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 | ₩99,529 | ₩106,854 | ₩98,765 | ₩106,653 | +7.16% | 1439만 |
| 2026.10.08 | ₩92,404 | ₩92,792 | ₩90,355 | ₩92,257 | -0.16% | 475만 |
| 2026.10.07 | ₩91,493 | ₩93,315 | ₩90,837 | ₩92,418 | +1.01% | 356.7만 |
| 2026.10.06 | ₩90,891 | ₩92,002 | ₩90,449 | ₩91,440 | +0.60% | 275.8만 |
| 2026.10.05 | ₩88,695 | ₩90,556 | ₩87,476 | ₩90,502 | +2.04% | 325.8만 |
| 2026.10.02 | ₩88,775 | ₩91,306 | ₩88,159 | ₩88,976 | +0.23% | 296.1만 |
| 2026.10.01 | ₩89,552 | ₩89,739 | ₩87,958 | ₩88,547 | -1.12% | 354.9만 |
| 2026.09.30 | ₩90,395 | ₩91,065 | ₩88,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,257 |
| -1.26% |
| 386.6만 |
| 2026.09.29 | ₩89,726 | ₩90,623 | ₩88,855 | ₩89,819 | +0.10% | 363.1만 |
|---|
| 2026.09.28 | ₩90,636 | ₩90,824 | ₩88,614 | ₩89,860 | -0.86% | 316.4만 |
|---|
| 2026.09.25 | ₩90,569 | ₩91,185 | ₩89,498 | ₩90,851 | +0.31% | 320.3만 |
|---|
| 2026.09.24 | ₩94,051 | ₩94,279 | ₩90,449 | ₩90,569 | -3.70% | 459.6만 |
|---|
| 2026.09.23 | ₩96,221 | ₩97,051 | ₩93,850 | ₩94,051 | -2.25% | 290.6만 |
|---|
| 2026.09.22 | ₩98,149 | ₩99,247 | ₩96,716 | ₩96,917 | -1.26% | 314.3만 |
|---|
| 2026.09.21 | ₩98,216 | ₩98,886 | ₩97,547 | ₩98,055 | -0.16% | 314.2만 |
|---|
| 2026.09.18 | ₩98,417 | ₩99,020 | ₩97,051 | ₩97,841 | -0.59% | 710.8만 |
|---|
| 2026.09.17 | ₩98,926 | ₩99,247 | ₩97,493 | ₩98,752 | -0.18% | 372.1만 |
|---|
| 2026.09.16 | ₩98,096 | ₩100,238 | ₩97,654 | ₩98,055 | -0.04% | 423.7만 |
|---|
| 2026.09.15 | ₩96,181 | ₩98,872 | ₩95,565 | ₩98,096 | +1.99% | 628.5만 |
|---|
| 2026.09.14 | ₩100,426 | ₩101,002 | ₩97,908 | ₩99,328 | -1.09% | 308.5만 |
|---|
| 2026.09.11 | ₩99,863 | ₩101,671 | ₩99,368 | ₩101,270 | +1.41% | 273.3만 |
|---|
| 2026.09.10 | ₩100,426 | ₩101,270 | ₩98,297 | ₩98,926 | -1.49% | 323만 |
|---|
| 2026.09.09 | ₩101,551 | ₩102,033 | ₩100,265 | ₩100,680 | -0.86% | 221만 |
|---|
| 2026.09.08 | ₩100,854 | ₩103,921 | ₩100,412 | ₩101,738 | +0.88% | 315.5만 |
|---|
| 2026.09.04 | ₩102,810 | ₩103,841 | ₩101,109 | ₩101,551 | -1.22% | 246만 |
|---|
| 2026.09.03 | ₩101,778 | ₩104,122 | ₩101,457 | ₩103,466 | +1.66% | 263.8만 |
|---|
| 2026.09.02 | ₩101,470 | ₩102,328 | ₩99,582 | ₩100,948 | -0.51% | 336.7만 |
|---|
| 2026.09.01 | ₩102,234 | ₩103,265 | ₩100,962 | ₩101,564 | -0.65% | 248.4만 |
|---|
| 2026.08.31 | ₩101,457 | ₩102,622 | ₩100,372 | ₩101,966 | +0.50% | 402.8만 |
|---|
| 2026.08.28 | ₩101,055 | ₩102,555 | ₩100,439 | ₩101,966 | +0.90% | 193.5만 |
|---|
| 2026.08.27 | ₩100,479 | ₩101,645 | ₩100,145 | ₩100,479 | 0.00% | 181.5만 |
|---|
| 2026.08.26 | ₩102,502 | ₩103,118 | ₩100,747 | ₩101,162 | -1.31% | 195.2만 |
