시장 데이터를 불러오는 중
전체 종목
크라운 캐슬 과거 주가
Crown Castle Inc. Common Stock · CCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crown Castle Inc. Common Stock · CCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,656 | ₩106,990 | ₩98,891 | ₩106,789 | +7.16% | 1439만 |
| 2026.10.08 | ₩92,522 | ₩92,911 | ₩90,471 | ₩92,375 | -0.16% | 475만 |
| 2026.10.07 | ₩91,610 | ₩93,434 | ₩90,953 | ₩92,536 | +1.01% | 356.7만 |
| 2026.10.06 | ₩91,007 | ₩92,120 | ₩90,564 | ₩91,557 | +0.60% | 275.8만 |
| 2026.10.05 | ₩88,808 | ₩90,672 | ₩87,588 | ₩90,618 | +2.04% | 325.8만 |
| 2026.10.02 | ₩88,888 | ₩91,423 | ₩88,271 | ₩89,089 | +0.23% | 296.1만 |
| 2026.10.01 | ₩89,666 | ₩89,854 | ₩88,070 | ₩88,660 | -1.12% | 354.9만 |
| 2026.09.30 | ₩90,511 | ₩91,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,371 |
| -1.26% |
| 386.6만 |
| 2026.09.29 | ₩89,840 | ₩90,739 | ₩88,969 | ₩89,934 | +0.10% | 363.1만 |
|---|
| 2026.09.28 | ₩90,752 | ₩90,940 | ₩88,727 | ₩89,974 | -0.86% | 316.4만 |
|---|
| 2026.09.25 | ₩90,685 | ₩91,302 | ₩89,612 | ₩90,967 | +0.31% | 320.3만 |
|---|
| 2026.09.24 | ₩94,171 | ₩94,399 | ₩90,564 | ₩90,685 | -3.70% | 459.6만 |
|---|
| 2026.09.23 | ₩96,344 | ₩97,175 | ₩93,970 | ₩94,171 | -2.25% | 290.6만 |
|---|
| 2026.09.22 | ₩98,275 | ₩99,374 | ₩96,840 | ₩97,041 | -1.26% | 314.3만 |
|---|
| 2026.09.21 | ₩98,342 | ₩99,012 | ₩97,671 | ₩98,181 | -0.16% | 314.2만 |
|---|
| 2026.09.18 | ₩98,543 | ₩99,146 | ₩97,175 | ₩97,966 | -0.59% | 710.8만 |
|---|
| 2026.09.17 | ₩99,052 | ₩99,374 | ₩97,618 | ₩98,878 | -0.18% | 372.1만 |
|---|
| 2026.09.16 | ₩98,221 | ₩100,366 | ₩97,778 | ₩98,181 | -0.04% | 423.7만 |
|---|
| 2026.09.15 | ₩96,303 | ₩98,999 | ₩95,687 | ₩98,221 | +1.99% | 628.5만 |
|---|
| 2026.09.14 | ₩100,554 | ₩101,131 | ₩98,033 | ₩99,455 | -1.09% | 308.5만 |
|---|
| 2026.09.11 | ₩99,991 | ₩101,801 | ₩99,495 | ₩101,399 | +1.41% | 273.3만 |
|---|
| 2026.09.10 | ₩100,554 | ₩101,399 | ₩98,422 | ₩99,052 | -1.49% | 323만 |
|---|
| 2026.09.09 | ₩101,680 | ₩102,163 | ₩100,393 | ₩100,809 | -0.86% | 221만 |
|---|
| 2026.09.08 | ₩100,983 | ₩104,054 | ₩100,541 | ₩101,868 | +0.88% | 315.5만 |
|---|
| 2026.09.04 | ₩102,941 | ₩103,973 | ₩101,238 | ₩101,680 | -1.22% | 246만 |
|---|
| 2026.09.03 | ₩101,908 | ₩104,255 | ₩101,587 | ₩103,598 | +1.66% | 263.8만 |
|---|
| 2026.09.02 | ₩101,600 | ₩102,458 | ₩99,709 | ₩101,077 | -0.51% | 336.7만 |
|---|
| 2026.09.01 | ₩102,364 | ₩103,397 | ₩101,090 | ₩101,694 | -0.65% | 248.4만 |
|---|
| 2026.08.31 | ₩101,587 | ₩102,753 | ₩100,500 | ₩102,096 | +0.50% | 402.8만 |
|---|
| 2026.08.28 | ₩101,184 | ₩102,686 | ₩100,568 | ₩102,096 | +0.90% | 193.5만 |
|---|
