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 | ₩99,728 | ₩107,068 | ₩98,963 | ₩106,867 | +7.16% | 1439만 |
| 2026.10.08 | ₩92,589 | ₩92,978 | ₩90,536 | ₩92,441 | -0.16% | 475만 |
| 2026.10.07 | ₩91,677 | ₩93,502 | ₩91,019 | ₩92,602 | +1.01% | 356.7만 |
| 2026.10.06 | ₩91,073 | ₩92,186 | ₩90,630 | ₩91,623 | +0.60% | 275.8만 |
| 2026.10.05 | ₩88,872 | ₩90,737 | ₩87,651 | ₩90,684 | +2.04% | 325.8만 |
| 2026.10.02 | ₩88,953 | ₩91,489 | ₩88,335 | ₩89,154 | +0.23% | 296.1만 |
| 2026.10.01 | ₩89,731 | ₩89,919 | ₩88,134 | ₩88,724 | -1.12% | 354.9만 |
| 2026.09.30 | ₩90,576 | ₩91,247 | ₩88,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,436 |
| -1.26% |
| 386.6만 |
| 2026.09.29 | ₩89,905 | ₩90,804 | ₩89,033 | ₩89,999 | +0.10% | 363.1만 |
|---|
| 2026.09.28 | ₩90,818 | ₩91,006 | ₩88,792 | ₩90,039 | -0.86% | 316.4만 |
|---|
| 2026.09.25 | ₩90,751 | ₩91,368 | ₩89,677 | ₩91,032 | +0.31% | 320.3만 |
|---|
| 2026.09.24 | ₩94,240 | ₩94,468 | ₩90,630 | ₩90,751 | -3.70% | 459.6만 |
|---|
| 2026.09.23 | ₩96,413 | ₩97,245 | ₩94,038 | ₩94,240 | -2.25% | 290.6만 |
|---|
| 2026.09.22 | ₩98,346 | ₩99,446 | ₩96,910 | ₩97,111 | -1.26% | 314.3만 |
|---|
| 2026.09.21 | ₩98,413 | ₩99,084 | ₩97,742 | ₩98,252 | -0.16% | 314.2만 |
|---|
| 2026.09.18 | ₩98,614 | ₩99,218 | ₩97,245 | ₩98,037 | -0.59% | 710.8만 |
|---|
| 2026.09.17 | ₩99,124 | ₩99,446 | ₩97,688 | ₩98,949 | -0.18% | 372.1만 |
|---|
| 2026.09.16 | ₩98,292 | ₩100,439 | ₩97,849 | ₩98,252 | -0.04% | 423.7만 |
|---|
| 2026.09.15 | ₩96,373 | ₩99,070 | ₩95,756 | ₩98,292 | +1.99% | 628.5만 |
|---|
| 2026.09.14 | ₩100,627 | ₩101,204 | ₩98,104 | ₩99,526 | -1.09% | 308.5만 |
|---|
| 2026.09.11 | ₩100,063 | ₩101,875 | ₩99,567 | ₩101,472 | +1.41% | 273.3만 |
|---|
| 2026.09.10 | ₩100,627 | ₩101,472 | ₩98,493 | ₩99,124 | -1.49% | 323만 |
|---|
| 2026.09.09 | ₩101,754 | ₩102,237 | ₩100,466 | ₩100,882 | -0.86% | 221만 |
|---|
| 2026.09.08 | ₩101,056 | ₩104,129 | ₩100,613 | ₩101,942 | +0.88% | 315.5만 |
|---|
| 2026.09.04 | ₩103,015 | ₩104,049 | ₩101,311 | ₩101,754 | -1.22% | 246만 |
|---|
| 2026.09.03 | ₩101,982 | ₩104,330 | ₩101,660 | ₩103,673 | +1.66% | 263.8만 |
|---|
| 2026.09.02 | ₩101,673 | ₩102,532 | ₩99,781 | ₩101,150 | -0.51% | 336.7만 |
|---|
| 2026.09.01 | ₩102,438 | ₩103,472 | ₩101,164 | ₩101,767 | -0.65% | 248.4만 |
|---|
| 2026.08.31 | ₩101,660 | ₩102,827 | ₩100,573 | ₩102,170 | +0.50% | 402.8만 |
|---|
| 2026.08.28 | ₩101,258 | ₩102,760 | ₩100,640 | ₩102,170 | +0.90% | 193.5만 |
|---|
| 2026.08.27 | ₩100,681 | ₩101,848 | ₩100,345 | ₩100,681 | 0.00% | 181.5만 |
|---|
| 2026.08.26 | ₩102,707 | ₩103,324 | ₩100,949 | ₩101,365 | -1.31% | 195.2만 |