|---|
| 2026.08.25 | ₩102,086 | ₩102,930 | ₩101,002 | ₩102,167 | +0.08% | 201.7만 |
|---|
| 2026.08.24 | ₩101,122 | ₩102,783 | ₩101,002 | ₩102,314 | +1.18% | 239.2만 |
|---|
| 2026.08.21 | ₩101,109 | ₩102,448 | ₩100,305 | ₩101,122 | +0.01% | 219.8만 |
|---|
| 2026.08.20 | ₩101,979 | ₩102,073 | ₩100,104 | ₩100,962 | -1.00% | 252.7만 |
|---|
| 2026.08.19 | ₩99,743 | ₩101,095 | ₩99,033 | ₩99,971 | +0.23% | 174만 |
|---|
| 2026.08.18 | ₩101,377 | ₩101,631 | ₩98,980 | ₩99,140 | -2.21% | 230.2만 |
|---|
| 2026.08.17 | ₩100,854 | ₩101,363 | ₩98,926 | ₩99,689 | -1.16% | 232.1만 |
|---|
| 2026.08.14 | ₩101,564 | ₩102,167 | ₩101,122 | ₩101,752 | +0.18% | 224만 |
|---|
| 2026.08.13 | ₩99,770 | ₩102,194 | ₩99,113 | ₩101,417 | +1.65% | 238.9만 |
|---|
| 2026.08.12 | ₩98,564 | ₩99,904 | ₩98,149 | ₩99,060 | +0.50% | 255.9만 |
|---|
| 2026.08.11 | ₩98,270 | ₩100,185 | ₩98,270 | ₩98,618 | +0.35% | 198.5만 |
|---|
| 2026.08.10 | ₩100,613 | ₩100,854 | ₩98,390 | ₩98,578 | -2.02% | 202.3만 |
|---|
| 2026.08.07 | ₩100,091 | ₩102,127 | ₩100,091 | ₩101,229 | +1.14% | 209.2만 |
|---|
| 2026.08.06 | ₩100,479 | ₩102,421 | ₩98,457 | ₩100,332 | -0.15% | 571.6만 |
|---|
| 2026.08.05 | ₩103,519 | ₩103,519 | ₩93,368 | ₩98,886 | -4.48% | 1082.3만 |
|---|
| 2026.08.04 | ₩101,229 | ₩104,872 | ₩100,573 | ₩104,002 | +2.74% | 405.1만 |
|---|
| 2026.08.03 | ₩102,743 | ₩105,394 | ₩101,845 | ₩102,769 | +0.03% | 372.3만 |
|---|
| 2026.07.31 | ₩102,019 | ₩102,448 | ₩100,225 | ₩102,180 | +0.16% | 500.8만 |
|---|
| 2026.07.30 | ₩104,845 | ₩105,997 | ₩101,323 | ₩102,461 | -2.27% | 443.5만 |
|---|
| 2026.07.29 | ₩103,064 | ₩107,068 | ₩101,296 | ₩105,917 | +2.77% | 698.2만 |
|---|
| 2026.07.28 | ₩100,493 | ₩104,658 | ₩100,078 | ₩101,444 | +0.95% | 448.2만 |
|---|
| 2026.07.27 | ₩100,091 | ₩100,707 | ₩98,457 | ₩99,274 | -0.82% | 496.7만 |
|---|
| 2026.07.24 | ₩101,203 | ₩102,796 | ₩100,078 | ₩100,305 | -0.89% | 419.5만 |
|---|
| 2026.07.23 | ₩104,162 | ₩104,778 | ₩98,805 | ₩99,863 | -4.13% | 811.6만 |
|---|
| 2026.07.22 | ₩103,118 | ₩104,122 | ₩102,287 | ₩103,787 | +0.65% | 392만 |
|---|
| 2026.07.21 | ₩104,283 | ₩104,591 | ₩101,832 | ₩102,046 | -2.14% | 382.9만 |
|---|
| 2026.07.20 | ₩105,796 | ₩106,104 | ₩103,546 | ₩104,698 | -1.04% | 371.4만 |
|---|
| 2026.07.17 | ₩107,202 | ₩108,059 | ₩105,301 | ₩106,024 | -1.10% | 293.4만 |
|---|
| 2026.07.16 | ₩106,854 | ₩107,564 | ₩104,859 | ₩105,434 | -1.33% | 337.5만 |
|---|
| 2026.07.15 | ₩105,930 | ₩108,153 | ₩105,381 | ₩106,425 | +0.47% | 351.3만 |
|---|
| 2026.07.14 | ₩106,666 | ₩106,707 | ₩104,591 | ₩105,863 | -0.75% | 291.5만 |
|---|