| 2026.08.27 | ₩100,608 | ₩101,774 | ₩100,273 | ₩100,608 | 0.00% | 181.5만 |
|---|
| 2026.08.26 | ₩102,632 | ₩103,249 | ₩100,876 | ₩101,292 | -1.31% | 195.2만 |
|---|
| 2026.08.25 | ₩102,217 | ₩103,062 | ₩101,131 | ₩102,297 | +0.08% | 201.7만 |
|---|
| 2026.08.24 | ₩101,251 | ₩102,914 | ₩101,131 | ₩102,445 | +1.18% | 239.2만 |
|---|
| 2026.08.21 | ₩101,238 | ₩102,579 | ₩100,433 | ₩101,251 | +0.01% | 219.8만 |
|---|
| 2026.08.20 | ₩102,110 | ₩102,203 | ₩100,232 | ₩101,090 | -1.00% | 252.7만 |
|---|
| 2026.08.19 | ₩99,870 | ₩101,225 | ₩99,160 | ₩100,098 | +0.23% | 174만 |
|---|
| 2026.08.18 | ₩101,506 | ₩101,761 | ₩99,106 | ₩99,267 | -2.21% | 230.2만 |
|---|
| 2026.08.17 | ₩100,983 | ₩101,493 | ₩99,052 | ₩99,817 | -1.16% | 232.1만 |
|---|
| 2026.08.14 | ₩101,694 | ₩102,297 | ₩101,251 | ₩101,882 | +0.18% | 224만 |
|---|
| 2026.08.13 | ₩99,897 | ₩102,324 | ₩99,240 | ₩101,546 | +1.65% | 238.9만 |
|---|
| 2026.08.12 | ₩98,690 | ₩100,031 | ₩98,275 | ₩99,186 | +0.50% | 255.9만 |
|---|
| 2026.08.11 | ₩98,395 | ₩100,313 | ₩98,395 | ₩98,744 | +0.35% | 198.5만 |
|---|
| 2026.08.10 | ₩100,742 | ₩100,983 | ₩98,516 | ₩98,704 | -2.02% | 202.3만 |
|---|
| 2026.08.07 | ₩100,219 | ₩102,257 | ₩100,219 | ₩101,359 | +1.14% | 209.2만 |
|---|
| 2026.08.06 | ₩100,608 | ₩102,552 | ₩98,583 | ₩100,460 | -0.15% | 571.6만 |
|---|
| 2026.08.05 | ₩103,652 | ₩103,652 | ₩93,488 | ₩99,012 | -4.48% | 1082.3만 |
|---|
| 2026.08.04 | ₩101,359 | ₩105,006 | ₩100,702 | ₩104,134 | +2.74% | 405.1만 |
|---|
| 2026.08.03 | ₩102,874 | ₩105,529 | ₩101,975 | ₩102,901 | +0.03% | 372.3만 |
|---|
| 2026.07.31 | ₩102,150 | ₩102,579 | ₩100,353 | ₩102,311 | +0.16% | 500.8만 |
|---|
| 2026.07.30 | ₩104,979 | ₩106,132 | ₩101,452 | ₩102,592 | -2.27% | 443.5만 |
|---|
| 2026.07.29 | ₩103,196 | ₩107,205 | ₩101,426 | ₩106,052 | +2.77% | 698.2만 |
|---|
| 2026.07.28 | ₩100,621 | ₩104,791 | ₩100,205 | ₩101,573 | +0.95% | 448.2만 |
|---|
| 2026.07.27 | ₩100,219 | ₩100,836 | ₩98,583 | ₩99,401 | -0.82% | 496.7만 |
|---|
| 2026.07.24 | ₩101,332 | ₩102,927 | ₩100,205 | ₩100,433 | -0.89% | 419.5만 |
|---|
| 2026.07.23 | ₩104,295 | ₩104,912 | ₩98,932 | ₩99,991 | -4.13% | 811.6만 |
|---|
| 2026.07.22 | ₩103,249 | ₩104,255 | ₩102,418 | ₩103,920 | +0.65% | 392만 |
|---|
| 2026.07.21 | ₩104,416 | ₩104,724 | ₩101,962 | ₩102,177 | -2.14% | 382.9만 |
|---|
| 2026.07.20 | ₩105,931 | ₩106,240 | ₩103,678 | ₩104,832 | -1.04% | 371.4만 |
|---|
| 2026.07.17 | ₩107,339 | ₩108,197 | ₩105,435 | ₩106,159 | -1.10% | 293.4만 |
|---|
| 2026.07.16 | ₩106,990 | ₩107,701 | ₩104,992 | ₩105,569 | -1.33% | 337.5만 |
|---|
| 2026.07.15 | ₩106,065 | ₩108,291 | ₩105,515 | ₩106,561 | +0.47% | 351.3만 |
|---|
