩92,727 | ₩93,541 | +0.57% | 44.4만 |
| 2026.10.08 | ₩91,592 | ₩93,167 | ₩91,592 | ₩92,994 | +1.53% | 48.3만 |
| 2026.10.07 | ₩92,887 | ₩93,874 | ₩91,832 | ₩92,086 | -0.86% | 56.7만 |
| 2026.10.06 | ₩94,341 | ₩94,462 | ₩91,966 | ₩92,887 | -1.54% | 37.9만 |
| 2026.10.05 | ₩93,381 | ₩95,556 | ₩93,047 | ₩94,835 | +1.56% | 34.3만 |
| 2026.10.02 | ₩94,662 | ₩95,196 | ₩93,354 | ₩93,674 | -1.04% | 47.7만 |
| 2026.10.01 | ₩95,970 | ₩99,026 | ₩93,888 | ₩94,728 | -1.29% | 82만 |
| 2026.09.30 | ₩90,324 | ₩91,752 | ₩89,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,791 |
| +0.52% |
| 61.6만 |
| 2026.09.29 | ₩89,897 | ₩90,378 | ₩89,510 | ₩90,244 | +0.39% | 55.8만 |
|---|
| 2026.09.28 | ₩89,497 | ₩90,485 | ₩88,776 | ₩90,364 | +0.97% | 37만 |
|---|
| 2026.09.25 | ₩90,591 | ₩90,965 | ₩89,951 | ₩90,444 | -0.16% | 30.3만 |
|---|
| 2026.09.24 | ₩92,153 | ₩92,953 | ₩90,351 | ₩90,938 | -1.32% | 31.4만 |
|---|
| 2026.09.23 | ₩92,780 | ₩93,060 | ₩92,206 | ₩92,260 | -0.56% | 46.7만 |
|---|
| 2026.09.22 | ₩93,901 | ₩93,901 | ₩91,379 | ₩92,727 | -1.25% | 42.1만 |
|---|
| 2026.09.21 | ₩93,194 | ₩93,220 | ₩92,019 | ₩92,647 | -0.59% | 42.6만 |
|---|
| 2026.09.18 | ₩95,663 | ₩95,663 | ₩92,513 | ₩92,580 | -3.22% | 64.7만 |
|---|
| 2026.09.17 | ₩95,089 | ₩95,850 | ₩94,595 | ₩94,955 | -0.14% | 26.2만 |
|---|
| 2026.09.16 | ₩95,102 | ₩95,689 | ₩94,448 | ₩94,622 | -0.51% | 25.9만 |
|---|
| 2026.09.15 | ₩95,756 | ₩97,851 | ₩95,756 | ₩96,250 | +0.52% | 29.9만 |
|---|
| 2026.09.14 | ₩95,449 | ₩97,838 | ₩94,435 | ₩97,304 | +1.94% | 42.5만 |
|---|
| 2026.09.11 | ₩92,900 | ₩93,848 | ₩92,433 | ₩93,701 | +0.86% | 35.6만 |
|---|
| 2026.09.10 | ₩91,939 | ₩93,140 | ₩91,672 | ₩92,166 | +0.25% | 54.6만 |
|---|
| 2026.09.09 | ₩93,754 | ₩93,888 | ₩91,232 | ₩91,886 | -1.99% | 66.2만 |
|---|
| 2026.09.08 | ₩97,117 | ₩97,358 | ₩94,101 | ₩94,288 | -2.91% | 52.9만 |
|---|
| 2026.09.04 | ₩98,412 | ₩98,959 | ₩97,197 | ₩98,292 | -0.12% | 50.2만 |
|---|
| 2026.09.03 | ₩98,612 | ₩100,494 | ₩98,359 | ₩99,880 | +1.29% | 32.1만 |
|---|
| 2026.09.02 | ₩97,838 | ₩99,226 | ₩97,197 | ₩97,224 | -0.63% | 27.7만 |
|---|
| 2026.09.01 | ₩99,867 | ₩100,654 | ₩97,678 | ₩98,385 | -1.48% | 37.7만 |
|---|
| 2026.08.31 | ₩99,039 | ₩101,121 | ₩98,519 | ₩100,427 | +1.40% | 41.4만 |
|---|
| 2026.08.28 | ₩99,893 | ₩100,774 | ₩99,346 | ₩99,787 | -0.11% | 34.2만 |
|---|
| 2026.08.27 | ₩98,252 | ₩100,334 | ₩97,531 | ₩99,440 | +1.21% | 36.2만 |
|---|
| 2026.08.26 | ₩98,425 | ₩98,519 | ₩96,704 | ₩97,745 | -0.69% | 30.9만 |
|---|