| 2026.07.13 | ₩107,617 | ₩108,233 | ₩106,787 | ₩106,921 | -0.65% | 328.1만 |
|---|
| 2026.07.10 | ₩104,684 | ₩106,921 | ₩104,363 | ₩106,680 | +1.91% | 536.4만 |
|---|
| 2026.07.09 | ₩102,073 | ₩103,613 | ₩101,591 | ₩102,689 | +0.60% | 355.2만 |
|---|
| 2026.07.08 | ₩102,997 | ₩103,747 | ₩102,274 | ₩102,984 | -0.01% | 364.8만 |
|---|
| 2026.07.07 | ₩101,524 | ₩104,457 | ₩101,524 | ₩103,412 | +1.86% | 436.7만 |
|---|
| 2026.07.06 | ₩101,778 | ₩102,140 | ₩98,765 | ₩100,332 | -1.42% | 373.5만 |
|---|
| 2026.07.02 | ₩104,028 | ₩105,689 | ₩102,301 | ₩102,582 | -1.39% | 406.1만 |
|---|
| 2026.07.01 | ₩101,270 | ₩103,439 | ₩99,542 | ₩102,488 | +1.20% | 454.8만 |
|---|
| 2026.06.30 | ₩104,497 | ₩106,037 | ₩100,962 | ₩101,417 | -2.95% | 613.1만 |
|---|
| 2026.06.29 | ₩110,108 | ₩110,671 | ₩104,470 | ₩105,301 | -4.37% | 464.1만 |
|---|
| 2026.06.26 | ₩107,631 | ₩110,818 | ₩107,162 | ₩110,644 | +2.80% | 612.3만 |
|---|
| 2026.06.25 | ₩110,001 | ₩110,269 | ₩104,818 | ₩106,506 | -3.18% | 500.2만 |
|---|
| 2026.06.24 | ₩112,813 | ₩113,202 | ₩108,501 | ₩110,001 | -2.49% | 632.9만 |
|---|
| 2026.06.23 | ₩112,854 | ₩113,470 | ₩110,818 | ₩112,934 | +0.07% | 371.7만 |
|---|
| 2026.06.22 | ₩109,050 | ₩112,974 | ₩108,756 | ₩111,313 | +2.08% | 475.9만 |
|---|
| 2026.06.18 | ₩115,599 | ₩115,626 | ₩109,573 | ₩109,881 | -4.95% | 743.7만 |
|---|
| 2026.06.17 | ₩117,179 | ₩117,929 | ₩114,407 | ₩114,862 | -1.98% | 394.3만 |
|---|
| 2026.06.16 | ₩119,389 | ₩120,045 | ₩117,326 | ₩118,023 | -1.14% | 411.5만 |
|---|
| 2026.06.15 | ₩121,866 | ₩122,402 | ₩117,835 | ₩118,840 | -2.48% | 584.7만 |
|---|
| 2026.06.12 | ₩123,875 | ₩125,415 | ₩123,031 | ₩123,420 | -0.37% | 440.1만 |
|---|
| 2026.06.11 | ₩124,879 | ₩125,388 | ₩122,442 | ₩123,259 | -1.30% | 406.1만 |
|---|
| 2026.06.10 | ₩124,799 | ₩125,348 | ₩122,750 | ₩125,054 | +0.20% | 417.3만 |
|---|
| 2026.06.09 | ₩123,513 | ₩125,415 | ₩122,281 | ₩123,969 | +0.37% | 435.2만 |
|---|
| 2026.06.08 | ₩125,844 | ₩126,018 | ₩122,496 | ₩122,924 | -2.32% | 409.5만 |
|---|
| 2026.06.05 | ₩125,750 | ₩127,317 | ₩125,388 | ₩126,540 | +0.63% | 548.2만 |
|---|
| 2026.06.04 | ₩121,424 | ₩126,098 | ₩120,286 | ₩125,603 | +3.44% | 645.9만 |
|---|
| 2026.06.03 | ₩119,416 | ₩122,482 | ₩118,652 | ₩118,679 | -0.62% | 445.7만 |
|---|
| 2026.06.02 | ₩121,598 | ₩122,255 | ₩118,679 | ₩120,420 | -0.97% | 309.1만 |
|---|
| 2026.06.01 | ₩121,237 | ₩122,188 | ₩120,447 | ₩121,906 | +0.55% | 373.8만 |
|---|
| 2026.05.29 | ₩121,786 | ₩123,179 | ₩120,849 | ₩122,536 | +0.62% | 534.7만 |
|---|
| 2026.05.28 | ₩121,813 | ₩123,500 | ₩121,357 | ₩121,987 | +0.14% | 328.5만 |
|---|
| 2026.05.27 | ₩121,598 | ₩123,353 | ₩120,540 | ₩121,692 | +0.08% | 301.2만 |