| 2026.07.14 | ₩106,803 | ₩106,843 | ₩104,724 | ₩105,998 | -0.75% | 291.5만 |
|---|
| 2026.07.13 | ₩107,755 | ₩108,372 | ₩106,923 | ₩107,057 | -0.65% | 328.1만 |
|---|
| 2026.07.10 | ₩104,818 | ₩107,057 | ₩104,496 | ₩106,816 | +1.91% | 536.4만 |
|---|
| 2026.07.09 | ₩102,203 | ₩103,745 | ₩101,721 | ₩102,820 | +0.60% | 355.2만 |
|---|
| 2026.07.08 | ₩103,129 | ₩103,880 | ₩102,405 | ₩103,115 | -0.01% | 364.8만 |
|---|
| 2026.07.07 | ₩101,654 | ₩104,590 | ₩101,654 | ₩103,544 | +1.86% | 436.7만 |
|---|
| 2026.07.06 | ₩101,908 | ₩102,270 | ₩98,891 | ₩100,460 | -1.42% | 373.5만 |
|---|
| 2026.07.02 | ₩104,161 | ₩105,824 | ₩102,431 | ₩102,713 | -1.39% | 406.1만 |
|---|
| 2026.07.01 | ₩101,399 | ₩103,571 | ₩99,669 | ₩102,619 | +1.20% | 454.8만 |
|---|
| 2026.06.30 | ₩104,630 | ₩106,172 | ₩101,090 | ₩101,546 | -2.95% | 613.1만 |
|---|
| 2026.06.29 | ₩110,249 | ₩110,812 | ₩104,604 | ₩105,435 | -4.37% | 464.1만 |
|---|
| 2026.06.26 | ₩107,768 | ₩110,959 | ₩107,299 | ₩110,785 | +2.80% | 612.3만 |
|---|
| 2026.06.25 | ₩110,142 | ₩110,410 | ₩104,952 | ₩106,642 | -3.18% | 500.2만 |
|---|
| 2026.06.24 | ₩112,957 | ₩113,346 | ₩108,640 | ₩110,142 | -2.49% | 632.9만 |
|---|
| 2026.06.23 | ₩112,998 | ₩113,614 | ₩110,959 | ₩113,078 | +0.07% | 371.7만 |
|---|
| 2026.06.22 | ₩109,189 | ₩113,118 | ₩108,894 | ₩111,456 | +2.08% | 475.9만 |
|---|
| 2026.06.18 | ₩115,746 | ₩115,773 | ₩109,712 | ₩110,021 | -4.95% | 743.7만 |
|---|
| 2026.06.17 | ₩117,329 | ₩118,080 | ₩114,553 | ₩115,009 | -1.98% | 394.3만 |
|---|
| 2026.06.16 | ₩119,541 | ₩120,198 | ₩117,476 | ₩118,174 | -1.14% | 411.5만 |
|---|
| 2026.06.15 | ₩122,022 | ₩122,558 | ₩117,986 | ₩118,991 | -2.48% | 584.7만 |
|---|
| 2026.06.12 | ₩124,033 | ₩125,575 | ₩123,188 | ₩123,577 | -0.37% | 440.1만 |
|---|
| 2026.06.11 | ₩125,039 | ₩125,548 | ₩122,598 | ₩123,416 | -1.30% | 406.1만 |
|---|
| 2026.06.10 | ₩124,958 | ₩125,508 | ₩122,907 | ₩125,213 | +0.20% | 417.3만 |
|---|
| 2026.06.09 | ₩123,671 | ₩125,575 | ₩122,438 | ₩124,127 | +0.37% | 435.2만 |
|---|
| 2026.06.08 | ₩126,004 | ₩126,179 | ₩122,652 | ₩123,081 | -2.32% | 409.5만 |
|---|
| 2026.06.05 | ₩125,911 | ₩127,479 | ₩125,548 | ₩126,702 | +0.63% | 548.2만 |
|---|
| 2026.06.04 | ₩121,579 | ₩126,259 | ₩120,440 | ₩125,763 | +3.44% | 645.9만 |
|---|
| 2026.06.03 | ₩119,568 | ₩122,639 | ₩118,804 | ₩118,831 | -0.62% | 445.7만 |
|---|
| 2026.06.02 | ₩121,754 | ₩122,411 | ₩118,831 | ₩120,574 | -0.97% | 309.1만 |
|---|
| 2026.06.01 | ₩121,392 | ₩122,344 | ₩120,601 | ₩122,062 | +0.55% | 373.8만 |
|---|
| 2026.05.29 | ₩121,941 | ₩123,336 | ₩121,003 | ₩122,692 | +0.62% | 534.7만 |
|---|
| 2026.05.28 | ₩121,968 | ₩123,658 | ₩121,512 | ₩122,143 | +0.14% | 328.5만 |