| 2026.08.25 | ₩99,226 | ₩99,760 | ₩98,839 | ₩99,426 | +0.20% | 29만 |
|---|
| 2026.08.24 | ₩99,893 | ₩100,547 | ₩99,266 | ₩99,853 | -0.04% | 29.4만 |
|---|
| 2026.08.21 | ₩98,959 | ₩100,868 | ₩98,852 | ₩100,067 | +1.12% | 19.6만 |
|---|
| 2026.08.20 | ₩100,000 | ₩100,601 | ₩98,692 | ₩99,106 | -0.89% | 26.4만 |
|---|
| 2026.08.19 | ₩97,411 | ₩101,268 | ₩97,331 | ₩100,000 | +2.66% | 35.1만 |
|---|
| 2026.08.18 | ₩97,758 | ₩98,679 | ₩97,344 | ₩97,344 | -0.42% | 30.5만 |
|---|
| 2026.08.17 | ₩97,278 | ₩97,278 | ₩96,317 | ₩96,717 | -0.58% | 31.5만 |
|---|
| 2026.08.14 | ₩99,413 | ₩99,867 | ₩97,825 | ₩97,972 | -1.45% | 23.1만 |
|---|
| 2026.08.13 | ₩98,906 | ₩99,773 | ₩97,358 | ₩99,773 | +0.88% | 43만 |
|---|
| 2026.08.12 | ₩98,105 | ₩99,720 | ₩97,491 | ₩98,706 | +0.61% | 35.9만 |
|---|
| 2026.08.11 | ₩100,094 | ₩101,041 | ₩99,386 | ₩99,907 | -0.19% | 39.6만 |
|---|
| 2026.08.10 | ₩98,719 | ₩100,627 | ₩98,719 | ₩100,427 | +1.73% | 32.5만 |
|---|
| 2026.08.07 | ₩99,119 | ₩100,027 | ₩98,198 | ₩99,747 | +0.63% | 47.5만 |
|---|
| 2026.08.06 | ₩95,729 | ₩99,119 | ₩95,649 | ₩98,986 | +3.40% | 40.1만 |
|---|
| 2026.08.05 | ₩99,933 | ₩100,454 | ₩96,824 | ₩96,904 | -3.03% | 50.7만 |
|---|
| 2026.08.04 | ₩96,303 | ₩99,520 | ₩95,142 | ₩99,306 | +3.12% | 64.2만 |
|---|
| 2026.08.03 | ₩98,439 | ₩100,521 | ₩97,157 | ₩97,438 | -1.02% | 42.1만 |
|---|
| 2026.07.31 | ₩95,916 | ₩98,238 | ₩95,809 | ₩97,625 | +1.78% | 44.8만 |
|---|
| 2026.07.30 | ₩97,825 | ₩99,947 | ₩96,477 | ₩97,745 | -0.08% | 71.3만 |
|---|
| 2026.07.29 | ₩94,728 | ₩100,521 | ₩94,728 | ₩99,426 | +4.96% | 163.1만 |
|---|
| 2026.07.28 | ₩94,288 | ₩97,144 | ₩93,581 | ₩95,289 | +1.06% | 82.4만 |
|---|
| 2026.07.27 | ₩90,164 | ₩93,501 | ₩89,684 | ₩92,713 | +2.83% | 49.8만 |
|---|
| 2026.07.24 | ₩86,441 | ₩89,270 | ₩85,827 | ₩88,656 | +2.56% | 36.5만 |
|---|
| 2026.07.23 | ₩85,813 | ₩86,107 | ₩84,279 | ₩85,133 | -0.79% | 46.4만 |
|---|
| 2026.07.22 | ₩90,111 | ₩90,151 | ₩87,522 | ₩87,642 | -2.74% | 33.3만 |
|---|
| 2026.07.21 | ₩89,270 | ₩90,765 | ₩88,763 | ₩88,936 | -0.37% | 38.7만 |
|---|
| 2026.07.20 | ₩90,138 | ₩91,806 | ₩89,457 | ₩91,085 | +1.05% | 29.8만 |
|---|
| 2026.07.17 | ₩90,845 | ₩91,619 | ₩89,937 | ₩90,912 | +0.07% | 76.1만 |
|---|
| 2026.07.16 | ₩88,750 | ₩91,005 | ₩88,136 | ₩90,938 | +2.47% | 37.6만 |
|---|
| 2026.07.15 | ₩88,469 | ₩89,203 | ₩87,882 | ₩87,949 | -0.59% | 26.5만 |
|---|
| 2026.07.14 | ₩86,748 | ₩88,776 | ₩85,720 | ₩87,495 | +0.86% | 48.1만 |
|---|
| 2026.07.13 | ₩89,791 | ₩91,552 | ₩89,791 | ₩90,418 | +0.70% | 40.7만 |
|---|
