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 | ₩146,177 | ₩146,874 | ₩144,460 | ₩145,184 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,012 | ₩146,190 | ₩143,012 | ₩146,016 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,387 | ₩144,460 | ₩143,132 | ₩143,629 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,293 | ₩145,251 | ₩142,448 | ₩144,420 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,322 | ₩144,205 | ₩140,182 | ₩142,931 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,280 | ₩143,494 | ₩141,671 | ₩142,220 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,014 | ₩142,516 | ₩138,653 | ₩142,408 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,945 | ₩143,334 | ₩141,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,362 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,816 | ₩144,621 | ₩142,167 | ₩142,623 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,004 | ₩145,908 | ₩143,012 | ₩144,125 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,475 | ₩145,506 | ₩141,644 | ₩144,916 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,035 | ₩147,518 | ₩141,376 | ₩141,751 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,847 | ₩149,100 | ₩146,150 | ₩147,156 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,813 | ₩148,524 | ₩145,962 | ₩147,035 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,652 | ₩147,786 | ₩145,238 | ₩145,815 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,167 | ₩149,167 | ₩146,271 | ₩146,445 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,024 | ₩153,257 | ₩147,840 | ₩148,269 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,581 | ₩152,466 | ₩149,623 | ₩150,428 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,870 | ₩150,978 | ₩149,395 | ₩150,642 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,568 | ₩152,359 | ₩150,200 | ₩150,696 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,976 | ₩153,043 | ₩150,911 | ₩151,058 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,972 | ₩151,501 | ₩149,556 | ₩151,326 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,595 | ₩152,091 | ₩149,154 | ₩149,918 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,989 | ₩154,196 | ₩151,742 | ₩151,849 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,344 | ₩155,779 | ₩153,807 | ₩154,438 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,804 | ₩158,769 | ₩153,861 | ₩155,014 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,570 | ₩158,246 | ₩155,685 | ₩156,905 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,074 | ₩157,898 | ₩155,350 | ₩156,449 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,233 | ₩158,608 | ₩155,806 | ₩156,087 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,501 | ₩159,748 | ₩156,959 | ₩158,836 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,629 | ₩159,721 | ₩157,227 | ₩157,361 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,921 | ₩162,953 | ₩159,453 | ₩159,695 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,210 | ₩161,626 | ₩159,601 | ₩161,505 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,036 | ₩162,739 | ₩159,440 | ₩160,607 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,635 | ₩160,580 | ₩156,838 | ₩160,218 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,081 | ₩157,468 | ₩153,848 | ₩157,106 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,482 | ₩158,836 | ₩156,288 | ₩156,798 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,784 | ₩159,064 | ₩155,645 | ₩156,717 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,286 | ₩158,903 | ₩155,779 | ₩155,886 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,608 | ₩160,754 | ₩156,945 | ₩159,614 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,597 | ₩163,691 | ₩158,649 | ₩158,742 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,888 | ₩162,618 | ₩159,145 | ₩161,881 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,312 | ₩163,342 | ₩158,434 | ₩160,942 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,204 | ₩161,451 | ₩158,260 | ₩161,344 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,586 | ₩163,892 | ₩159,923 | ₩161,854 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,973 | ₩164,831 | ₩161,572 | ₩162,404 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,262 | ₩164,201 | ₩161,317 | ₩163,798 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,499 | ₩163,396 | ₩158,649 | ₩163,155 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,392 | ₩161,894 | ₩159,440 | ₩160,754 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,045 | ₩158,675 | ₩155,564 | ₩158,045 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩160,995 | ₩161,277 | ₩156,503 | ₩158,742 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,379 | ₩161,894 | ₩155,578 | ₩160,607 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,928 | ₩163,476 | ₩159,775 | ₩162,538 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,292 | ₩160,633 | ₩157,750 | ₩158,850 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,821 | ₩158,541 | ₩152,077 | ₩158,085 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,631 | ₩156,865 | ₩152,466 | ₩153,539 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,334 | ₩158,769 | ₩155,202 | ₩156,141 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,244 | ₩163,289 | ₩153,888 | ₩158,233 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,442 | ₩157,495 | ₩153,418 | ₩153,660 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,763 | ₩158,917 | ₩155,497 | ₩157,187 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,562 | ₩157,120 | ₩150,508 | ₩156,932 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,907 | ₩150,562 | ₩147,491 | ₩149,596 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,081 | ₩149,140 | ₩146,177 | ₩146,847 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,026 | ₩150,991 | ₩145,868 | ₩147,169 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,866 | ₩150,616 | ₩146,968 | ₩149,489 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,746 | ₩148,939 | ₩145,922 | ₩147,129 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,637 | ₩149,677 | ₩145,131 | ₩146,512 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,654 | ₩154,464 | ₩150,629 | ₩150,844 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,031 | ₩152,024 | ₩148,537 | ₩151,916 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,227 | ₩151,970 | ₩149,570 | ₩151,930 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,859 | ₩150,495 | ₩145,506 | ₩149,355 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,269 | ₩151,273 | ₩147,719 | ₩149,958 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,794 | ₩149,194 | ₩145,533 | ₩149,020 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,303 | ₩148,792 | ₩146,297 | ₩148,349 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,115 | ₩149,972 | ₩146,311 | ₩147,531 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,569 | ₩147,249 | ₩141,858 | ₩146,123 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,506 | ₩142,489 | ₩137,312 | ₩141,376 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,596 | ₩139,404 | ₩134,791 | ₩138,425 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,567 | ₩138,398 | ₩135,529 | ₩136,172 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,414 | ₩139,766 | ₩135,931 | ₩136,735 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,099 | ₩137,098 | ₩134,657 | ₩137,057 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,287 | ₩136,239 | ₩133,329 | ₩134,214 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,551 | ₩133,128 | ₩131,210 | ₩132,699 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,582 | ₩131,720 | ₩128,407 | ₩130,982 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,501 | ₩129,494 | ₩126,959 | ₩128,005 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,921 | ₩128,582 | ₩124,384 | ₩128,300 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,352 | ₩124,612 | ₩122,453 | ₩123,432 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,015 | ₩126,758 | ₩124,049 | ₩125,229 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,300 | ₩128,662 | ₩124,424 | ₩124,800 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,375 | ₩128,166 | ₩126,047 | ₩126,731 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,227 | ₩129,239 | ₩126,879 | ₩128,394 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,007 | ₩127,791 | ₩125,551 | ₩126,785 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,044 | ₩130,044 | ₩127,402 | ₩127,509 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,325 | ₩131,908 | ₩129,386 | ₩130,728 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,605 | ₩133,450 | ₩131,130 | ₩131,492 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,245 | ₩131,961 | ₩129,829 | ₩131,532 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,944 | ₩130,365 | ₩127,616 | ₩129,695 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,024 | ₩130,875 | ₩126,919 | ₩129,360 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,032 | ₩130,687 | ₩126,436 | ₩130,580 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,749 | ₩129,749 | ₩127,308 | ₩127,724 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,821 | ₩132,417 | ₩130,017 | ₩130,298 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,672 | ₩133,168 | ₩128,810 | ₩128,850 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,845 | ₩135,207 | ₩132,699 | ₩133,048 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,415 | ₩135,864 | ₩133,664 | ₩134,389 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,134 | ₩135,461 | ₩133,208 | ₩134,214 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,917 | ₩136,735 | ₩131,063 | ₩134,617 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,011 | ₩137,419 | ₩135,327 | ₩135,703 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,816 | ₩137,339 | ₩134,590 | ₩135,569 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,113 | ₩137,446 | ₩135,073 | ₩135,569 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,208 | ₩134,295 | ₩131,572 | ₩132,310 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,463 | ₩134,094 | ₩131,827 | ₩132,833 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,457 | ₩134,818 | ₩132,069 | ₩134,308 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,477 | ₩134,174 | ₩131,586 | ₩131,841 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,255 | ₩134,925 | ₩131,049 | ₩132,793 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,247 | ₩140,142 | ₩130,754 | ₩134,335 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,864 | ₩138,398 | ₩135,689 | ₩136,266 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,272 | ₩138,519 | ₩134,898 | ₩135,622 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,500 | ₩139,820 | ₩137,500 | ₩137,969 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,002 | ₩139,002 | ₩135,649 | ₩136,628 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,847 | ₩141,362 | ₩138,425 | ₩138,720 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,508 | ₩143,803 | ₩139,096 | ₩139,766 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,638 | ₩145,747 | ₩139,900 | ₩143,696 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,128 | ₩142,288 | ₩139,672 | ₩139,847 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,293 | ₩143,494 | ₩140,370 | ₩140,665 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,473 | ₩145,292 | ₩142,650 | ₩143,696 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,676 | ₩144,795 | ₩141,872 | ₩144,594 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,903 | ₩146,177 | ₩143,173 | ₩143,427 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,516 | ₩145,908 | ₩141,858 | ₩144,621 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,619 | ₩143,897 | ₩139,270 | ₩143,709 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,554 | ₩139,552 | ₩134,965 | ₩135,408 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,628 | ₩138,546 | ₩136,628 | ₩138,425 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,205 | ₩139,029 | ₩135,810 | ₩137,808 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,783 | ₩140,423 | ₩135,207 | ₩139,230 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,436 | ₩134,965 | ₩131,733 | ₩134,442 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,134 | ₩134,295 | ₩130,352 | ₩131,720 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,253 | ₩137,124 | ₩133,383 | ₩133,544 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,446 | ₩138,962 | ₩136,105 | ₩136,373 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,527 | ₩138,761 | ₩135,502 | ₩138,412 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,986 | ₩137,460 | ₩133,530 | ₩136,186 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,858 | ₩136,803 | ₩133,423 | ₩135,233 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,421 | ₩135,448 | ₩131,787 | ₩132,015 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,073 | ₩135,555 | ₩133,651 | ₩135,435 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,847 | ₩140,786 | ₩135,958 | ₩136,025 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,194 | ₩142,676 | ₩140,571 | ₩141,201 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,899 | ₩143,334 | ₩140,853 | ₩142,341 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,692 | ₩141,309 | ₩138,345 | ₩141,040 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,747 | ₩141,349 | ₩138,653 | ₩139,646 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,531 | ₩141,604 | ₩139,257 | ₩140,665 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,879 | ₩143,173 | ₩138,720 | ₩140,973 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,263 | ₩141,899 | ₩137,849 | ₩140,973 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,755 | ₩146,203 | ₩141,014 | ₩141,899 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,778 | ₩148,939 | ₩144,098 | ₩145,037 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,527 | ₩151,527 | ₩147,303 | ₩149,261 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,305 | ₩152,305 | ₩149,020 | ₩151,393 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,035 | ₩156,074 | ₩150,723 | ₩155,712 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,223 | ₩155,376 | ₩153,177 | ₩153,687 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,223 | ₩155,108 | ₩150,844 | ₩154,706 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,417 | ₩155,537 | ₩150,817 | ₩153,620 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,532 | ₩156,396 | ₩154,062 | ₩155,363 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,681 | ₩155,175 | ₩152,372 | ₩154,357 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,815 | ₩154,169 | ₩151,675 | ₩153,955 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,882 | ₩153,794 | ₩151,085 | ₩152,480 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,416 | ₩153,472 | ₩148,135 | ₩152,989 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩148,993 | ₩149,999 | ₩147,343 | ₩147,947 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,115 | ₩150,093 | ₩147,115 | ₩148,577 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,039 | ₩151,286 | ₩147,182 | ₩148,041 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,422 | ₩151,045 | ₩147,974 | ₩149,516 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,175 | ₩150,401 | ₩146,713 | ₩149,610 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,958 | ₩150,321 | ₩146,217 | ₩147,907 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,414 | ₩152,252 | ₩149,650 | ₩151,380 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,211 | ₩155,363 | ₩147,585 | ₩153,150 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,541 | ₩155,189 | ₩150,347 | ₩154,545 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,841 | ₩150,602 | ₩145,238 | ₩149,596 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,927 | ₩145,198 | ₩139,431 | ₩144,541 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,881 | ₩140,490 | ₩137,419 | ₩140,383 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,812 | ₩141,201 | ₩137,634 | ₩139,914 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,774 | ₩140,115 | ₩138,010 | ₩139,780 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,008 | ₩140,812 | ₩138,251 | ₩139,190 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,793 | ₩140,611 | ₩139,310 | ₩139,981 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,245 | ₩139,954 | ₩136,950 | ₩139,364 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,969 | ₩138,921 | ₩136,816 | ₩137,205 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,963 | ₩138,036 | ₩135,971 | ₩137,875 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,465 | ₩138,881 | ₩135,971 | ₩136,212 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,833 | ₩141,188 | ₩138,787 | ₩139,793 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,061 | ₩141,939 | ₩139,552 | ₩140,517 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,847 | ₩140,920 | ₩139,002 | ₩139,686 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,153 | ₩142,153 | ₩138,063 | ₩139,391 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,927 | ₩142,529 | ₩139,418 | ₩142,006 