|---|
| 2026.05.27 | ₩121,754 | ₩123,510 | ₩120,694 | ₩121,848 | +0.08% | 301.2만 |
|---|
| 2026.05.26 | ₩122,652 | ₩123,711 | ₩121,459 | ₩121,539 | -0.91% | 354.9만 |
|---|
| 2026.05.22 | ₩123,926 | ₩124,261 | ₩121,459 | ₩122,639 | -1.04% | 304.5만 |
|---|
| 2026.05.21 | ₩123,685 | ₩125,763 | ₩123,095 | ₩123,416 | -0.22% | 286.3만 |
|---|
| 2026.05.20 | ₩122,183 | ₩124,422 | ₩122,156 | ₩124,221 | +1.67% | 329.1만 |
|---|
| 2026.05.19 | ₩120,426 | ₩124,275 | ₩120,426 | ₩123,819 | +2.82% | 405.1만 |
|---|
| 2026.05.18 | ₩116,202 | ₩120,761 | ₩116,202 | ₩120,574 | +3.76% | 352.9만 |
|---|
| 2026.05.15 | ₩116,752 | ₩117,811 | ₩114,607 | ₩116,202 | -0.47% | 373.3만 |
|---|
| 2026.05.14 | ₩120,306 | ₩120,694 | ₩116,806 | ₩117,074 | -2.69% | 361만 |
|---|
| 2026.05.13 | ₩121,633 | ₩121,633 | ₩117,061 | ₩120,171 | -1.20% | 515.9만 |
|---|
| 2026.05.12 | ₩120,976 | ₩124,449 | ₩120,507 | ₩122,692 | +1.42% | 380.9만 |
|---|
| 2026.05.11 | ₩121,968 | ₩123,778 | ₩121,271 | ₩121,579 | -0.32% | 364.1만 |
|---|
| 2026.05.08 | ₩122,183 | ₩123,510 | ₩121,284 | ₩121,445 | -0.60% | 412.4만 |
|---|
| 2026.05.07 | ₩120,681 | ₩122,491 | ₩120,534 | ₩122,116 | +1.19% | 313.4만 |
|---|
| 2026.05.06 | ₩120,319 | ₩121,848 | ₩119,675 | ₩121,003 | +0.57% | 253.6만 |
|---|
| 2026.05.05 | ₩120,681 | ₩121,338 | ₩119,179 | ₩119,474 | -1.00% | 275.6만 |
|---|
| 2026.05.04 | ₩118,898 | ₩121,821 | ₩118,629 | ₩120,922 | +1.70% | 306.4만 |
|---|
| 2026.05.01 | ₩119,622 | ₩121,351 | ₩118,750 | ₩119,689 | +0.06% | 329.3만 |
|---|
| 2026.04.30 | ₩115,170 | ₩119,273 | ₩114,875 | ₩119,045 | +3.36% | 309.5만 |
|---|
| 2026.04.29 | ₩114,835 | ₩116,739 | ₩114,835 | ₩115,143 | +0.27% | 288.4만 |
|---|
| 2026.04.28 | ₩113,159 | ₩115,612 | ₩111,938 | ₩115,545 | +2.11% | 281.8만 |
|---|
| 2026.04.27 | ₩115,291 | ₩116,122 | ₩111,697 | ₩111,885 | -2.95% | 314.6만 |
|---|
| 2026.04.24 | ₩117,221 | ₩117,235 | ₩113,547 | ₩115,773 | -1.24% | 289.4만 |
|---|
| 2026.04.23 | ₩119,206 | ₩120,252 | ₩116,055 | ₩117,356 | -1.55% | 386.5만 |
|---|
| 2026.04.22 | ₩114,982 | ₩116,833 | ₩114,057 | ₩115,331 | +0.30% | 292만 |
|---|
| 2026.04.21 | ₩117,677 | ₩117,892 | ₩113,024 | ₩113,869 | -3.24% | 355.2만 |
|---|
| 2026.04.20 | ₩118,334 | ₩119,273 | ₩117,141 | ₩117,409 | -0.78% | 239.5만 |
|---|
| 2026.04.17 | ₩116,605 | ₩119,340 | ₩115,907 | ₩118,951 | +2.01% | 343.7만 |
|---|
| 2026.04.16 | ₩115,036 | ₩116,524 | ₩114,875 | ₩116,484 | +1.26% | 253.5만 |
|---|
| 2026.04.15 | ₩115,961 | ₩116,725 | ₩114,580 | ₩114,821 | -0.98% | 269.6만 |
|---|
| 2026.04.14 | ₩116,725 | ₩116,953 | ₩114,137 | ₩115,679 | -0.90% | 277.5만 |
|---|