|---|
| 2026.05.26 | ₩122,496 | ₩123,554 | ₩121,304 | ₩121,384 | -0.91% | 354.9만 |
|---|
| 2026.05.22 | ₩123,768 | ₩124,103 | ₩121,304 | ₩122,482 | -1.04% | 304.5만 |
|---|
| 2026.05.21 | ₩123,527 | ₩125,603 | ₩122,938 | ₩123,259 | -0.22% | 286.3만 |
|---|
| 2026.05.20 | ₩122,027 | ₩124,263 | ₩122,000 | ₩124,063 | +1.67% | 329.1만 |
|---|
| 2026.05.19 | ₩120,273 | ₩124,116 | ₩120,273 | ₩123,661 | +2.82% | 405.1만 |
|---|
| 2026.05.18 | ₩116,054 | ₩120,607 | ₩116,054 | ₩120,420 | +3.76% | 352.9만 |
|---|
| 2026.05.15 | ₩116,603 | ₩117,661 | ₩114,461 | ₩116,054 | -0.47% | 373.3만 |
|---|
| 2026.05.14 | ₩120,152 | ₩120,540 | ₩116,657 | ₩116,925 | -2.69% | 361만 |
|---|
| 2026.05.13 | ₩121,478 | ₩121,478 | ₩116,911 | ₩120,018 | -1.20% | 515.9만 |
|---|
| 2026.05.12 | ₩120,822 | ₩124,290 | ₩120,353 | ₩122,536 | +1.42% | 380.9만 |
|---|
| 2026.05.11 | ₩121,813 | ₩123,621 | ₩121,116 | ₩121,424 | -0.32% | 364.1만 |
|---|
| 2026.05.08 | ₩122,027 | ₩123,353 | ₩121,130 | ₩121,290 | -0.60% | 412.4만 |
|---|
| 2026.05.07 | ₩120,527 | ₩122,335 | ₩120,380 | ₩121,960 | +1.19% | 313.4만 |
|---|
| 2026.05.06 | ₩120,166 | ₩121,692 | ₩119,523 | ₩120,849 | +0.57% | 253.6만 |
|---|
| 2026.05.05 | ₩120,527 | ₩121,183 | ₩119,027 | ₩119,322 | -1.00% | 275.6만 |
|---|
| 2026.05.04 | ₩118,746 | ₩121,665 | ₩118,478 | ₩120,768 | +1.70% | 306.4만 |
|---|
| 2026.05.01 | ₩119,469 | ₩121,197 | ₩118,599 | ₩119,536 | +0.06% | 329.3만 |
|---|
| 2026.04.30 | ₩115,023 | ₩119,121 | ₩114,728 | ₩118,893 | +3.36% | 309.5만 |
|---|
| 2026.04.29 | ₩114,688 | ₩116,590 | ₩114,688 | ₩114,996 | +0.27% | 288.4만 |
|---|
| 2026.04.28 | ₩113,014 | ₩115,465 | ₩111,796 | ₩115,398 | +2.11% | 281.8만 |
|---|
| 2026.04.27 | ₩115,144 | ₩115,974 | ₩111,555 | ₩111,742 | -2.95% | 314.6만 |
|---|
| 2026.04.24 | ₩117,072 | ₩117,085 | ₩113,403 | ₩115,626 | -1.24% | 289.4만 |
|---|
| 2026.04.23 | ₩119,054 | ₩120,099 | ₩115,907 | ₩117,206 | -1.55% | 386.5만 |
|---|
| 2026.04.22 | ₩114,836 | ₩116,684 | ₩113,911 | ₩115,184 | +0.30% | 292만 |
|---|
| 2026.04.21 | ₩117,527 | ₩117,742 | ₩112,880 | ₩113,724 | -3.24% | 355.2만 |
|---|
| 2026.04.20 | ₩118,184 | ₩119,121 | ₩116,992 | ₩117,259 | -0.78% | 239.5만 |
|---|
| 2026.04.17 | ₩116,456 | ₩119,188 | ₩115,760 | ₩118,800 | +2.01% | 343.7만 |
|---|
| 2026.04.16 | ₩114,889 | ₩116,376 | ₩114,728 | ₩116,335 | +1.26% | 253.5만 |
|---|
| 2026.04.15 | ₩115,813 | ₩116,576 | ₩114,434 | ₩114,675 | -0.98% | 269.6만 |
|---|
| 2026.04.14 | ₩116,576 | ₩116,804 | ₩113,992 | ₩115,532 | -0.90% | 277.5만 |
|---|
| 2026.04.13 | ₩115,478 | ₩116,643 | ₩114,795 | ₩116,617 | +0.99% | 234만 |