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,707 | ₩140,182 | ₩138,398 | ₩140,182 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,898 | ₩139,619 | ₩134,550 | ₩138,868 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,967 | ₩139,967 | ₩134,751 | ₩134,992 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,220 | ₩143,199 | ₩139,297 | ₩139,471 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,720 | ₩142,569 | ₩138,720 | ₩141,805 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,929 | ₩140,571 | ₩136,762 | ₩139,713 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,385 | ₩139,377 | ₩137,916 | ₩138,090 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,270 | ₩139,552 | ₩138,063 | ₩139,109 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,969 | ₩139,538 | ₩137,460 | ₩139,136 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,527 | ₩138,988 | ₩136,963 | ₩137,996 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,929 | ₩138,385 | ₩137,111 | ₩137,714 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,533 | ₩138,908 | ₩137,218 | ₩138,224 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,017 | ₩139,230 | ₩137,017 | ₩138,385 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,722 | ₩138,492 | ₩136,668 | ₩136,776 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,847 | ₩140,853 | ₩137,433 | ₩137,540 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,824 | ₩140,128 | ₩135,824 | ₩139,874 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,025 | ₩137,594 | ₩134,617 | ₩136,159 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,572 | ₩136,226 | ₩131,479 | ₩135,783 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,158 | ₩131,318 | ₩128,314 | ₩131,197 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,710 | ₩129,145 | ₩127,160 | ₩128,676 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,141 | ₩127,965 | ₩125,363 | ₩127,455 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,911 | ₩129,360 | ₩126,087 | ₩126,329 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,674 | ₩131,425 | ₩127,817 | ₩128,984 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,042 | ₩133,678 | ₩131,344 | ₩131,358 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,383 | ₩134,268 | ₩131,774 | ₩132,069 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,867 | ₩133,490 | ₩131,492 | ₩133,302 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,915 | ₩132,337 | ₩130,459 | ₩131,546 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,084 | ₩131,934 | ₩129,628 | ₩130,620 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,224 | ₩131,398 | ₩129,722 | ₩129,856 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,231 | ₩131,411 | ₩129,829 | ₩129,990 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,427 | ₩130,862 | ₩128,233 | ₩130,137 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,413 | ₩130,419 | ₩126,624 | ₩127,724 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,494 | ₩131,787 | ₩128,367 | ₩130,446 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,013 | ₩129,534 | ₩126,973 | ₩128,568 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,831 | ₩128,542 | ₩125,430 | ₩127,053 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,643 | ₩128,662 | ₩126,530 | ₩127,670 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,641 | ₩131,063 | ₩127,348 | ₩127,428 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,375 | ₩135,086 | ₩129,950 | ₩130,272 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,793 | ₩137,178 | ₩131,747 | ₩135,408 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,120 | ₩134,657 | ₩132,122 | ₩132,297 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,034 | ₩135,381 | ₩132,766 | ₩134,322 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,833 | ₩134,214 | ₩131,076 | ₩132,967 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,863 | ₩131,854 | ₩127,496 | ₩131,183 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,356 | ₩134,697 | ₩128,434 | ₩128,796 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,795 | ₩132,967 | ₩129,735 | ₩132,256 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,124 | ₩132,712 | ₩129,842 | ₩130,459 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,547 | ₩130,808 | ₩128,126 | ₩130,379 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,005 | ₩130,567 | ₩126,517 | ₩130,325 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,335 | ₩129,896 | ₩127,335 | ₩128,890 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,030 | ₩130,567 | ₩127,737 | ₩128,059 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,525 | ₩132,685 | ₩130,795 | ₩131,009 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,820 | ₩133,262 | ₩131,425 | ₩132,873 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,369 | ₩133,919 | ₩131,827 | ₩132,565 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,651 | ₩134,201 | ₩131,505 | ₩132,726 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,804 | ₩135,032 | ₩132,417 | ₩133,021 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,864 | ₩137,929 | ₩130,714 | ₩133,571 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,867 | ₩127,455 | ₩124,813 | ₩126,610 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,808 | ₩126,235 | ₩123,459 | ₩125,846 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,319 | ₩124,894 | ₩120,723 | ₩123,834 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,541 | ₩122,574 | ₩120,428 | ₩121,206 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,187 | ₩122,775 | ₩119,637 | ₩121,702 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,903 | ₩122,802 | ₩120,804 | ₩120,978 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,218 | ₩123,995 | ₩121,648 | ₩121,689 | -1.24% | 136만 |
|---|