시장 데이터를 불러오는 중
전체 종목
크라운 홀딩스 과거 주가
Crown Holdings, Inc. · CCK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crown Holdings, Inc. · CCK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,992 | ₩146,689 | ₩144,278 | ₩145,001 | -0.68% | 60.9만 |
| 2026.10.08 | ₩142,831 | ₩146,006 | ₩142,831 | ₩145,832 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,207 | ₩144,278 | ₩142,952 | ₩143,448 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,113 | ₩145,068 | ₩142,269 | ₩144,238 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,144 | ₩144,024 | ₩140,005 | ₩142,751 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,099 | ₩143,314 | ₩141,492 | ₩142,041 | -0.74% | 77.3만 |
| 2026.10.01 | ₩140,836 | ₩142,336 | ₩138,478 | ₩142,229 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,765 | ₩143,153 | ₩141,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,184 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,635 | ₩144,439 | ₩141,988 | ₩142,443 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩143,823 | ₩145,725 | ₩142,831 | ₩143,943 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,296 | ₩145,323 | ₩141,465 | ₩144,733 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩146,850 | ₩147,332 | ₩141,197 | ₩141,572 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,662 | ₩148,912 | ₩145,966 | ₩146,970 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,626 | ₩148,336 | ₩145,778 | ₩146,850 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,466 | ₩147,600 | ₩145,055 | ₩145,631 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩148,979 | ₩148,979 | ₩146,086 | ₩146,260 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩151,832 | ₩153,064 | ₩147,653 | ₩148,082 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,390 | ₩152,274 | ₩149,435 | ₩150,238 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,680 | ₩150,787 | ₩149,207 | ₩150,453 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,377 | ₩152,167 | ₩150,011 | ₩150,506 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,783 | ₩152,850 | ₩150,720 | ₩150,868 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,783 | ₩151,310 | ₩149,368 | ₩151,136 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,404 | ₩151,899 | ₩148,966 | ₩149,729 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,796 | ₩154,002 | ₩151,551 | ₩151,658 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,149 | ₩155,582 | ₩153,613 | ₩154,243 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,605 | ₩158,569 | ₩153,667 | ₩154,819 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,373 | ₩158,047 | ₩155,489 | ₩156,707 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩155,877 | ₩157,699 | ₩155,154 | ₩156,252 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,033 | ₩158,408 | ₩155,609 | ₩155,890 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,301 | ₩159,547 | ₩156,761 | ₩158,636 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,431 | ₩159,520 | ₩157,029 | ₩157,163 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,717 | ₩162,748 | ₩159,252 | ₩159,493 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,007 | ₩161,422 | ₩159,400 | ₩161,302 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩160,833 | ₩162,534 | ₩159,239 | ₩160,404 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,435 | ₩160,377 | ₩156,640 | ₩160,016 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩154,886 | ₩157,270 | ₩153,654 | ₩156,908 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,283 | ₩158,636 | ₩156,091 | ₩156,600 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,587 | ₩158,864 | ₩155,448 | ₩156,520 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,087 | ₩158,703 | ₩155,582 | ₩155,690 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,408 | ₩160,551 | ₩156,748 | ₩159,413 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,391 | ₩163,485 | ₩158,449 | ₩158,542 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,685 | ₩162,413 | ₩158,944 | ₩161,677 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,109 | ₩163,136 | ₩158,234 | ₩160,739 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,002 | ₩161,248 | ₩158,060 | ₩161,141 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,382 | ₩163,686 | ₩159,721 | ₩161,650 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,766 | ₩164,623 | ₩161,369 | ₩162,199 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,056 | ₩163,994 | ₩161,114 | ₩163,592 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,297 | ₩163,190 | ₩158,449 | ₩162,949 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,190 | ₩161,690 | ₩159,239 | ₩160,551 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩157,846 | ₩158,475 | ₩155,368 | ₩157,846 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩160,793 | ₩161,074 | ₩156,306 | ₩158,542 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,176 | ₩161,690 | ₩155,381 | ₩160,404 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,726 | ₩163,270 | ₩159,574 | ₩162,333 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,092 | ₩160,431 | ₩157,551 | ₩158,650 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,627 | ₩158,342 | ₩151,886 | ₩157,886 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,435 | ₩156,667 | ₩152,274 | ₩153,346 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,136 | ₩158,569 | ₩155,006 | ₩155,944 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,043 | ₩163,083 | ₩153,694 | ₩158,033 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,243 | ₩157,297 | ₩153,225 | ₩153,466 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,565 | ₩158,717 | ₩155,301 | ₩156,989 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,372 | ₩156,922 | ₩150,319 | ₩156,734 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,720 | ₩150,372 | ₩147,305 | ₩149,408 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩147,894 | ₩148,952 | ₩145,992 | ₩146,662 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩149,836 | ₩150,801 | ₩145,684 | ₩146,984 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,680 | ₩150,426 | ₩146,783 | ₩149,301 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,559 | ₩148,752 | ₩145,738 | ₩146,943 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,448 | ₩149,488 | ₩144,948 | ₩146,327 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,462 | ₩154,270 | ₩150,439 | ₩150,653 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩150,841 | ₩151,832 | ₩148,350 | ₩151,725 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,037 | ₩151,779 | ₩149,381 | ₩151,738 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,671 | ₩150,305 | ₩145,323 | ₩149,167 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,082 | ₩151,082 | ₩147,533 | ₩149,769 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,609 | ₩149,006 | ₩145,350 | ₩148,832 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,117 | ₩148,604 | ₩146,113 | ₩148,162 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩146,930 | ₩149,783 | ₩146,126 | ₩147,345 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,389 | ₩147,064 | ₩141,680 | ₩145,939 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,331 | ₩142,309 | ₩137,139 | ₩141,197 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,425 | ₩139,229 | ₩134,621 | ₩138,251 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,394 | ₩138,224 | ₩135,358 | ₩136,001 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,242 | ₩139,590 | ₩135,760 | ₩136,563 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩134,929 | ₩136,925 | ₩134,487 | ₩136,885 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,117 | ₩136,068 | ₩133,161 | ₩134,045 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,384 | ₩132,960 | ₩131,045 | ₩132,532 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,420 | ₩131,554 | ₩128,246 | ₩130,817 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,339 | ₩129,331 | ₩126,799 | ₩127,844 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,763 | ₩128,420 | ₩124,227 | ₩128,138 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,196 | ₩124,455 | ₩122,299 | ₩123,277 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩124,857 | ₩126,598 | ₩123,893 | ₩125,071 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,138 | ₩128,500 | ₩124,268 | ₩124,643 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,214 | ₩128,005 | ₩125,888 | ₩126,571 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,067 | ₩129,076 | ₩126,719 | ₩128,232 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩125,848 | ₩127,630 | ₩125,393 | ₩126,625 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩129,880 | ₩129,880 | ₩127,241 | ₩127,348 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,161 | ₩131,741 | ₩129,223 | ₩130,563 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,438 | ₩133,282 | ₩130,965 | ₩131,326 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,081 | ₩131,795 | ₩129,665 | ₩131,366 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,781 | ₩130,201 | ₩127,455 | ₩129,531 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩128,862 | ₩130,710 | ₩126,759 | ₩129,197 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩127,871 | ₩130,523 | ₩126,277 | ₩130,415 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,585 | ₩129,585 | ₩127,147 | ₩127,563 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,657 | ₩132,250 | ₩129,853 | ₩130,134 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,505 | ₩133,000 | ₩128,647 | ₩128,688 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,675 | ₩135,036 | ₩132,532 | ₩132,880 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,246 | ₩135,693 | ₩133,496 | ₩134,219 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩133,965 | ₩135,291 | ₩133,041 | ₩134,045 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,746 | ₩136,563 | ₩130,898 | ₩134,447 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩135,840 | ₩137,246 | ₩135,157 | ₩135,532 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,644 | ₩137,166 | ₩134,420 | ₩135,398 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩134,943 | ₩137,273 | ₩134,902 | ₩135,398 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,041 | ₩134,126 | ₩131,407 | ₩132,143 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,295 | ₩133,925 | ₩131,661 | ₩132,666 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,291 | ₩134,648 | ₩131,902 | ₩134,139 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,308 | ₩134,005 | ₩131,420 | ₩131,674 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,085 | ₩134,755 | ₩130,884 | ₩132,625 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,076 | ₩139,965 | ₩130,590 | ₩134,166 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,693 | ₩138,224 | ₩135,518 | ₩136,094 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,099 | ₩138,345 | ₩134,728 | ₩135,451 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,327 | ₩139,644 | ₩137,327 | ₩137,795 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩138,827 | ₩138,827 | ₩135,478 | ₩136,456 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,671 | ₩141,184 | ₩138,251 | ₩138,545 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,327 | ₩143,622 | ₩138,920 | ₩139,590 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,461 | ₩145,564 | ₩139,724 | ₩143,515 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩139,952 | ₩142,108 | ₩139,496 | ₩139,671 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,113 | ₩143,314 | ₩140,193 | ₩140,488 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,291 | ₩145,108 | ₩142,470 | ₩143,515 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,497 | ₩144,613 | ₩141,693 | ₩144,412 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,720 | ₩145,992 | ₩142,992 | ₩143,247 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,336 | ₩145,725 | ₩141,680 | ₩144,439 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,443 | ₩143,715 | ₩139,095 | ₩143,528 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,380 | ₩139,376 | ₩134,795 | ₩135,237 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,456 | ₩138,371 | ₩136,456 | ₩138,251 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,032 | ₩138,854 | ₩135,639 | ₩137,635 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,612 | ₩140,246 | ₩135,036 | ₩139,054 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,268 | ₩134,795 | ₩131,567 | ₩134,273 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩133,965 | ₩134,126 | ₩130,188 | ₩131,554 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,081 | ₩136,952 | ₩133,215 | ₩133,375 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,273 | ₩138,787 | ₩135,934 | ₩136,202 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,353 | ₩138,586 | ₩135,331 | ₩138,237 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,817 | ₩137,286 | ₩133,362 | ₩136,014 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,688 | ₩136,630 | ₩133,255 | ₩135,063 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,251 | ₩135,277 | ₩131,621 | ₩131,849 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩134,902 | ₩135,385 | ₩133,483 | ₩135,264 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,671 | ₩140,608 | ₩135,786 | ₩135,853 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,014 | ₩142,497 | ₩140,394 | ₩141,023 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,720 | ₩143,153 | ₩140,675 | ₩142,162 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,514 | ₩141,130 | ₩138,170 | ₩140,863 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,572 | ₩141,171 | ₩138,478 | ₩139,470 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,354 | ₩141,425 | ₩139,081 | ₩140,488 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,702 | ₩142,992 | ₩138,545 | ₩140,796 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,086 | ₩141,720 | ₩137,675 | ₩140,796 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,573 | ₩146,019 | ₩140,836 | ₩141,720 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,591 | ₩148,752 | ₩143,916 | ₩144,854 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,337 | ₩151,337 | ₩147,117 | ₩149,073 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,113 | ₩152,113 | ₩148,832 | ₩151,203 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩153,841 | ₩155,877 | ₩150,533 | ₩155,515 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,029 | ₩155,181 | ₩152,984 | ₩153,493 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,029 | ₩154,913 | ₩150,653 | ₩154,511 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,221 | ₩155,341 | ₩150,627 | ₩153,426 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,337 | ₩156,198 | ₩153,868 | ₩155,167 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,488 | ₩154,980 | ₩152,180 | ₩154,163 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,622 | ₩153,975 | ₩151,484 | ₩153,761 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,689 | ₩153,600 | ₩150,895 | ₩152,288 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,229 | ₩153,279 | ₩147,948 | ₩152,796 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩148,805 | ₩149,810 | ₩147,158 | ₩147,760 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩146,930 | ₩149,903 | ₩146,930 | ₩148,390 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩149,850 | ₩151,095 | ₩146,997 | ₩147,854 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,234 | ₩150,854 | ₩147,787 | ₩149,327 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩147,988 | ₩150,211 | ₩146,528 | ₩149,421 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,769 | ₩150,131 | ₩146,033 | ₩147,720 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,225 | ₩152,060 | ₩149,461 | ₩151,189 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,020 | ₩155,167 | ₩147,399 | ₩152,957 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,350 | ₩154,993 | ₩150,158 | ₩154,350 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,658 | ₩150,412 | ₩145,055 | ₩149,408 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,751 | ₩145,015 | ₩139,255 | ₩144,358 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,706 | ₩140,313 | ₩137,246 | ₩140,206 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,635 | ₩141,023 | ₩137,461 | ₩139,738 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,599 | ₩139,938 | ₩137,836 | ₩139,604 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩139,831 | ₩140,635 | ₩138,077 | ₩139,014 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,617 | ₩140,434 | ₩139,135 | ₩139,804 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,072 | ₩139,778 | ₩136,777 | ₩139,188 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,795 | ₩138,746 | ₩136,644 | ₩137,032 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,791 | ₩137,862 | ₩135,800 | ₩137,702 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,291 | ₩138,706 | ₩135,800 | ₩136,041 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,657 | ₩141,010 | ₩138,612 | ₩139,617 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩139,885 | ₩141,760 | ₩139,376 | ₩140,340 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,671 | ₩140,742 | ₩138,827 | ₩139,510 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩141,974 | ₩141,974 | ₩137,889 | ₩139,215 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,751 | ₩142,349 | ₩139,242 | ₩141,827 