| 2026.07.10 | ₩90,658 | ₩91,539 | ₩89,283 | ₩89,497 | -1.28% | 49.7만 |
|---|
| 2026.07.09 | ₩86,734 | ₩89,390 | ₩86,334 | ₩89,270 | +2.92% | 30.1만 |
|---|
| 2026.07.08 | ₩89,337 | ₩89,337 | ₩87,749 | ₩88,483 | -0.96% | 54.1만 |
|---|
| 2026.07.07 | ₩90,284 | ₩91,686 | ₩89,857 | ₩90,057 | -0.25% | 40.5만 |
|---|
| 2026.07.06 | ₩88,109 | ₩88,856 | ₩86,854 | ₩88,549 | +0.50% | 39.4만 |
|---|
| 2026.07.02 | ₩87,802 | ₩89,751 | ₩87,095 | ₩88,723 | +1.05% | 64.8만 |
|---|
| 2026.07.01 | ₩86,748 | ₩89,123 | ₩86,414 | ₩87,375 | +0.72% | 27.4만 |
|---|
| 2026.06.30 | ₩84,359 | ₩86,347 | ₩83,892 | ₩86,174 | +2.15% | 41.5만 |
|---|
| 2026.06.29 | ₩86,201 | ₩87,415 | ₩84,025 | ₩85,053 | -1.33% | 55.7만 |
|---|
| 2026.06.26 | ₩83,318 | ₩86,040 | ₩83,078 | ₩86,027 | +3.25% | 48.4만 |
|---|
| 2026.06.25 | ₩83,451 | ₩84,586 | ₩81,343 | ₩83,064 | -0.46% | 72.5만 |
|---|
| 2026.06.24 | ₩82,851 | ₩85,346 | ₩82,771 | ₩84,199 | +1.63% | 106.7만 |
|---|
| 2026.06.23 | ₩83,812 | ₩84,185 | ₩83,144 | ₩83,144 | -0.80% | 77.9만 |
|---|
| 2026.06.22 | ₩80,996 | ₩84,826 | ₩80,996 | ₩81,850 | +1.05% | 84.4만 |
|---|
| 2026.06.18 | ₩82,424 | ₩83,665 | ₩79,581 | ₩81,783 | -0.78% | 95.4만 |
|---|
| 2026.06.17 | ₩88,323 | ₩89,817 | ₩87,615 | ₩88,176 | -0.17% | 45.6만 |
|---|
| 2026.06.16 | ₩87,629 | ₩90,258 | ₩87,629 | ₩89,203 | +1.80% | 46.2만 |
|---|
| 2026.06.15 | ₩88,856 | ₩90,084 | ₩87,428 | ₩87,789 | -1.20% | 37.9만 |
|---|
| 2026.06.12 | ₩89,016 | ₩90,097 | ₩88,149 | ₩89,003 | -0.01% | 26.5만 |
|---|
| 2026.06.11 | ₩88,336 | ₩89,831 | ₩87,695 | ₩89,310 | +1.10% | 45.1만 |
|---|
| 2026.06.10 | ₩88,683 | ₩90,324 | ₩87,829 | ₩89,217 | +0.60% | 35.5만 |
|---|
| 2026.06.09 | ₩87,976 | ₩90,565 | ₩87,949 | ₩89,617 | +1.87% | 38.7만 |
|---|
| 2026.06.08 | ₩89,137 | ₩90,351 | ₩88,282 | ₩88,843 | -0.33% | 42.9만 |
|---|
| 2026.06.05 | ₩90,858 | ₩91,859 | ₩88,976 | ₩89,791 | -1.18% | 41.5만 |
|---|
| 2026.06.04 | ₩90,845 | ₩91,379 | ₩88,723 | ₩89,991 | -0.94% | 46.9만 |
|---|
| 2026.06.03 | ₩90,631 | ₩91,232 | ₩88,296 | ₩88,416 | -2.44% | 43.4만 |
|---|
| 2026.06.02 | ₩93,274 | ₩93,367 | ₩91,539 | ₩92,540 | -0.79% | 48만 |
|---|
| 2026.06.01 | ₩93,621 | ₩95,796 | ₩92,913 | ₩94,969 | +1.44% | 52.9만 |
|---|
| 2026.05.29 | ₩90,885 | ₩93,994 | ₩90,178 | ₩93,127 | +2.47% | 34.3만 |
|---|
| 2026.05.28 | ₩89,537 | ₩90,671 | ₩88,910 | ₩90,258 | +0.80% | 38.3만 |
|---|
| 2026.05.27 | ₩88,883 | ₩91,138 | ₩88,883 | ₩89,470 | +0.66% | 42.5만 |
|---|
| 2026.05.26 | ₩89,083 | ₩90,271 | ₩88,376 | ₩89,337 | +0.28% | 40.6만 |