| 2026.04.13 | ₩115,626 | ₩116,792 | ₩114,942 | ₩116,766 | +0.99% | 234만 |
|---|
| 2026.04.10 | ₩116,055 | ₩116,886 | ₩115,384 | ₩115,706 | -0.30% | 212.8만 |
|---|
| 2026.04.09 | ₩113,869 | ₩117,449 | ₩113,279 | ₩116,082 | +1.94% | 359.1만 |
|---|
| 2026.04.08 | ₩113,909 | ₩115,827 | ₩112,086 | ₩114,674 | +0.67% | 392.1만 |
|---|
| 2026.04.07 | ₩115,894 | ₩116,068 | ₩113,601 | ₩113,856 | -1.76% | 217.3만 |
|---|
| 2026.04.06 | ₩113,051 | ₩117,275 | ₩112,810 | ₩116,082 | +2.68% | 234만 |
|---|
| 2026.04.02 | ₩108,894 | ₩116,712 | ₩107,661 | ₩113,682 | +4.40% | 607.8만 |
|---|
| 2026.04.01 | ₩108,304 | ₩109,511 | ₩107,299 | ₩108,385 | +0.07% | 248.6만 |
|---|
| 2026.03.31 | ₩107,473 | ₩109,257 | ₩106,561 | ₩109,029 | +1.45% | 372만 |
|---|
| 2026.03.30 | ₩106,964 | ₩109,189 | ₩105,931 | ₩106,843 | -0.11% | 317.4만 |
|---|
| 2026.03.27 | ₩104,496 | ₩106,266 | ₩104,322 | ₩105,381 | +0.85% | 245.7만 |
|---|
| 2026.03.26 | ₩102,820 | ₩104,604 | ₩101,922 | ₩104,550 | +1.68% | 296.2만 |
|---|
| 2026.03.25 | ₩106,119 | ₩106,374 | ₩101,855 | ₩103,196 | -2.75% | 506.4만 |
|---|
| 2026.03.24 | ₩107,607 | ₩109,283 | ₩104,992 | ₩105,381 | -2.07% | 345만 |
|---|
| 2026.03.23 | ₩110,450 | ₩111,871 | ₩107,554 | ₩109,055 | -1.26% | 278.8만 |
|---|
| 2026.03.20 | ₩114,151 | ₩115,344 | ₩109,552 | ₩110,437 | -3.25% | 508.7만 |
|---|
| 2026.03.19 | ₩113,802 | ₩114,553 | ₩112,327 | ₩114,070 | +0.24% | 182.3만 |
|---|
| 2026.03.18 | ₩116,859 | ₩116,859 | ₩113,735 | ₩113,856 | -2.57% | 239.2만 |
|---|
| 2026.03.17 | ₩118,187 | ₩118,924 | ₩117,168 | ₩117,905 | -0.24% | 210.2만 |
|---|
| 2026.03.16 | ₩118,026 | ₩118,267 | ₩116,792 | ₩117,356 | -0.57% | 239만 |
|---|
| 2026.03.13 | ₩115,371 | ₩117,530 | ₩115,210 | ₩117,289 | +1.66% | 223.3만 |
|---|
| 2026.03.12 | ₩117,168 | ₩118,133 | ₩115,331 | ₩115,465 | -1.45% | 279만 |
|---|
| 2026.03.11 | ₩118,093 | ₩119,005 | ₩117,141 | ₩117,409 | -0.58% | 301.9만 |
|---|
| 2026.03.10 | ₩120,064 | ₩121,472 | ₩118,348 | ₩118,696 | -1.14% | 235만 |
|---|
| 2026.03.09 | ₩120,828 | ₩121,030 | ₩117,919 | ₩120,319 | -0.42% | 277만 |
|---|
| 2026.03.06 | ₩120,118 | ₩121,968 | ₩119,836 | ₩121,258 | +0.95% | 265.7만 |
|---|
| 2026.03.05 | ₩121,217 | ₩121,405 | ₩119,206 | ₩120,828 | -0.32% | 361.7만 |
|---|
| 2026.03.04 | ₩120,601 | ₩122,438 | ₩119,488 | ₩122,223 | +1.35% | 259.9만 |
|---|
| 2026.03.03 | ₩118,361 | ₩121,740 | ₩117,758 | ₩121,030 | +2.25% | 374.5만 |
|---|
| 2026.03.02 | ₩119,246 | ₩120,855 | ₩118,482 | ₩120,051 | +0.67% | 320.1만 |
|---|
| 2026.02.27 | ₩116,082 | ₩120,212 | ₩115,049 | ₩120,064 | +3.43% | 683.8만 |
|---|
| 2026.02.26 | ₩116,055 | ₩117,275 | ₩114,339 | ₩115,854 | -0.17% | 219.5만 |