|---|
| 2026.08.25 | ₩102,291 | ₩103,136 | ₩101,204 | ₩102,371 | +0.08% | 201.7만 |
|---|
| 2026.08.24 | ₩101,325 | ₩102,989 | ₩101,204 | ₩102,519 | +1.18% | 239.2만 |
|---|
| 2026.08.21 | ₩101,311 | ₩102,653 | ₩100,506 | ₩101,325 | +0.01% | 219.8만 |
|---|
| 2026.08.20 | ₩102,183 | ₩102,277 | ₩100,305 | ₩101,164 | -1.00% | 252.7만 |
|---|
| 2026.08.19 | ₩99,942 | ₩101,298 | ₩99,231 | ₩100,171 | +0.23% | 174만 |
|---|
| 2026.08.18 | ₩101,580 | ₩101,835 | ₩99,178 | ₩99,339 | -2.21% | 230.2만 |
|---|
| 2026.08.17 | ₩101,056 | ₩101,566 | ₩99,124 | ₩99,889 | -1.16% | 232.1만 |
|---|
| 2026.08.14 | ₩101,767 | ₩102,371 | ₩101,325 | ₩101,955 | +0.18% | 224만 |
|---|
| 2026.08.13 | ₩99,969 | ₩102,398 | ₩99,312 | ₩101,620 | +1.65% | 238.9만 |
|---|
| 2026.08.12 | ₩98,762 | ₩100,103 | ₩98,346 | ₩99,258 | +0.50% | 255.9만 |
|---|
| 2026.08.11 | ₩98,466 | ₩100,385 | ₩98,466 | ₩98,815 | +0.35% | 198.5만 |
|---|
| 2026.08.10 | ₩100,815 | ₩101,056 | ₩98,587 | ₩98,775 | -2.02% | 202.3만 |
|---|
| 2026.08.07 | ₩100,291 | ₩102,331 | ₩100,291 | ₩101,432 | +1.14% | 209.2만 |
|---|
| 2026.08.06 | ₩100,681 | ₩102,626 | ₩98,654 | ₩100,533 | -0.15% | 571.6만 |
|---|
| 2026.08.05 | ₩103,727 | ₩103,727 | ₩93,555 | ₩99,084 | -4.48% | 1082.3만 |
|---|
| 2026.08.04 | ₩101,432 | ₩105,082 | ₩100,774 | ₩104,210 | +2.74% | 405.1만 |
|---|
| 2026.08.03 | ₩102,948 | ₩105,605 | ₩102,049 | ₩102,975 | +0.03% | 372.3만 |
|---|
| 2026.07.31 | ₩102,224 | ₩102,653 | ₩100,426 | ₩102,385 | +0.16% | 500.8만 |
|---|
| 2026.07.30 | ₩105,055 | ₩106,209 | ₩101,526 | ₩102,666 | -2.27% | 443.5만 |
|---|
| 2026.07.29 | ₩103,270 | ₩107,283 | ₩101,499 | ₩106,128 | +2.77% | 698.2만 |
|---|
| 2026.07.28 | ₩100,694 | ₩104,867 | ₩100,278 | ₩101,647 | +0.95% | 448.2만 |
|---|
| 2026.07.27 | ₩100,291 | ₩100,909 | ₩98,654 | ₩99,473 | -0.82% | 496.7만 |
|---|
| 2026.07.24 | ₩101,405 | ₩103,002 | ₩100,278 | ₩100,506 | -0.89% | 419.5만 |
|---|
| 2026.07.23 | ₩104,371 | ₩104,988 | ₩99,003 | ₩100,063 | -4.13% | 811.6만 |
|---|
| 2026.07.22 | ₩103,324 | ₩104,330 | ₩102,492 | ₩103,995 | +0.65% | 392만 |
|---|
| 2026.07.21 | ₩104,491 | ₩104,800 | ₩102,036 | ₩102,250 | -2.14% | 382.9만 |
|---|
| 2026.07.20 | ₩106,008 | ₩106,316 | ₩103,753 | ₩104,907 | -1.04% | 371.4만 |
|---|
| 2026.07.17 | ₩107,417 | ₩108,275 | ₩105,511 | ₩106,236 | -1.10% | 293.4만 |
|---|
| 2026.07.16 | ₩107,068 | ₩107,779 | ₩105,068 | ₩105,645 | -1.33% | 337.5만 |
|---|
| 2026.07.15 | ₩106,142 | ₩108,369 | ₩105,592 | ₩106,638 | +0.47% | 351.3만 |
|---|
| 2026.07.14 | ₩106,880 | ₩106,920 | ₩104,800 | ₩106,075 | -0.75% | 291.5만 |
|---|