|---|
| 2026.05.22 | ₩88,416 | ₩90,164 | ₩88,416 | ₩89,377 | +1.09% | 38.6만 |
|---|
| 2026.05.21 | ₩86,668 | ₩88,122 | ₩85,373 | ₩88,096 | +1.65% | 49.7만 |
|---|
| 2026.05.20 | ₩85,346 | ₩87,575 | ₩83,732 | ₩87,282 | +2.27% | 38.8만 |
|---|
| 2026.05.19 | ₩87,282 | ₩89,217 | ₩86,120 | ₩86,334 | -1.09% | 54.3만 |
|---|
| 2026.05.18 | ₩83,705 | ₩87,081 | ₩82,998 | ₩86,854 | +3.76% | 33.7만 |
|---|
| 2026.05.15 | ₩83,825 | ₩84,959 | ₩83,078 | ₩84,225 | +0.48% | 45.1만 |
|---|
| 2026.05.14 | ₩82,931 | ₩84,853 | ₩82,304 | ₩83,158 | +0.27% | 67만 |
|---|
| 2026.05.13 | ₩83,411 | ₩84,399 | ₩81,142 | ₩82,771 | -0.77% | 70.1만 |
|---|
| 2026.05.12 | ₩85,840 | ₩87,161 | ₩83,945 | ₩84,332 | -1.76% | 66.2만 |
|---|
| 2026.05.11 | ₩90,111 | ₩91,085 | ₩86,774 | ₩87,362 | -3.05% | 55.1만 |
|---|
| 2026.05.08 | ₩90,511 | ₩91,112 | ₩88,122 | ₩91,032 | +0.58% | 32.6만 |
|---|
| 2026.05.07 | ₩89,497 | ₩92,847 | ₩89,097 | ₩90,872 | +1.54% | 50.2만 |
|---|
| 2026.05.06 | ₩89,030 | ₩89,751 | ₩87,855 | ₩88,976 | -0.06% | 33만 |
|---|
| 2026.05.05 | ₩88,082 | ₩89,470 | ₩87,522 | ₩89,363 | +1.45% | 38.8만 |
|---|
| 2026.05.04 | ₩88,389 | ₩90,618 | ₩87,588 | ₩88,776 | +0.44% | 52만 |
|---|
| 2026.05.01 | ₩88,336 | ₩89,871 | ₩88,242 | ₩88,856 | +0.59% | 60.4만 |
|---|
| 2026.04.30 | ₩86,187 | ₩87,388 | ₩84,746 | ₩87,335 | +1.33% | 74.7만 |
|---|
| 2026.04.29 | ₩97,411 | ₩97,451 | ₩82,624 | ₩87,535 | -10.14% | 192.1만 |
|---|
| 2026.04.28 | ₩99,079 | ₩100,080 | ₩97,825 | ₩98,105 | -0.98% | 60.2만 |
|---|
| 2026.04.27 | ₩96,530 | ₩98,559 | ₩96,530 | ₩98,052 | +1.58% | 45.1만 |
|---|
| 2026.04.24 | ₩97,331 | ₩97,598 | ₩95,996 | ₩97,024 | -0.32% | 41.9만 |
|---|
| 2026.04.23 | ₩99,573 | ₩100,187 | ₩96,036 | ₩97,438 | -2.14% | 50.9만 |
|---|
| 2026.04.22 | ₩102,669 | ₩103,737 | ₩101,495 | ₩101,935 | -0.71% | 40.7만 |
|---|
| 2026.04.21 | ₩103,430 | ₩104,898 | ₩102,376 | ₩102,496 | -0.90% | 75.7만 |
|---|
| 2026.04.20 | ₩101,415 | ₩103,283 | ₩101,161 | ₩102,683 | +1.25% | 45.7만 |
|---|
| 2026.04.17 | ₩101,308 | ₩103,844 | ₩101,308 | ₩101,735 | +0.42% | 62만 |
|---|
| 2026.04.16 | ₩100,053 | ₩101,655 | ₩99,720 | ₩100,454 | +0.40% | 41.2만 |
|---|
| 2026.04.15 | ₩99,133 | ₩99,907 | ₩98,452 | ₩98,852 | -0.28% | 30만 |
|---|
| 2026.04.14 | ₩98,278 | ₩99,760 | ₩97,905 | ₩98,092 | -0.19% | 43.8만 |
|---|
| 2026.04.13 | ₩93,487 | ₩98,012 | ₩92,767 | ₩97,972 | +4.80% | 42.7만 |
|---|
| 2026.04.10 | ₩93,968 | ₩95,316 | ₩92,620 | ₩93,100 | -0.92% | 48.7만 |
|---|
| 2026.04.09 | ₩95,356 | ₩95,836 | ₩92,953 | ₩93,821 | -1.61% | 45.5만 |