|---|
| 2026.04.10 | ₩115,907 | ₩116,737 | ₩115,237 | ₩115,559 | -0.30% | 212.8만 |
|---|
| 2026.04.09 | ₩113,724 | ₩117,300 | ₩113,135 | ₩115,934 | +1.94% | 359.1만 |
|---|
| 2026.04.08 | ₩113,764 | ₩115,679 | ₩111,943 | ₩114,528 | +0.67% | 392.1만 |
|---|
| 2026.04.07 | ₩115,746 | ₩115,920 | ₩113,456 | ₩113,711 | -1.76% | 217.3만 |
|---|
| 2026.04.06 | ₩112,907 | ₩117,126 | ₩112,666 | ₩115,934 | +2.68% | 234만 |
|---|
| 2026.04.02 | ₩108,756 | ₩116,563 | ₩107,524 | ₩113,537 | +4.40% | 607.8만 |
|---|
| 2026.04.01 | ₩108,166 | ₩109,372 | ₩107,162 | ₩108,247 | +0.07% | 248.6만 |
|---|
| 2026.03.31 | ₩107,336 | ₩109,117 | ₩106,425 | ₩108,890 | +1.45% | 372만 |
|---|
| 2026.03.30 | ₩106,827 | ₩109,050 | ₩105,796 | ₩106,707 | -0.11% | 317.4만 |
|---|
| 2026.03.27 | ₩104,363 | ₩106,131 | ₩104,189 | ₩105,247 | +0.85% | 245.7만 |
|---|
| 2026.03.26 | ₩102,689 | ₩104,470 | ₩101,792 | ₩104,417 | +1.68% | 296.2만 |
|---|
| 2026.03.25 | ₩105,983 | ₩106,238 | ₩101,725 | ₩103,064 | -2.75% | 506.4만 |
|---|
| 2026.03.24 | ₩107,470 | ₩109,144 | ₩104,859 | ₩105,247 | -2.07% | 345만 |
|---|
| 2026.03.23 | ₩110,309 | ₩111,729 | ₩107,416 | ₩108,916 | -1.26% | 278.8만 |
|---|
| 2026.03.20 | ₩114,005 | ₩115,197 | ₩109,412 | ₩110,296 | -3.25% | 508.7만 |
|---|
| 2026.03.19 | ₩113,657 | ₩114,407 | ₩112,184 | ₩113,925 | +0.24% | 182.3만 |
|---|
| 2026.03.18 | ₩116,710 | ₩116,710 | ₩113,590 | ₩113,711 | -2.57% | 239.2만 |
|---|
| 2026.03.17 | ₩118,036 | ₩118,773 | ₩117,018 | ₩117,755 | -0.24% | 210.2만 |
|---|
| 2026.03.16 | ₩117,875 | ₩118,117 | ₩116,643 | ₩117,206 | -0.57% | 239만 |
|---|
| 2026.03.13 | ₩115,224 | ₩117,380 | ₩115,063 | ₩117,139 | +1.66% | 223.3만 |
|---|
| 2026.03.12 | ₩117,018 | ₩117,983 | ₩115,184 | ₩115,318 | -1.45% | 279만 |
|---|
| 2026.03.11 | ₩117,942 | ₩118,853 | ₩116,992 | ₩117,259 | -0.58% | 301.9만 |
|---|
| 2026.03.10 | ₩119,911 | ₩121,317 | ₩118,197 | ₩118,545 | -1.14% | 235만 |
|---|
| 2026.03.09 | ₩120,674 | ₩120,875 | ₩117,768 | ₩120,166 | -0.42% | 277만 |
|---|
| 2026.03.06 | ₩119,965 | ₩121,813 | ₩119,683 | ₩121,103 | +0.95% | 265.7만 |
|---|
| 2026.03.05 | ₩121,063 | ₩121,250 | ₩119,054 | ₩120,674 | -0.32% | 361.7만 |
|---|
| 2026.03.04 | ₩120,447 | ₩122,281 | ₩119,335 | ₩122,067 | +1.35% | 259.9만 |
|---|
| 2026.03.03 | ₩118,210 | ₩121,585 | ₩117,608 | ₩120,875 | +2.25% | 374.5만 |
|---|
| 2026.03.02 | ₩119,094 | ₩120,701 | ₩118,331 | ₩119,898 | +0.67% | 320.1만 |
|---|
| 2026.02.27 | ₩115,934 | ₩120,058 | ₩114,903 | ₩119,911 | +3.43% | 683.8만 |
|---|
| 2026.02.26 | ₩115,907 | ₩117,126 | ₩114,193 | ₩115,706 | -0.17% | 219.5만 |
|---|