| 2026.07.13 | ₩107,833 | ₩108,450 | ₩107,001 | ₩107,135 | -0.65% | 328.1만 |
|---|
| 2026.07.10 | ₩104,894 | ₩107,135 | ₩104,572 | ₩106,893 | +1.91% | 536.4만 |
|---|
| 2026.07.09 | ₩102,277 | ₩103,820 | ₩101,794 | ₩102,895 | +0.60% | 355.2만 |
|---|
| 2026.07.08 | ₩103,203 | ₩103,955 | ₩102,479 | ₩103,190 | -0.01% | 364.8만 |
|---|
| 2026.07.07 | ₩101,727 | ₩104,666 | ₩101,727 | ₩103,619 | +1.86% | 436.7만 |
|---|
| 2026.07.06 | ₩101,982 | ₩102,344 | ₩98,963 | ₩100,533 | -1.42% | 373.5만 |
|---|
| 2026.07.02 | ₩104,236 | ₩105,900 | ₩102,505 | ₩102,787 | -1.39% | 406.1만 |
|---|
| 2026.07.01 | ₩101,472 | ₩103,646 | ₩99,741 | ₩102,693 | +1.20% | 454.8만 |
|---|
| 2026.06.30 | ₩104,706 | ₩106,249 | ₩101,164 | ₩101,620 | -2.95% | 613.1만 |
|---|
| 2026.06.29 | ₩110,329 | ₩110,892 | ₩104,679 | ₩105,511 | -4.37% | 464.1만 |
|---|
| 2026.06.26 | ₩107,846 | ₩111,040 | ₩107,376 | ₩110,865 | +2.80% | 612.3만 |
|---|
| 2026.06.25 | ₩110,221 | ₩110,490 | ₩105,028 | ₩106,719 | -3.18% | 500.2만 |
|---|
| 2026.06.24 | ₩113,039 | ₩113,428 | ₩108,718 | ₩110,221 | -2.49% | 632.9만 |
|---|
| 2026.06.23 | ₩113,079 | ₩113,697 | ₩111,040 | ₩113,160 | +0.07% | 371.7만 |
|---|
| 2026.06.22 | ₩109,268 | ₩113,200 | ₩108,973 | ₩111,536 | +2.08% | 475.9만 |
|---|
| 2026.06.18 | ₩115,830 | ₩115,857 | ₩109,792 | ₩110,100 | -4.95% | 743.7만 |
|---|
| 2026.06.17 | ₩117,414 | ₩118,165 | ₩114,636 | ₩115,092 | -1.98% | 394.3만 |
|---|
| 2026.06.16 | ₩119,628 | ₩120,285 | ₩117,561 | ₩118,259 | -1.14% | 411.5만 |
|---|
| 2026.06.15 | ₩122,110 | ₩122,647 | ₩118,071 | ₩119,078 | -2.48% | 584.7만 |
|---|
| 2026.06.12 | ₩124,123 | ₩125,666 | ₩123,278 | ₩123,667 | -0.37% | 440.1만 |
|---|
| 2026.06.11 | ₩125,129 | ₩125,639 | ₩122,687 | ₩123,506 | -1.30% | 406.1만 |
|---|
| 2026.06.10 | ₩125,049 | ₩125,599 | ₩122,996 | ₩125,304 | +0.20% | 417.3만 |
|---|
| 2026.06.09 | ₩123,761 | ₩125,666 | ₩122,526 | ₩124,217 | +0.37% | 435.2만 |
|---|
| 2026.06.08 | ₩126,096 | ₩126,270 | ₩122,741 | ₩123,170 | -2.32% | 409.5만 |
|---|
| 2026.06.05 | ₩126,002 | ₩127,572 | ₩125,639 | ₩126,793 | +0.63% | 548.2만 |
|---|
| 2026.06.04 | ₩121,667 | ₩126,350 | ₩120,527 | ₩125,854 | +3.44% | 645.9만 |
|---|
| 2026.06.03 | ₩119,655 | ₩122,727 | ₩118,890 | ₩118,917 | -0.62% | 445.7만 |
|---|
| 2026.06.02 | ₩121,842 | ₩122,499 | ₩118,917 | ₩120,661 | -0.97% | 309.1만 |
|---|
| 2026.06.01 | ₩121,479 | ₩122,432 | ₩120,688 | ₩122,150 | +0.55% | 373.8만 |
|---|
| 2026.05.29 | ₩122,030 | ₩123,425 | ₩121,090 | ₩122,781 | +0.62% | 534.7만 |
|---|
| 2026.05.28 | ₩122,056 | ₩123,747 | ₩121,600 | ₩122,231 | +0.14% | 328.5만 |
|---|
| 2026.05.27 | ₩121,842 | ₩123,600 | ₩120,782 | ₩121,936 | +0.08% | 301.2만 |