|---|
| 2026.04.08 | ₩98,652 | ₩99,653 | ₩95,916 | ₩96,063 | -2.62% | 47.4만 |
|---|
| 2026.04.07 | ₩97,878 | ₩98,172 | ₩95,970 | ₩96,997 | -0.90% | 32.3만 |
|---|
| 2026.04.06 | ₩98,425 | ₩99,346 | ₩97,985 | ₩98,172 | -0.26% | 28.1만 |
|---|
| 2026.04.02 | ₩96,450 | ₩99,053 | ₩94,982 | ₩98,732 | +2.37% | 41.4만 |
|---|
| 2026.04.01 | ₩97,851 | ₩97,851 | ₩94,862 | ₩96,450 | -1.43% | 47.8만 |
|---|
| 2026.03.31 | ₩97,291 | ₩98,452 | ₩96,463 | ₩97,558 | +0.27% | 45.9만 |
|---|
| 2026.03.30 | ₩95,503 | ₩96,997 | ₩94,702 | ₩96,864 | +1.43% | 47.8만 |
|---|
| 2026.03.27 | ₩96,397 | ₩96,477 | ₩94,462 | ₩94,822 | -1.63% | 33.5만 |
|---|
| 2026.03.26 | ₩96,263 | ₩98,692 | ₩96,263 | ₩97,131 | +0.90% | 32.7만 |
|---|
| 2026.03.25 | ₩96,744 | ₩97,464 | ₩95,783 | ₩96,677 | -0.07% | 39.8만 |
|---|
| 2026.03.24 | ₩97,758 | ₩97,865 | ₩95,663 | ₩95,943 | -1.86% | 46.7만 |
|---|
| 2026.03.23 | ₩97,584 | ₩99,386 | ₩97,144 | ₩98,652 | +1.09% | 65.3만 |
|---|
| 2026.03.20 | ₩95,583 | ₩97,531 | ₩94,635 | ₩97,157 | +1.65% | 45.9만 |
|---|
| 2026.03.19 | ₩95,035 | ₩97,504 | ₩95,035 | ₩95,956 | +0.97% | 40.2만 |
|---|
| 2026.03.18 | ₩95,302 | ₩96,757 | ₩95,156 | ₩95,436 | +0.14% | 26.1만 |
|---|
| 2026.03.17 | ₩96,463 | ₩97,891 | ₩95,609 | ₩95,930 | -0.55% | 33.9만 |
|---|
| 2026.03.16 | ₩95,636 | ₩97,024 | ₩94,755 | ₩96,317 | +0.71% | 33.3만 |
|---|
| 2026.03.13 | ₩96,423 | ₩96,744 | ₩94,702 | ₩95,556 | -0.90% | 26.9만 |
|---|
| 2026.03.12 | ₩98,612 | ₩99,093 | ₩96,130 | ₩96,183 | -2.46% | 45만 |
|---|
| 2026.03.11 | ₩99,226 | ₩99,760 | ₩96,490 | ₩97,478 | -1.76% | 43.9만 |
|---|
| 2026.03.10 | ₩100,988 | ₩100,988 | ₩97,464 | ₩98,932 | -2.04% | 37.6만 |
|---|
| 2026.03.09 | ₩100,681 | ₩101,722 | ₩98,852 | ₩101,094 | +0.41% | 48.1만 |
|---|
| 2026.03.06 | ₩100,187 | ₩101,655 | ₩98,519 | ₩101,495 | +1.31% | 58.7만 |
|---|
| 2026.03.05 | ₩97,998 | ₩100,587 | ₩97,011 | ₩100,267 | +2.32% | 43.1만 |
|---|
| 2026.03.04 | ₩97,278 | ₩98,425 | ₩96,984 | ₩97,438 | +0.16% | 39만 |
|---|
| 2026.03.03 | ₩95,369 | ₩98,639 | ₩94,355 | ₩97,771 | +2.52% | 64.8만 |
|---|
| 2026.03.02 | ₩95,529 | ₩97,211 | ₩95,302 | ₩96,597 | +1.12% | 61.6만 |
|---|
| 2026.02.27 | ₩96,904 | ₩98,946 | ₩96,490 | ₩97,905 | +1.03% | 43.5만 |
|---|
| 2026.02.26 | ₩95,823 | ₩97,985 | ₩95,356 | ₩97,718 | +1.98% | 52.1만 |
|---|
| 2026.02.25 | ₩94,181 | ₩95,142 | ₩93,367 | ₩94,662 | +0.51% | 44.2만 |
|---|
| 2026.02.24 | ₩94,715 | ₩96,437 | ₩94,141 | ₩94,221 | -0.52% | 50.3만 |
|---|
| 2026.02.23 | ₩98,505 | ₩98,559 | ₩94,982 | ₩95,156 | -3.40% | 51.8만 |