| 2026.02.25 | ₩118,518 | ₩119,215 | ₩114,929 | ₩115,224 | -2.78% | 357.6만 |
|---|
| 2026.02.24 | ₩117,313 | ₩120,527 | ₩116,510 | ₩118,706 | +1.19% | 313.8만 |
|---|
| 2026.02.23 | ₩117,634 | ₩118,733 | ₩116,041 | ₩117,447 | -0.16% | 313.3만 |
|---|
| 2026.02.20 | ₩115,947 | ₩118,317 | ₩115,036 | ₩117,862 | +1.65% | 328.7만 |
|---|
| 2026.02.19 | ₩117,246 | ₩118,558 | ₩115,411 | ₩115,800 | -1.23% | 297.3만 |
|---|
| 2026.02.18 | ₩122,630 | ₩123,018 | ₩116,818 | ₩117,085 | -4.52% | 453.9만 |
|---|
| 2026.02.17 | ₩121,116 | ₩123,139 | ₩119,536 | ₩123,018 | +1.57% | 297만 |
|---|
| 2026.02.13 | ₩118,344 | ₩121,853 | ₩117,701 | ₩121,036 | +2.27% | 329.2만 |
|---|
| 2026.02.12 | ₩117,005 | ₩121,987 | ₩116,376 | ₩117,594 | +0.50% | 602.2만 |
|---|
| 2026.02.11 | ₩112,492 | ₩115,465 | ₩110,831 | ₩115,264 | +2.46% | 274.8만 |
|---|
| 2026.02.10 | ₩111,595 | ₩114,019 | ₩110,925 | ₩113,215 | +1.45% | 376.1만 |
|---|
| 2026.02.09 | ₩108,528 | ₩111,474 | ₩106,867 | ₩111,260 | +2.52% | 355.6만 |
|---|
| 2026.02.06 | ₩105,890 | ₩108,983 | ₩103,131 | ₩108,314 | +2.29% | 673.7만 |
|---|
| 2026.02.05 | ₩106,800 | ₩109,385 | ₩104,310 | ₩104,952 | -1.73% | 1369.7만 |
|---|
| 2026.02.04 | ₩113,322 | ₩116,925 | ₩112,773 | ₩115,318 | +1.76% | 361.5만 |
|---|
| 2026.02.03 | ₩113,362 | ₩114,005 | ₩112,371 | ₩113,041 | -0.28% | 349.8만 |
|---|
| 2026.02.02 | ₩116,027 | ₩116,322 | ₩113,510 | ₩113,778 | -1.94% | 374.8만 |
|---|
| 2026.01.30 | ₩116,510 | ₩116,510 | ₩113,885 | ₩116,255 | -0.22% | 388만 |
|---|
| 2026.01.29 | ₩113,670 | ₩116,563 | ₩113,577 | ₩116,402 | +2.40% | 364.1만 |
|---|
| 2026.01.28 | ₩115,880 | ₩116,335 | ₩113,403 | ₩113,684 | -1.90% | 227.7만 |
|---|
| 2026.01.27 | ₩116,389 | ₩117,594 | ₩115,974 | ₩116,175 | -0.18% | 341.3만 |
|---|
| 2026.01.26 | ₩116,737 | ₩117,715 | ₩116,389 | ₩116,844 | +0.09% | 256만 |
|---|
| 2026.01.23 | ₩114,916 | ₩116,576 | ₩114,179 | ₩115,974 | +0.92% | 255.3만 |
|---|
| 2026.01.22 | ₩116,670 | ₩117,809 | ₩115,371 | ₩115,425 | -1.07% | 249.4만 |
|---|
| 2026.01.21 | ₩116,871 | ₩117,849 | ₩115,719 | ₩116,737 | -0.11% | 232.1만 |
|---|
| 2026.01.20 | ₩121,290 | ₩121,545 | ₩115,987 | ₩116,255 | -4.15% | 447.3만 |
|---|
| 2026.01.16 | ₩119,911 | ₩122,201 | ₩119,831 | ₩121,692 | +1.49% | 315.6만 |
|---|
| 2026.01.15 | ₩119,000 | ₩121,357 | ₩117,527 | ₩121,076 | +1.74% | 305.8만 |
|---|
| 2026.01.14 | ₩116,510 | ₩121,009 | ₩116,228 | ₩118,746 | +1.92% | 336.9만 |
|---|
| 2026.01.13 | ₩113,148 | ₩116,443 | ₩112,666 | ₩116,255 | +2.75% | 359만 |
|---|
| 2026.01.12 | ₩112,867 | ₩114,648 | ₩112,706 | ₩113,818 | +0.84% | 256.5만 |
|---|
| 2026.01.09 | ₩112,813 | ₩113,108 | ₩111,434 | ₩112,050 | -0.68% | 203.7만 |