|---|
| 2026.02.25 | ₩118,670 | ₩119,367 | ₩115,076 | ₩115,371 | -2.78% | 357.6만 |
|---|
| 2026.02.24 | ₩117,463 | ₩120,681 | ₩116,658 | ₩118,857 | +1.19% | 313.8만 |
|---|
| 2026.02.23 | ₩117,785 | ₩118,884 | ₩116,189 | ₩117,597 | -0.16% | 313.3만 |
|---|
| 2026.02.20 | ₩116,095 | ₩118,469 | ₩115,183 | ₩118,013 | +1.65% | 328.7만 |
|---|
| 2026.02.19 | ₩117,396 | ₩118,710 | ₩115,559 | ₩115,948 | -1.23% | 297.3만 |
|---|
| 2026.02.18 | ₩122,786 | ₩123,175 | ₩116,967 | ₩117,235 | -4.52% | 453.9만 |
|---|
| 2026.02.17 | ₩121,271 | ₩123,296 | ₩119,689 | ₩123,175 | +1.57% | 297만 |
|---|
| 2026.02.13 | ₩118,495 | ₩122,008 | ₩117,852 | ₩121,191 | +2.27% | 329.2만 |
|---|
| 2026.02.12 | ₩117,154 | ₩122,143 | ₩116,524 | ₩117,744 | +0.50% | 602.2만 |
|---|
| 2026.02.11 | ₩112,636 | ₩115,612 | ₩110,973 | ₩115,411 | +2.46% | 274.8만 |
|---|
| 2026.02.10 | ₩111,737 | ₩114,164 | ₩111,067 | ₩113,360 | +1.45% | 376.1만 |
|---|
| 2026.02.09 | ₩108,667 | ₩111,617 | ₩107,004 | ₩111,402 | +2.52% | 355.6만 |
|---|
| 2026.02.06 | ₩106,025 | ₩109,122 | ₩103,263 | ₩108,452 | +2.29% | 673.7만 |
|---|
| 2026.02.05 | ₩106,937 | ₩109,525 | ₩104,443 | ₩105,086 | -1.73% | 1369.7만 |
|---|
| 2026.02.04 | ₩113,467 | ₩117,074 | ₩112,917 | ₩115,465 | +1.76% | 361.5만 |
|---|
| 2026.02.03 | ₩113,507 | ₩114,151 | ₩112,515 | ₩113,185 | -0.28% | 349.8만 |
|---|
| 2026.02.02 | ₩116,176 | ₩116,471 | ₩113,655 | ₩113,923 | -1.94% | 374.8만 |
|---|
| 2026.01.30 | ₩116,658 | ₩116,658 | ₩114,030 | ₩116,404 | -0.22% | 388만 |
|---|
| 2026.01.29 | ₩113,816 | ₩116,712 | ₩113,722 | ₩116,551 | +2.40% | 364.1만 |
|---|
| 2026.01.28 | ₩116,028 | ₩116,484 | ₩113,547 | ₩113,829 | -1.90% | 227.7만 |
|---|
| 2026.01.27 | ₩116,538 | ₩117,744 | ₩116,122 | ₩116,323 | -0.18% | 341.3만 |
|---|
| 2026.01.26 | ₩116,886 | ₩117,865 | ₩116,538 | ₩116,994 | +0.09% | 256만 |
|---|
| 2026.01.23 | ₩115,063 | ₩116,725 | ₩114,325 | ₩116,122 | +0.92% | 255.3만 |
|---|
| 2026.01.22 | ₩116,819 | ₩117,959 | ₩115,519 | ₩115,572 | -1.07% | 249.4만 |
|---|
| 2026.01.21 | ₩117,020 | ₩117,999 | ₩115,867 | ₩116,886 | -0.11% | 232.1만 |
|---|
| 2026.01.20 | ₩121,445 | ₩121,700 | ₩116,135 | ₩116,404 | -4.15% | 447.3만 |
|---|
| 2026.01.16 | ₩120,064 | ₩122,357 | ₩119,984 | ₩121,848 | +1.49% | 315.6만 |
|---|
| 2026.01.15 | ₩119,152 | ₩121,512 | ₩117,677 | ₩121,231 | +1.74% | 305.8만 |
|---|
| 2026.01.14 | ₩116,658 | ₩121,164 | ₩116,377 | ₩118,898 | +1.92% | 336.9만 |
|---|
| 2026.01.13 | ₩113,293 | ₩116,591 | ₩112,810 | ₩116,404 | +2.75% | 359만 |
|---|
| 2026.01.12 | ₩113,011 | ₩114,794 | ₩112,850 | ₩113,963 | +0.84% | 256.5만 |
|---|