|---|
| 2026.02.20 | ₩98,625 | ₩100,027 | ₩97,851 | ₩99,186 | +0.57% | 72.6만 |
|---|
| 2026.02.19 | ₩97,718 | ₩98,999 | ₩96,010 | ₩98,399 | +0.70% | 47.5만 |
|---|
| 2026.02.18 | ₩97,972 | ₩99,226 | ₩96,530 | ₩98,599 | +0.64% | 48.5만 |
|---|
| 2026.02.17 | ₩98,732 | ₩100,013 | ₩97,384 | ₩97,931 | -0.81% | 77.3만 |
|---|
| 2026.02.13 | ₩100,547 | ₩102,029 | ₩98,559 | ₩99,466 | -1.08% | 73.1만 |
|---|
| 2026.02.12 | ₩100,080 | ₩101,014 | ₩96,944 | ₩100,360 | +0.28% | 82.5만 |
|---|
| 2026.02.11 | ₩108,101 | ₩108,208 | ₩100,587 | ₩100,627 | -6.91% | 72만 |
|---|
| 2026.02.10 | ₩108,448 | ₩109,249 | ₩107,020 | ₩108,021 | -0.39% | 79.2만 |
|---|
| 2026.02.09 | ₩109,502 | ₩110,170 | ₩108,008 | ₩108,181 | -1.21% | 52만 |
|---|
| 2026.02.06 | ₩110,103 | ₩111,758 | ₩109,396 | ₩110,410 | +0.28% | 40.4만 |
|---|
| 2026.02.05 | ₩110,330 | ₩111,504 | ₩109,195 | ₩110,316 | -0.01% | 79.8만 |
|---|
| 2026.02.04 | ₩105,645 | ₩110,717 | ₩105,632 | ₩110,383 | +4.48% | 68.2만 |
|---|
| 2026.02.03 | ₩113,639 | ₩113,666 | ₩103,910 | ₩106,299 | -6.46% | 81.9만 |
|---|
| 2026.02.02 | ₩114,320 | ₩116,175 | ₩113,786 | ₩115,601 | +1.12% | 55.5만 |
|---|
| 2026.01.30 | ₩112,772 | ₩115,241 | ₩112,772 | ₩114,480 | +1.51% | 49.8만 |
|---|
| 2026.01.29 | ₩116,108 | ₩116,869 | ₩113,306 | ₩114,374 | -1.49% | 81.9만 |
|---|
| 2026.01.28 | ₩122,207 | ₩124,997 | ₩111,771 | ₩115,241 | -5.70% | 92.4만 |
|---|
| 2026.01.27 | ₩118,684 | ₩119,512 | ₩117,737 | ₩117,750 | -0.79% | 44.6만 |
|---|
| 2026.01.26 | ₩120,112 | ₩120,112 | ₩118,377 | ₩119,031 | -0.90% | 31.3만 |
|---|
| 2026.01.23 | ₩117,683 | ₩119,351 | ₩117,683 | ₩119,258 | +1.34% | 28.3만 |
|---|
| 2026.01.22 | ₩117,763 | ₩118,951 | ₩117,496 | ₩117,883 | +0.10% | 24.5만 |
|---|
| 2026.01.21 | ₩117,230 | ₩118,377 | ₩116,215 | ₩117,376 | +0.13% | 41.8만 |
|---|
| 2026.01.20 | ₩121,994 | ₩122,061 | ₩116,108 | ₩116,536 | -4.47% | 44.5만 |
|---|
| 2026.01.16 | ₩123,275 | ₩123,622 | ₩121,380 | ₩122,514 | -0.62% | 29.7만 |
|---|
| 2026.01.15 | ₩126,238 | ₩126,572 | ₩123,609 | ₩123,635 | -2.06% | 21.7만 |
|---|
| 2026.01.14 | ₩125,317 | ₩126,612 | ₩125,157 | ₩126,358 | +0.83% | 29.5만 |
|---|
| 2026.01.13 | ₩126,785 | ₩126,785 | ₩124,383 | ₩125,304 | -1.17% | 24.5만 |
|---|
| 2026.01.12 | ₩124,943 | ₩126,758 | ₩123,982 | ₩126,532 | +1.27% | 17.2만 |
|---|
| 2026.01.09 | ₩126,491 | ₩127,052 | ₩124,703 | ₩125,210 | -1.01% | 30.7만 |
|---|
| 2026.01.08 | ₩122,261 | ₩126,985 | ₩122,261 | ₩125,998 | +3.06% | 32.4만 |
|---|