|---|
| 2026.05.26 | ₩122,741 | ₩123,801 | ₩121,547 | ₩121,627 | -0.91% | 354.9만 |
|---|
| 2026.05.22 | ₩124,016 | ₩124,351 | ₩121,547 | ₩122,727 | -1.04% | 304.5만 |
|---|
| 2026.05.21 | ₩123,774 | ₩125,854 | ₩123,184 | ₩123,506 | -0.22% | 286.3만 |
|---|
| 2026.05.20 | ₩122,271 | ₩124,512 | ₩122,244 | ₩124,311 | +1.67% | 329.1만 |
|---|
| 2026.05.19 | ₩120,513 | ₩124,365 | ₩120,513 | ₩123,908 | +2.82% | 405.1만 |
|---|
| 2026.05.18 | ₩116,286 | ₩120,849 | ₩116,286 | ₩120,661 | +3.76% | 352.9만 |
|---|
| 2026.05.15 | ₩116,837 | ₩117,897 | ₩114,690 | ₩116,286 | -0.47% | 373.3만 |
|---|
| 2026.05.14 | ₩120,393 | ₩120,782 | ₩116,890 | ₩117,159 | -2.69% | 361만 |
|---|
| 2026.05.13 | ₩121,721 | ₩121,721 | ₩117,145 | ₩120,258 | -1.20% | 515.9만 |
|---|
| 2026.05.12 | ₩121,064 | ₩124,539 | ₩120,594 | ₩122,781 | +1.42% | 380.9만 |
|---|
| 2026.05.11 | ₩122,056 | ₩123,868 | ₩121,359 | ₩121,667 | -0.32% | 364.1만 |
|---|
| 2026.05.08 | ₩122,271 | ₩123,600 | ₩121,372 | ₩121,533 | -0.60% | 412.4만 |
|---|
| 2026.05.07 | ₩120,768 | ₩122,580 | ₩120,621 | ₩122,204 | +1.19% | 313.4만 |
|---|
| 2026.05.06 | ₩120,406 | ₩121,936 | ₩119,762 | ₩121,090 | +0.57% | 253.6만 |
|---|
| 2026.05.05 | ₩120,768 | ₩121,426 | ₩119,265 | ₩119,561 | -1.00% | 275.6만 |
|---|
| 2026.05.04 | ₩118,984 | ₩121,909 | ₩118,715 | ₩121,010 | +1.70% | 306.4만 |
|---|
| 2026.05.01 | ₩119,708 | ₩121,439 | ₩118,836 | ₩119,775 | +0.06% | 329.3만 |
|---|
| 2026.04.30 | ₩115,253 | ₩119,359 | ₩114,958 | ₩119,131 | +3.36% | 309.5만 |
|---|
| 2026.04.29 | ₩114,918 | ₩116,823 | ₩114,918 | ₩115,226 | +0.27% | 288.4만 |
|---|
| 2026.04.28 | ₩113,240 | ₩115,696 | ₩112,019 | ₩115,629 | +2.11% | 281.8만 |
|---|
| 2026.04.27 | ₩115,374 | ₩116,206 | ₩111,778 | ₩111,966 | -2.95% | 314.6만 |
|---|
| 2026.04.24 | ₩117,306 | ₩117,320 | ₩113,630 | ₩115,857 | -1.24% | 289.4만 |
|---|
| 2026.04.23 | ₩119,292 | ₩120,339 | ₩116,139 | ₩117,440 | -1.55% | 386.5만 |
|---|
| 2026.04.22 | ₩115,065 | ₩116,917 | ₩114,139 | ₩115,414 | +0.30% | 292만 |
|---|
| 2026.04.21 | ₩117,763 | ₩117,977 | ₩113,106 | ₩113,952 | -3.24% | 355.2만 |
|---|
| 2026.04.20 | ₩118,420 | ₩119,359 | ₩117,226 | ₩117,494 | -0.78% | 239.5만 |
|---|
| 2026.04.17 | ₩116,689 | ₩119,426 | ₩115,991 | ₩119,037 | +2.01% | 343.7만 |
|---|
| 2026.04.16 | ₩115,119 | ₩116,609 | ₩114,958 | ₩116,568 | +1.26% | 253.5만 |
|---|
| 2026.04.15 | ₩116,045 | ₩116,810 | ₩114,663 | ₩114,904 | -0.98% | 269.6만 |
|---|
| 2026.04.14 | ₩116,810 | ₩117,038 | ₩114,220 | ₩115,763 | -0.90% | 277.5만 |
|---|
| 2026.04.13 | ₩115,709 | ₩116,877 | ₩115,025 | ₩116,850 | +0.99% | 234만 |