| 2026.01.09 | ₩112,957 | ₩113,252 | ₩111,576 | ₩112,193 | -0.68% | 203.7만 |
|---|
| 2026.01.08 | ₩113,454 | ₩115,478 | ₩113,252 | ₩113,333 | -0.11% | 210.7만 |
|---|
| 2026.01.07 | ₩117,999 | ₩118,026 | ₩113,977 | ₩114,097 | -3.31% | 300.2만 |
|---|
| 2026.01.06 | ₩118,066 | ₩119,193 | ₩116,792 | ₩116,833 | -1.04% | 265.8만 |
|---|
| 2026.01.05 | ₩117,879 | ₩118,723 | ₩115,532 | ₩118,562 | +0.58% | 397.1만 |
|---|
| 2026.01.02 | ₩119,139 | ₩119,635 | ₩117,449 | ₩118,938 | -0.17% | 185.6만 |
|---|
| 2025.12.31 | ₩119,045 | ₩119,662 | ₩118,737 | ₩119,166 | +0.10% | 203.3만 |
|---|
| 2025.12.30 | ₩118,871 | ₩119,622 | ₩118,495 | ₩119,474 | +0.51% | 189.6만 |
|---|
| 2025.12.29 | ₩118,616 | ₩119,555 | ₩118,375 | ₩118,884 | +0.23% | 217.8만 |
|---|
| 2025.12.26 | ₩117,892 | ₩118,844 | ₩117,664 | ₩118,375 | +0.41% | 138.1만 |
|---|
| 2025.12.24 | ₩117,221 | ₩118,790 | ₩115,545 | ₩117,798 | +0.49% | 91.3만 |
|---|
| 2025.12.23 | ₩116,350 | ₩117,289 | ₩115,505 | ₩117,221 | +0.75% | 326.1만 |
|---|
| 2025.12.22 | ₩114,137 | ₩116,404 | ₩112,917 | ₩115,894 | +1.54% | 261.6만 |
|---|
| 2025.12.19 | ₩116,336 | ₩116,591 | ₩115,398 | ₩115,451 | -0.76% | 447.5만 |
|---|
| 2025.12.18 | ₩118,643 | ₩119,005 | ₩116,430 | ₩116,524 | -1.79% | 345만 |
|---|
| 2025.12.17 | ₩117,315 | ₩119,394 | ₩116,806 | ₩118,334 | +0.87% | 311.5만 |
|---|
| 2025.12.16 | ₩119,783 | ₩120,306 | ₩117,382 | ₩117,865 | -1.60% | 349.1만 |
|---|
| 2025.12.15 | ₩120,775 | ₩121,164 | ₩117,744 | ₩119,997 | -0.64% | 445.5만 |
|---|
| 2025.12.12 | ₩123,041 | ₩123,631 | ₩121,767 | ₩121,968 | -0.87% | 243.2만 |
|---|
| 2025.12.11 | ₩122,397 | ₩123,792 | ₩121,941 | ₩123,148 | +0.61% | 202.5만 |
|---|
| 2025.12.10 | ₩120,922 | ₩123,604 | ₩120,869 | ₩121,539 | +0.51% | 258.9만 |
|---|
| 2025.12.09 | ₩122,049 | ₩123,041 | ₩120,520 | ₩120,949 | -0.90% | 251.5만 |
|---|
| 2025.12.08 | ₩119,622 | ₩122,076 | ₩118,080 | ₩121,781 | +1.80% | 259.3만 |
|---|
| 2025.12.05 | ₩118,710 | ₩120,011 | ₩118,334 | ₩119,716 | +0.85% | 270.6만 |
|---|
| 2025.12.04 | ₩118,120 | ₩119,434 | ₩117,503 | ₩118,817 | +0.59% | 233.1만 |
|---|
| 2025.12.03 | ₩118,670 | ₩119,206 | ₩116,873 | ₩118,442 | -0.19% | 250.7만 |
|---|
| 2025.12.02 | ₩119,581 | ₩120,265 | ₩117,852 | ₩118,375 | -1.01% | 276.9만 |
|---|
| 2025.12.01 | ₩120,480 | ₩120,480 | ₩117,798 | ₩118,670 | -1.50% | 416.5만 |
|---|
| 2025.11.28 | ₩121,566 | ₩122,531 | ₩120,694 | ₩122,397 | +0.68% | 129.2만 |
|---|
| 2025.11.26 | ₩119,930 | ₩122,022 | ₩119,689 | ₩121,418 | +1.24% | 276.9만 |
|---|
| 2025.11.25 | ₩119,850 | ₩121,231 | ₩119,823 | ₩119,876 | +0.02% | 245.3만 |
|---|
| 2025.11.24 | ₩120,493 | ₩120,949 | ₩118,147 | ₩119,367 | -0.93% | 394.8만 |