| 2026.01.07 | ₩124,116 | ₩124,770 | ₩122,221 | ₩122,768 | -1.09% | 27.5만 |
|---|
| 2026.01.06 | ₩121,220 | ₩124,183 | ₩121,193 | ₩123,876 | +2.19% | 20.2만 |
|---|
| 2026.01.05 | ₩121,300 | ₩124,196 | ₩120,966 | ₩121,487 | +0.15% | 29.6만 |
|---|
| 2026.01.02 | ₩122,982 | ₩123,302 | ₩120,953 | ₩121,634 | -1.10% | 28.7만 |
|---|
| 2025.12.31 | ₩123,796 | ₩124,423 | ₩123,155 | ₩123,182 | -0.50% | 40.8만 |
|---|
| 2025.12.30 | ₩124,383 | ₩125,370 | ₩123,902 | ₩124,089 | -0.24% | 23.3만 |
|---|
| 2025.12.29 | ₩124,917 | ₩126,144 | ₩124,917 | ₩125,197 | +0.22% | 25.9만 |
|---|
| 2025.12.26 | ₩125,451 | ₩125,824 | ₩124,249 | ₩125,237 | -0.17% | 17.1만 |
|---|
| 2025.12.24 | ₩124,209 | ₩125,771 | ₩124,209 | ₩125,224 | +0.82% | 13.7만 |
|---|
| 2025.12.23 | ₩124,410 | ₩125,050 | ₩123,609 | ₩124,676 | +0.21% | 30만 |
|---|
| 2025.12.22 | ₩123,395 | ₩124,850 | ₩122,795 | ₩124,410 | +0.82% | 32만 |
|---|
| 2025.12.19 | ₩122,781 | ₩124,076 | ₩122,715 | ₩123,635 | +0.70% | 32만 |
|---|
| 2025.12.18 | ₩122,688 | ₩124,129 | ₩122,101 | ₩123,115 | +0.35% | 34.8만 |
|---|
| 2025.12.17 | ₩121,006 | ₩123,889 | ₩121,006 | ₩123,168 | +1.79% | 55.5만 |
|---|
| 2025.12.16 | ₩121,420 | ₩122,207 | ₩119,912 | ₩121,327 | -0.08% | 36.1만 |
|---|
| 2025.12.15 | ₩120,126 | ₩121,660 | ₩117,576 | ₩121,420 | +1.08% | 34.1만 |
|---|
| 2025.12.12 | ₩120,673 | ₩121,353 | ₩119,712 | ₩121,126 | +0.38% | 29만 |
|---|
| 2025.12.11 | ₩120,553 | ₩123,208 | ₩120,192 | ₩120,459 | -0.08% | 32.2만 |
|---|
| 2025.12.10 | ₩120,432 | ₩120,753 | ₩118,951 | ₩120,286 | -0.12% | 34.6만 |
|---|
| 2025.12.09 | ₩120,966 | ₩122,568 | ₩120,366 | ₩120,379 | -0.49% | 31.6만 |
|---|
| 2025.12.08 | ₩122,781 | ₩122,795 | ₩120,486 | ₩120,953 | -1.49% | 37.3만 |
|---|
| 2025.12.05 | ₩122,074 | ₩124,076 | ₩122,021 | ₩123,128 | +0.86% | 48.8만 |
|---|
| 2025.12.04 | ₩119,805 | ₩123,302 | ₩119,752 | ₩122,101 | +1.92% | 47만 |
|---|
| 2025.12.03 | ₩118,324 | ₩119,779 | ₩117,750 | ₩119,458 | +0.96% | 22.5만 |
|---|
| 2025.12.02 | ₩118,457 | ₩119,151 | ₩117,376 | ₩118,471 | +0.01% | 21.5만 |
|---|
| 2025.12.01 | ₩118,230 | ₩119,125 | ₩117,790 | ₩117,803 | -0.36% | 30.2만 |
|---|
| 2025.11.28 | ₩117,336 | ₩118,698 | ₩117,336 | ₩118,150 | +0.69% | 18.2만 |
|---|
| 2025.11.26 | ₩119,445 | ₩119,445 | ₩117,910 | ₩117,964 | -1.24% | 25만 |
|---|
| 2025.11.25 | ₩117,376 | ₩119,311 | ₩117,376 | ₩119,031 | +1.41% | 29.7만 |
|---|
| 2025.11.24 | ₩116,669 | ₩118,457 | ₩116,509 | ₩117,310 | +0.55% | 59.3만 |
|---|
| 2025.11.21 | ₩114,747 | ₩118,070 | ₩114,547 | ₩117,003 | +1.97% | 32.5만 |