|---|
| 2026.04.10 | ₩116,139 | ₩116,971 | ₩115,468 | ₩115,790 | -0.30% | 212.8만 |
|---|
| 2026.04.09 | ₩113,952 | ₩117,534 | ₩113,361 | ₩116,166 | +1.94% | 359.1만 |
|---|
| 2026.04.08 | ₩113,992 | ₩115,911 | ₩112,167 | ₩114,757 | +0.67% | 392.1만 |
|---|
| 2026.04.07 | ₩115,978 | ₩116,152 | ₩113,683 | ₩113,938 | -1.76% | 217.3만 |
|---|
| 2026.04.06 | ₩113,133 | ₩117,360 | ₩112,892 | ₩116,166 | +2.68% | 234만 |
|---|
| 2026.04.02 | ₩108,973 | ₩116,796 | ₩107,739 | ₩113,764 | +4.40% | 607.8만 |
|---|
| 2026.04.01 | ₩108,383 | ₩109,591 | ₩107,376 | ₩108,463 | +0.07% | 248.6만 |
|---|
| 2026.03.31 | ₩107,551 | ₩109,336 | ₩106,638 | ₩109,107 | +1.45% | 372만 |
|---|
| 2026.03.30 | ₩107,041 | ₩109,268 | ₩106,008 | ₩106,920 | -0.11% | 317.4만 |
|---|
| 2026.03.27 | ₩104,572 | ₩106,343 | ₩104,397 | ₩105,458 | +0.85% | 245.7만 |
|---|
| 2026.03.26 | ₩102,895 | ₩104,679 | ₩101,996 | ₩104,626 | +1.68% | 296.2만 |
|---|
| 2026.03.25 | ₩106,196 | ₩106,451 | ₩101,928 | ₩103,270 | -2.75% | 506.4만 |
|---|
| 2026.03.24 | ₩107,685 | ₩109,362 | ₩105,068 | ₩105,458 | -2.07% | 345만 |
|---|
| 2026.03.23 | ₩110,530 | ₩111,952 | ₩107,631 | ₩109,134 | -1.26% | 278.8만 |
|---|
| 2026.03.20 | ₩114,233 | ₩115,428 | ₩109,631 | ₩110,516 | -3.25% | 508.7만 |
|---|
| 2026.03.19 | ₩113,885 | ₩114,636 | ₩112,408 | ₩114,153 | +0.24% | 182.3만 |
|---|
| 2026.03.18 | ₩116,944 | ₩116,944 | ₩113,817 | ₩113,938 | -2.57% | 239.2만 |
|---|
| 2026.03.17 | ₩118,272 | ₩119,010 | ₩117,253 | ₩117,991 | -0.24% | 210.2만 |
|---|
| 2026.03.16 | ₩118,111 | ₩118,353 | ₩116,877 | ₩117,440 | -0.57% | 239만 |
|---|
| 2026.03.13 | ₩115,454 | ₩117,615 | ₩115,293 | ₩117,373 | +1.66% | 223.3만 |
|---|
| 2026.03.12 | ₩117,253 | ₩118,219 | ₩115,414 | ₩115,548 | -1.45% | 279만 |
|---|
| 2026.03.11 | ₩118,178 | ₩119,091 | ₩117,226 | ₩117,494 | -0.58% | 301.9만 |
|---|
| 2026.03.10 | ₩120,151 | ₩121,560 | ₩118,433 | ₩118,782 | -1.14% | 235만 |
|---|
| 2026.03.09 | ₩120,916 | ₩121,117 | ₩118,004 | ₩120,406 | -0.42% | 277만 |
|---|
| 2026.03.06 | ₩120,205 | ₩122,056 | ₩119,923 | ₩121,345 | +0.95% | 265.7만 |
|---|
| 2026.03.05 | ₩121,305 | ₩121,493 | ₩119,292 | ₩120,916 | -0.32% | 361.7만 |
|---|
| 2026.03.04 | ₩120,688 | ₩122,526 | ₩119,574 | ₩122,311 | +1.35% | 259.9만 |
|---|
| 2026.03.03 | ₩118,447 | ₩121,828 | ₩117,843 | ₩121,117 | +2.25% | 374.5만 |
|---|
| 2026.03.02 | ₩119,332 | ₩120,943 | ₩118,568 | ₩120,138 | +0.67% | 320.1만 |
|---|
| 2026.02.27 | ₩116,166 | ₩120,299 | ₩115,132 | ₩120,151 | +3.43% | 683.8만 |
|---|
| 2026.02.26 | ₩116,139 | ₩117,360 | ₩114,421 | ₩115,938 | -0.17% | 219.5만 |
|---|