|---|
| 2025.11.21 | ₩121,620 | ₩122,411 | ₩120,185 | ₩120,694 | -0.76% | 316.3만 |
|---|
| 2025.11.20 | ₩121,821 | ₩122,813 | ₩119,541 | ₩120,842 | -0.80% | 263.9만 |
|---|
| 2025.11.19 | ₩122,330 | ₩122,679 | ₩119,970 | ₩122,089 | -0.20% | 217.7만 |
|---|
| 2025.11.18 | ₩121,217 | ₩123,095 | ₩120,815 | ₩122,076 | +0.71% | 244.3만 |
|---|
| 2025.11.17 | ₩122,961 | ₩123,054 | ₩120,949 | ₩121,418 | -1.25% | 233.6만 |
|---|
| 2025.11.14 | ₩122,598 | ₩123,765 | ₩121,177 | ₩122,934 | +0.27% | 327.9만 |
|---|
| 2025.11.13 | ₩124,985 | ₩125,026 | ₩121,378 | ₩121,499 | -2.79% | 343만 |
|---|
| 2025.11.12 | ₩125,736 | ₩126,179 | ₩124,127 | ₩125,602 | -0.11% | 245.1만 |
|---|
| 2025.11.11 | ₩123,792 | ₩126,635 | ₩123,658 | ₩126,353 | +2.07% | 286.7만 |
|---|
| 2025.11.10 | ₩119,018 | ₩123,470 | ₩119,018 | ₩123,135 | +3.46% | 461.5만 |
|---|
| 2025.11.07 | ₩117,610 | ₩120,145 | ₩117,610 | ₩120,064 | +2.09% | 356.8만 |
|---|
| 2025.11.06 | ₩120,078 | ₩121,056 | ₩117,624 | ₩117,744 | -1.94% | 256.8만 |
|---|
| 2025.11.05 | ₩120,681 | ₩121,472 | ₩119,716 | ₩120,453 | -0.19% | 201.3만 |
|---|
| 2025.11.04 | ₩120,802 | ₩123,081 | ₩120,252 | ₩121,110 | +0.26% | 280.9만 |
|---|
| 2025.11.03 | ₩119,836 | ₩120,118 | ₩117,758 | ₩120,037 | +0.17% | 355.2만 |
|---|
| 2025.10.31 | ₩121,486 | ₩121,915 | ₩120,641 | ₩120,976 | -0.42% | 258.2만 |
|---|
| 2025.10.30 | ₩123,953 | ₩126,071 | ₩121,888 | ₩122,451 | -1.21% | 280.1만 |
|---|
| 2025.10.29 | ₩126,366 | ₩127,815 | ₩123,725 | ₩123,792 | -2.04% | 405.6만 |
|---|
| 2025.10.28 | ₩126,045 | ₩127,386 | ₩120,775 | ₩126,822 | +0.62% | 1016.1만 |
|---|
| 2025.10.27 | ₩131,288 | ₩131,891 | ₩130,215 | ₩130,872 | -0.32% | 237만 |
|---|
| 2025.10.24 | ₩132,280 | ₩133,031 | ₩130,751 | ₩132,065 | -0.16% | 210.9만 |
|---|
| 2025.10.23 | ₩134,090 | ₩134,760 | ₩127,841 | ₩131,770 | -1.73% | 398.4만 |
|---|
| 2025.10.22 | ₩132,105 | ₩133,205 | ₩130,885 | ₩131,006 | -0.83% | 263.8만 |
|---|
| 2025.10.21 | ₩131,918 | ₩134,251 | ₩131,489 | ₩132,280 | +0.27% | 180.5만 |
|---|
| 2025.10.20 | ₩130,242 | ₩132,642 | ₩130,000 | ₩132,575 | +1.79% | 237.8만 |
|---|
| 2025.10.17 | ₩131,797 | ₩132,119 | ₩129,397 | ₩130,711 | -0.82% | 265.5만 |
|---|
| 2025.10.16 | ₩131,019 | ₩133,379 | ₩130,872 | ₩131,489 | +0.36% | 217.2만 |
|---|
| 2025.10.15 | ₩130,027 | ₩132,105 | ₩129,987 | ₩131,489 | +1.12% | 198.4만 |
|---|
| 2025.10.14 | ₩128,968 | ₩130,912 | ₩128,700 | ₩130,456 | +1.15% | 236.1만 |
|---|
| 2025.10.13 | ₩128,995 | ₩130,429 | ₩127,774 | ₩128,860 | -0.10% | 262.6만 |
|---|
| 2025.10.10 | ₩130,738 | ₩131,153 | ₩128,083 | ₩130,845 | +0.08% | 270.4만 |
|---|