|---|
| 2025.11.20 | ₩115,975 | ₩116,776 | ₩114,374 | ₩114,814 | -1.00% | 24.6만 |
|---|
| 2025.11.19 | ₩114,520 | ₩115,775 | ₩113,933 | ₩115,468 | +0.83% | 30.8만 |
|---|
| 2025.11.18 | ₩114,520 | ₩114,987 | ₩113,840 | ₩114,867 | +0.30% | 31.8만 |
|---|
| 2025.11.17 | ₩115,721 | ₩116,148 | ₩114,253 | ₩114,921 | -0.69% | 32.6만 |
|---|
| 2025.11.14 | ₩116,656 | ₩117,029 | ₩114,961 | ₩115,908 | -0.64% | 32.4만 |
|---|
| 2025.11.13 | ₩116,469 | ₩117,376 | ₩115,948 | ₩117,109 | +0.55% | 26.5만 |
|---|
| 2025.11.12 | ₩115,681 | ₩117,496 | ₩115,294 | ₩116,696 | +0.88% | 49만 |
|---|
| 2025.11.11 | ₩114,467 | ₩115,855 | ₩113,826 | ₩115,775 | +1.14% | 22.5만 |
|---|
| 2025.11.10 | ₩114,400 | ₩114,774 | ₩112,105 | ₩114,387 | -0.01% | 42.6만 |
|---|
| 2025.11.07 | ₩113,146 | ₩115,174 | ₩112,425 | ₩115,014 | +1.65% | 53만 |
|---|
| 2025.11.06 | ₩119,445 | ₩119,445 | ₩112,665 | ₩113,186 | -5.24% | 44.4만 |
|---|
| 2025.11.05 | ₩114,707 | ₩119,752 | ₩114,213 | ₩119,578 | +4.25% | 58만 |
|---|
| 2025.11.04 | ₩115,521 | ₩115,935 | ₩113,653 | ₩113,933 | -1.37% | 50.8만 |
|---|
| 2025.11.03 | ₩115,681 | ₩115,962 | ₩114,614 | ₩115,601 | -0.07% | 36만 |
|---|
| 2025.10.31 | ₩115,708 | ₩116,736 | ₩115,495 | ₩116,108 | +0.35% | 33.8만 |
|---|
| 2025.10.30 | ₩114,360 | ₩116,642 | ₩113,920 | ₩116,242 | +1.65% | 49.5만 |
|---|
| 2025.10.29 | ₩117,603 | ₩117,603 | ₩114,694 | ₩114,707 | -2.46% | 50.4만 |
|---|
| 2025.10.28 | ₩117,056 | ₩118,044 | ₩116,736 | ₩117,670 | +0.52% | 21.6만 |
|---|
| 2025.10.27 | ₩116,642 | ₩117,523 | ₩116,122 | ₩117,416 | +0.66% | 48.8만 |
|---|
| 2025.10.24 | ₩117,990 | ₩117,990 | ₩116,335 | ₩116,536 | -1.23% | 18.4만 |
|---|
| 2025.10.23 | ₩116,536 | ₩117,803 | ₩115,988 | ₩117,803 | +1.09% | 28.8만 |
|---|
| 2025.10.22 | ₩116,455 | ₩117,283 | ₩115,842 | ₩116,989 | +0.46% | 34.1만 |
|---|
| 2025.10.21 | ₩116,122 | ₩116,682 | ₩115,548 | ₩116,469 | +0.30% | 30.9만 |
|---|
| 2025.10.20 | ₩116,148 | ₩117,043 | ₩115,615 | ₩116,202 | +0.05% | 24.8만 |
|---|
| 2025.10.17 | ₩115,228 | ₩116,696 | ₩115,228 | ₩116,242 | +0.88% | 28.9만 |
|---|
| 2025.10.16 | ₩115,575 | ₩117,016 | ₩114,640 | ₩116,215 | +0.55% | 41.8만 |
|---|
| 2025.10.15 | ₩120,406 | ₩120,699 | ₩115,388 | ₩115,428 | -4.13% | 39.8만 |
|---|
| 2025.10.14 | ₩118,351 | ₩120,366 | ₩117,923 | ₩120,312 | +1.66% | 28.4만 |
|---|
| 2025.10.13 | ₩118,604 | ₩119,485 | ₩117,870 | ₩119,405 | +0.68% | 13.4만 |
|---|
| 2025.10.10 | ₩120,980 | ₩121,447 | ₩118,164 | ₩118,511 | -2.04% | 31.3만 |
|---|