| 2026.02.25 | ₩118,755 | ₩119,453 | ₩115,159 | ₩115,454 | -2.78% | 357.6만 |
|---|
| 2026.02.24 | ₩117,548 | ₩120,768 | ₩116,743 | ₩118,943 | +1.19% | 313.8만 |
|---|
| 2026.02.23 | ₩117,870 | ₩118,970 | ₩116,273 | ₩117,682 | -0.16% | 313.3만 |
|---|
| 2026.02.20 | ₩116,179 | ₩118,554 | ₩115,267 | ₩118,098 | +1.65% | 328.7만 |
|---|
| 2026.02.19 | ₩117,481 | ₩118,796 | ₩115,642 | ₩116,032 | -1.23% | 297.3만 |
|---|
| 2026.02.18 | ₩122,875 | ₩123,264 | ₩117,051 | ₩117,320 | -4.52% | 453.9만 |
|---|
| 2026.02.17 | ₩121,359 | ₩123,385 | ₩119,775 | ₩123,264 | +1.57% | 297만 |
|---|
| 2026.02.13 | ₩118,581 | ₩122,097 | ₩117,937 | ₩121,278 | +2.27% | 329.2만 |
|---|
| 2026.02.12 | ₩117,239 | ₩122,231 | ₩116,609 | ₩117,830 | +0.50% | 602.2만 |
|---|
| 2026.02.11 | ₩112,717 | ₩115,696 | ₩111,053 | ₩115,495 | +2.46% | 274.8만 |
|---|
| 2026.02.10 | ₩111,818 | ₩114,247 | ₩111,147 | ₩113,442 | +1.45% | 376.1만 |
|---|
| 2026.02.09 | ₩108,745 | ₩111,697 | ₩107,081 | ₩111,483 | +2.52% | 355.6만 |
|---|
| 2026.02.06 | ₩106,102 | ₩109,201 | ₩103,337 | ₩108,530 | +2.29% | 673.7만 |
|---|
| 2026.02.05 | ₩107,014 | ₩109,604 | ₩104,518 | ₩105,162 | -1.73% | 1369.7만 |
|---|
| 2026.02.04 | ₩113,549 | ₩117,159 | ₩112,999 | ₩115,548 | +1.76% | 361.5만 |
|---|
| 2026.02.03 | ₩113,589 | ₩114,233 | ₩112,596 | ₩113,267 | -0.28% | 349.8만 |
|---|
| 2026.02.02 | ₩116,260 | ₩116,555 | ₩113,737 | ₩114,005 | -1.94% | 374.8만 |
|---|
| 2026.01.30 | ₩116,743 | ₩116,743 | ₩114,113 | ₩116,488 | -0.22% | 388만 |
|---|
| 2026.01.29 | ₩113,898 | ₩116,796 | ₩113,804 | ₩116,635 | +2.40% | 364.1만 |
|---|
| 2026.01.28 | ₩116,112 | ₩116,568 | ₩113,630 | ₩113,911 | -1.90% | 227.7만 |
|---|
| 2026.01.27 | ₩116,622 | ₩117,830 | ₩116,206 | ₩116,407 | -0.18% | 341.3만 |
|---|
| 2026.01.26 | ₩116,971 | ₩117,950 | ₩116,622 | ₩117,078 | +0.09% | 256만 |
|---|
| 2026.01.23 | ₩115,146 | ₩116,810 | ₩114,408 | ₩116,206 | +0.92% | 255.3만 |
|---|
| 2026.01.22 | ₩116,904 | ₩118,044 | ₩115,602 | ₩115,656 | -1.07% | 249.4만 |
|---|
| 2026.01.21 | ₩117,105 | ₩118,085 | ₩115,951 | ₩116,971 | -0.11% | 232.1만 |
|---|
| 2026.01.20 | ₩121,533 | ₩121,788 | ₩116,219 | ₩116,488 | -4.15% | 447.3만 |
|---|
| 2026.01.16 | ₩120,151 | ₩122,446 | ₩120,071 | ₩121,936 | +1.49% | 315.6만 |
|---|
| 2026.01.15 | ₩119,239 | ₩121,600 | ₩117,763 | ₩121,318 | +1.74% | 305.8만 |
|---|
| 2026.01.14 | ₩116,743 | ₩121,251 | ₩116,461 | ₩118,984 | +1.92% | 336.9만 |
|---|
| 2026.01.13 | ₩113,375 | ₩116,676 | ₩112,892 | ₩116,488 | +2.75% | 359만 |
|---|
| 2026.01.12 | ₩113,093 | ₩114,877 | ₩112,932 | ₩114,046 | +0.84% | 256.5만 |
|---|
| 2026.01.09 | ₩113,039 | ₩113,334 | ₩111,657 | ₩112,274 | -0.68% | 203.7만 |