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,532 | ₩140,005 | ₩138,224 | ₩140,005 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,728 | ₩139,443 | ₩134,380 | ₩138,693 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,791 | ₩139,791 | ₩134,581 | ₩134,822 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,041 | ₩143,019 | ₩139,121 | ₩139,296 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,545 | ₩142,389 | ₩138,545 | ₩141,626 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,755 | ₩140,394 | ₩136,590 | ₩139,537 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,211 | ₩139,202 | ₩137,742 | ₩137,916 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,095 | ₩139,376 | ₩137,889 | ₩138,934 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,795 | ₩139,362 | ₩137,286 | ₩138,961 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,353 | ₩138,813 | ₩136,791 | ₩137,822 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,755 | ₩138,211 | ₩136,938 | ₩137,541 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,358 | ₩138,733 | ₩137,045 | ₩138,050 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩136,844 | ₩139,054 | ₩136,844 | ₩138,211 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,550 | ₩138,318 | ₩136,496 | ₩136,603 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,671 | ₩140,675 | ₩137,260 | ₩137,367 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,652 | ₩139,952 | ₩135,652 | ₩139,697 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩135,853 | ₩137,420 | ₩134,447 | ₩135,987 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,407 | ₩136,054 | ₩131,313 | ₩135,612 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩128,996 | ₩131,152 | ₩128,152 | ₩131,032 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,549 | ₩128,982 | ₩127,000 | ₩128,514 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩125,982 | ₩127,804 | ₩125,205 | ₩127,295 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,750 | ₩129,197 | ₩125,929 | ₩126,170 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,509 | ₩131,259 | ₩127,656 | ₩128,822 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩131,875 | ₩133,509 | ₩131,179 | ₩131,192 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,215 | ₩134,099 | ₩131,607 | ₩131,902 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,701 | ₩133,322 | ₩131,326 | ₩133,134 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,750 | ₩132,170 | ₩130,295 | ₩131,380 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩129,920 | ₩131,768 | ₩129,464 | ₩130,456 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,058 | ₩131,232 | ₩129,558 | ₩129,692 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,067 | ₩131,246 | ₩129,665 | ₩129,826 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,264 | ₩130,697 | ₩128,072 | ₩129,973 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,250 | ₩130,255 | ₩126,464 | ₩127,563 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,331 | ₩131,621 | ₩128,205 | ₩130,281 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩126,853 | ₩129,371 | ₩126,812 | ₩128,406 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,670 | ₩128,380 | ₩125,272 | ₩126,893 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,482 | ₩128,500 | ₩126,371 | ₩127,509 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,478 | ₩130,898 | ₩127,188 | ₩127,268 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,206 | ₩134,916 | ₩129,786 | ₩130,107 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,625 | ₩137,005 | ₩131,581 | ₩135,237 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩133,951 | ₩134,487 | ₩131,956 | ₩132,130 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩132,866 | ₩135,210 | ₩132,599 | ₩134,152 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,666 | ₩134,045 | ₩130,911 | ₩132,800 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,701 | ₩131,688 | ₩127,335 | ₩131,018 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,188 | ₩134,527 | ₩128,272 | ₩128,634 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,630 | ₩132,800 | ₩129,572 | ₩132,090 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩129,960 | ₩132,545 | ₩129,679 | ₩130,295 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,384 | ₩130,643 | ₩127,964 | ₩130,215 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩127,844 | ₩130,402 | ₩126,357 | ₩130,161 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,174 | ₩129,732 | ₩127,174 | ₩128,728 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩129,866 | ₩130,402 | ₩127,576 | ₩127,897 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,358 | ₩132,518 | ₩130,630 | ₩130,844 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,652 | ₩133,094 | ₩131,259 | ₩132,706 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,201 | ₩133,750 | ₩131,661 | ₩132,398 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,483 | ₩134,032 | ₩131,340 | ₩132,558 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,634 | ₩134,862 | ₩132,250 | ₩132,853 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,693 | ₩137,755 | ₩130,549 | ₩133,402 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,710 | ₩127,295 | ₩124,656 | ₩126,451 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,652 | ₩126,076 | ₩123,303 | ₩125,687 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,165 | ₩124,736 | ₩120,571 | ₩123,678 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,388 | ₩122,419 | ₩120,276 | ₩121,053 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,035 | ₩122,620 | ₩119,486 | ₩121,549 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,750 | ₩122,647 | ₩120,651 | ₩120,825 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,062 | ₩123,839 | ₩121,495 | ₩121,535 | -1.24% | 136만 |
|---|