|---|
| 2026.01.08 | ₩113,309 | ₩115,331 | ₩113,108 | ₩113,188 | -0.11% | 210.7만 |
|---|
| 2026.01.07 | ₩117,849 | ₩117,875 | ₩113,831 | ₩113,952 | -3.31% | 300.2만 |
|---|
| 2026.01.06 | ₩117,916 | ₩119,041 | ₩116,643 | ₩116,684 | -1.04% | 265.8만 |
|---|
| 2026.01.05 | ₩117,728 | ₩118,572 | ₩115,385 | ₩118,411 | +0.58% | 397.1만 |
|---|
| 2026.01.02 | ₩118,987 | ₩119,483 | ₩117,300 | ₩118,786 | -0.17% | 185.6만 |
|---|
| 2025.12.31 | ₩118,893 | ₩119,509 | ₩118,585 | ₩119,014 | +0.10% | 203.3만 |
|---|
| 2025.12.30 | ₩118,719 | ₩119,469 | ₩118,344 | ₩119,322 | +0.51% | 189.6만 |
|---|
| 2025.12.29 | ₩118,465 | ₩119,402 | ₩118,224 | ₩118,733 | +0.23% | 217.8만 |
|---|
| 2025.12.26 | ₩117,742 | ₩118,692 | ₩117,514 | ₩118,224 | +0.41% | 138.1만 |
|---|
| 2025.12.24 | ₩117,072 | ₩118,639 | ₩115,398 | ₩117,648 | +0.49% | 91.3만 |
|---|
| 2025.12.23 | ₩116,202 | ₩117,139 | ₩115,358 | ₩117,072 | +0.75% | 326.1만 |
|---|
| 2025.12.22 | ₩113,992 | ₩116,255 | ₩112,773 | ₩115,746 | +1.54% | 261.6만 |
|---|
| 2025.12.19 | ₩116,188 | ₩116,443 | ₩115,251 | ₩115,304 | -0.76% | 447.5만 |
|---|
| 2025.12.18 | ₩118,492 | ₩118,853 | ₩116,282 | ₩116,376 | -1.79% | 345만 |
|---|
| 2025.12.17 | ₩117,166 | ₩119,241 | ₩116,657 | ₩118,184 | +0.87% | 311.5만 |
|---|
| 2025.12.16 | ₩119,630 | ₩120,152 | ₩117,233 | ₩117,715 | -1.60% | 349.1만 |
|---|
| 2025.12.15 | ₩120,621 | ₩121,009 | ₩117,594 | ₩119,844 | -0.64% | 445.5만 |
|---|
| 2025.12.12 | ₩122,884 | ₩123,473 | ₩121,612 | ₩121,813 | -0.87% | 243.2만 |
|---|
| 2025.12.11 | ₩122,241 | ₩123,634 | ₩121,786 | ₩122,991 | +0.61% | 202.5만 |
|---|
| 2025.12.10 | ₩120,768 | ₩123,447 | ₩120,715 | ₩121,384 | +0.51% | 258.9만 |
|---|
| 2025.12.09 | ₩121,893 | ₩122,884 | ₩120,366 | ₩120,795 | -0.90% | 251.5만 |
|---|
| 2025.12.08 | ₩119,469 | ₩121,920 | ₩117,929 | ₩121,625 | +1.80% | 259.3만 |
|---|
| 2025.12.05 | ₩118,558 | ₩119,858 | ₩118,184 | ₩119,563 | +0.85% | 270.6만 |
|---|
| 2025.12.04 | ₩117,969 | ₩119,282 | ₩117,353 | ₩118,666 | +0.59% | 233.1만 |
|---|
| 2025.12.03 | ₩118,518 | ₩119,054 | ₩116,724 | ₩118,291 | -0.19% | 250.7만 |
|---|
| 2025.12.02 | ₩119,429 | ₩120,112 | ₩117,701 | ₩118,224 | -1.01% | 276.9만 |
|---|
| 2025.12.01 | ₩120,326 | ₩120,326 | ₩117,648 | ₩118,518 | -1.50% | 416.5만 |
|---|
| 2025.11.28 | ₩121,411 | ₩122,375 | ₩120,540 | ₩122,241 | +0.68% | 129.2만 |
|---|
| 2025.11.26 | ₩119,777 | ₩121,866 | ₩119,536 | ₩121,264 | +1.24% | 276.9만 |
|---|
| 2025.11.25 | ₩119,697 | ₩121,076 | ₩119,670 | ₩119,724 | +0.02% | 245.3만 |
|---|
| 2025.11.24 | ₩120,340 | ₩120,795 | ₩117,996 | ₩119,215 | -0.93% | 394.8만 |