|---|
| 2026.01.08 | ₩113,536 | ₩115,562 | ₩113,334 | ₩113,415 | -0.11% | 210.7만 |
|---|
| 2026.01.07 | ₩118,085 | ₩118,111 | ₩114,059 | ₩114,180 | -3.31% | 300.2만 |
|---|
| 2026.01.06 | ₩118,152 | ₩119,279 | ₩116,877 | ₩116,917 | -1.04% | 265.8만 |
|---|
| 2026.01.05 | ₩117,964 | ₩118,809 | ₩115,616 | ₩118,648 | +0.58% | 397.1만 |
|---|
| 2026.01.02 | ₩119,225 | ₩119,722 | ₩117,534 | ₩119,024 | -0.17% | 185.6만 |
|---|
| 2025.12.31 | ₩119,131 | ₩119,748 | ₩118,823 | ₩119,252 | +0.10% | 203.3만 |
|---|
| 2025.12.30 | ₩118,957 | ₩119,708 | ₩118,581 | ₩119,561 | +0.51% | 189.6만 |
|---|
| 2025.12.29 | ₩118,702 | ₩119,641 | ₩118,460 | ₩118,970 | +0.23% | 217.8만 |
|---|
| 2025.12.26 | ₩117,977 | ₩118,930 | ₩117,749 | ₩118,460 | +0.41% | 138.1만 |
|---|
| 2025.12.24 | ₩117,306 | ₩118,876 | ₩115,629 | ₩117,883 | +0.49% | 91.3만 |
|---|
| 2025.12.23 | ₩116,434 | ₩117,373 | ₩115,589 | ₩117,306 | +0.75% | 326.1만 |
|---|
| 2025.12.22 | ₩114,220 | ₩116,488 | ₩112,999 | ₩115,978 | +1.54% | 261.6만 |
|---|
| 2025.12.19 | ₩116,421 | ₩116,676 | ₩115,481 | ₩115,535 | -0.76% | 447.5만 |
|---|
| 2025.12.18 | ₩118,729 | ₩119,091 | ₩116,515 | ₩116,609 | -1.79% | 345만 |
|---|
| 2025.12.17 | ₩117,400 | ₩119,480 | ₩116,890 | ₩118,420 | +0.87% | 311.5만 |
|---|
| 2025.12.16 | ₩119,869 | ₩120,393 | ₩117,467 | ₩117,950 | -1.60% | 349.1만 |
|---|
| 2025.12.15 | ₩120,862 | ₩121,251 | ₩117,830 | ₩120,084 | -0.64% | 445.5만 |
|---|
| 2025.12.12 | ₩123,130 | ₩123,720 | ₩121,855 | ₩122,056 | -0.87% | 243.2만 |
|---|
| 2025.12.11 | ₩122,486 | ₩123,881 | ₩122,030 | ₩123,237 | +0.61% | 202.5만 |
|---|
| 2025.12.10 | ₩121,010 | ₩123,694 | ₩120,956 | ₩121,627 | +0.51% | 258.9만 |
|---|
| 2025.12.09 | ₩122,137 | ₩123,130 | ₩120,607 | ₩121,037 | -0.90% | 251.5만 |
|---|
| 2025.12.08 | ₩119,708 | ₩122,164 | ₩118,165 | ₩121,869 | +1.80% | 259.3만 |
|---|
| 2025.12.05 | ₩118,796 | ₩120,097 | ₩118,420 | ₩119,802 | +0.85% | 270.6만 |
|---|
| 2025.12.04 | ₩118,205 | ₩119,520 | ₩117,588 | ₩118,903 | +0.59% | 233.1만 |
|---|
| 2025.12.03 | ₩118,755 | ₩119,292 | ₩116,957 | ₩118,527 | -0.19% | 250.7만 |
|---|
| 2025.12.02 | ₩119,668 | ₩120,352 | ₩117,937 | ₩118,460 | -1.01% | 276.9만 |
|---|
| 2025.12.01 | ₩120,567 | ₩120,567 | ₩117,883 | ₩118,755 | -1.50% | 416.5만 |
|---|
| 2025.11.28 | ₩121,654 | ₩122,620 | ₩120,782 | ₩122,486 | +0.68% | 129.2만 |
|---|
| 2025.11.26 | ₩120,017 | ₩122,110 | ₩119,775 | ₩121,506 | +1.24% | 276.9만 |
|---|
| 2025.11.25 | ₩119,936 | ₩121,318 | ₩119,910 | ₩119,963 | +0.02% | 245.3만 |
|---|
| 2025.11.24 | ₩120,580 | ₩121,037 | ₩118,232 | ₩119,453 | -0.93% | 394.8만 |
|---|
| 2025.11.21 | ₩121,708 | ₩122,499 | ₩120,272 | ₩120,782 | -0.76% | 316.3만 |
|---|
| 2025.11.20 | ₩121,909 | ₩122,902 | ₩119,628 | ₩120,929 | -0.80% | 263.9만 |
|---|
| 2025.11.19 | ₩122,419 | ₩122,768 | ₩120,057 | ₩122,177 | -0.20% | 217.7만 |
|---|
| 2025.11.18 | ₩121,305 | ₩123,184 | ₩120,902 | ₩122,164 | +0.71% | 244.3만 |
|---|
| 2025.11.17 | ₩123,049 | ₩123,143 | ₩121,037 | ₩121,506 | -1.25% | 233.6만 |
|---|
| 2025.11.14 | ₩122,687 | ₩123,855 | ₩121,265 | ₩123,023 | +0.27% | 327.9만 |
|---|
| 2025.11.13 | ₩125,076 | ₩125,116 | ₩121,466 | ₩121,587 | -2.79% | 343만 |
|---|
| 2025.11.12 | ₩125,827 | ₩126,270 | ₩124,217 | ₩125,693 | -0.11% | 245.1만 |
|---|
| 2025.11.11 | ₩123,881 | ₩126,726 | ₩123,747 | ₩126,444 | +2.07% | 286.7만 |
|---|
| 2025.11.10 | ₩119,104 | ₩123,559 | ₩119,104 | ₩123,224 | +3.46% | 461.5만 |
|---|
| 2025.11.07 | ₩117,695 | ₩120,232 | ₩117,695 | ₩120,151 | +2.09% | 356.8만 |
|---|
| 2025.11.06 | ₩120,164 | ₩121,144 | ₩117,709 | ₩117,830 | -1.94% | 256.8만 |
|---|
| 2025.11.05 | ₩120,768 | ₩121,560 | ₩119,802 | ₩120,540 | -0.19% | 201.3만 |
|---|
| 2025.11.04 | ₩120,889 | ₩123,170 | ₩120,339 | ₩121,198 | +0.26% | 280.9만 |
|---|
| 2025.11.03 | ₩119,923 | ₩120,205 | ₩117,843 | ₩120,124 | +0.17% | 355.2만 |
|---|
| 2025.10.31 | ₩121,573 | ₩122,003 | ₩120,728 | ₩121,064 | -0.42% | 258.2만 |
|---|
| 2025.10.30 | ₩124,042 | ₩126,163 | ₩121,976 | ₩122,540 | -1.21% | 280.1만 |
|---|
| 2025.10.29 | ₩126,458 | ₩127,907 | ₩123,814 | ₩123,881 | -2.04% | 405.6만 |
|---|
| 2025.10.28 | ₩126,136 | ₩127,478 | ₩120,862 | ₩126,914 | +0.62% | 1016.1만 |
|---|
| 2025.10.27 | ₩131,382 | ₩131,986 | ₩130,309 | ₩130,967 | -0.32% | 237만 |
|---|
| 2025.10.24 | ₩132,375 | ₩133,127 | ₩130,846 | ₩132,161 | -0.16% | 210.9만 |
|---|
| 2025.10.23 | ₩134,187 | ₩134,858 | ₩127,934 | ₩131,866 | -1.73% | 398.4만 |
|---|
| 2025.10.22 | ₩132,201 | ₩133,301 | ₩130,980 | ₩131,101 | -0.83% | 263.8만 |
|---|
| 2025.10.21 | ₩132,013 | ₩134,348 | ₩131,584 | ₩132,375 | +0.27% | 180.5만 |
|---|
| 2025.10.20 | ₩130,336 | ₩132,738 | ₩130,094 | ₩132,671 | +1.79% | 237.8만 |
|---|
| 2025.10.17 | ₩131,892 | ₩132,214 | ₩129,490 | ₩130,805 | -0.82% | 265.5만 |
|---|
| 2025.10.16 | ₩131,114 | ₩133,476 | ₩130,967 | ₩131,584 | +0.36% | 217.2만 |
|---|
| 2025.10.15 | ₩130,121 | ₩132,201 | ₩130,081 | ₩131,584 | +1.12% | 198.4만 |
|---|
| 2025.10.14 | ₩129,061 | ₩131,007 | ₩128,793 | ₩130,551 | +1.15% | 236.1만 |
|---|
| 2025.10.13 | ₩129,088 | ₩130,524 | ₩127,867 | ₩128,954 | -0.10% | 262.6만 |
|---|
| 2025.10.10 | ₩130,832 | ₩131,248 | ₩128,175 | ₩130,940 | +0.08% | 270.4만 |
|---|