|---|
| 2025.11.21 | ₩121,465 | ₩122,255 | ₩120,032 | ₩120,540 | -0.76% | 316.3만 |
|---|
| 2025.11.20 | ₩121,665 | ₩122,656 | ₩119,389 | ₩120,688 | -0.80% | 263.9만 |
|---|
| 2025.11.19 | ₩122,174 | ₩122,522 | ₩119,817 | ₩121,933 | -0.20% | 217.7만 |
|---|
| 2025.11.18 | ₩121,063 | ₩122,938 | ₩120,661 | ₩121,920 | +0.71% | 244.3만 |
|---|
| 2025.11.17 | ₩122,804 | ₩122,897 | ₩120,795 | ₩121,264 | -1.25% | 233.6만 |
|---|
| 2025.11.14 | ₩122,442 | ₩123,607 | ₩121,023 | ₩122,777 | +0.27% | 327.9만 |
|---|
| 2025.11.13 | ₩124,826 | ₩124,866 | ₩121,223 | ₩121,344 | -2.79% | 343만 |
|---|
| 2025.11.12 | ₩125,576 | ₩126,018 | ₩123,969 | ₩125,442 | -0.11% | 245.1만 |
|---|
| 2025.11.11 | ₩123,634 | ₩126,473 | ₩123,500 | ₩126,192 | +2.07% | 286.7만 |
|---|
| 2025.11.10 | ₩118,867 | ₩123,313 | ₩118,867 | ₩122,978 | +3.46% | 461.5만 |
|---|
| 2025.11.07 | ₩117,460 | ₩119,991 | ₩117,460 | ₩119,911 | +2.09% | 356.8만 |
|---|
| 2025.11.06 | ₩119,924 | ₩120,902 | ₩117,474 | ₩117,594 | -1.94% | 256.8만 |
|---|
| 2025.11.05 | ₩120,527 | ₩121,317 | ₩119,563 | ₩120,299 | -0.19% | 201.3만 |
|---|
| 2025.11.04 | ₩120,648 | ₩122,924 | ₩120,099 | ₩120,956 | +0.26% | 280.9만 |
|---|
| 2025.11.03 | ₩119,683 | ₩119,965 | ₩117,608 | ₩119,884 | +0.17% | 355.2만 |
|---|
| 2025.10.31 | ₩121,331 | ₩121,759 | ₩120,487 | ₩120,822 | -0.42% | 258.2만 |
|---|
| 2025.10.30 | ₩123,795 | ₩125,911 | ₩121,732 | ₩122,295 | -1.21% | 280.1만 |
|---|
| 2025.10.29 | ₩126,205 | ₩127,652 | ₩123,567 | ₩123,634 | -2.04% | 405.6만 |
|---|
| 2025.10.28 | ₩125,884 | ₩127,223 | ₩120,621 | ₩126,661 | +0.62% | 1016.1만 |
|---|
| 2025.10.27 | ₩131,120 | ₩131,723 | ₩130,049 | ₩130,705 | -0.32% | 237만 |
|---|
| 2025.10.24 | ₩132,111 | ₩132,861 | ₩130,584 | ₩131,897 | -0.16% | 210.9만 |
|---|
| 2025.10.23 | ₩133,919 | ₩134,589 | ₩127,678 | ₩131,602 | -1.73% | 398.4만 |
|---|
| 2025.10.22 | ₩131,937 | ₩133,035 | ₩130,718 | ₩130,839 | -0.83% | 263.8만 |
|---|
| 2025.10.21 | ₩131,750 | ₩134,080 | ₩131,321 | ₩132,111 | +0.27% | 180.5만 |
|---|
| 2025.10.20 | ₩130,076 | ₩132,473 | ₩129,834 | ₩132,406 | +1.79% | 237.8만 |
|---|
| 2025.10.17 | ₩131,629 | ₩131,950 | ₩129,232 | ₩130,544 | -0.82% | 265.5만 |
|---|
| 2025.10.16 | ₩130,852 | ₩133,209 | ₩130,705 | ₩131,321 | +0.36% | 217.2만 |
|---|
| 2025.10.15 | ₩129,861 | ₩131,937 | ₩129,821 | ₩131,321 | +1.12% | 198.4만 |
|---|
| 2025.10.14 | ₩128,803 | ₩130,745 | ₩128,535 | ₩130,290 | +1.15% | 236.1만 |
|---|
| 2025.10.13 | ₩128,830 | ₩130,263 | ₩127,611 | ₩128,696 | -0.10% | 262.6만 |
|---|
| 2025.10.10 | ₩130,571 | ₩130,986 | ₩127,919 | ₩130,678 | +0.08% | 270.4만 |
|---|