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 | ₩146,184 | ₩146,882 | ₩144,468 | ₩145,192 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,019 | ₩146,198 | ₩143,019 | ₩146,023 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,395 | ₩144,468 | ₩143,140 | ₩143,636 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,301 | ₩145,259 | ₩142,456 | ₩144,427 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,329 | ₩144,213 | ₩140,189 | ₩142,939 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,287 | ₩143,502 | ₩141,678 | ₩142,228 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,021 | ₩142,523 | ₩138,660 | ₩142,416 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,952 | ₩143,341 | ₩141,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,370 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,824 | ₩144,629 | ₩142,174 | ₩142,630 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,012 | ₩145,916 | ₩143,019 | ₩144,132 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,483 | ₩145,514 | ₩141,651 | ₩144,924 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,043 | ₩147,525 | ₩141,383 | ₩141,758 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,855 | ₩149,108 | ₩146,157 | ₩147,163 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,820 | ₩148,531 | ₩145,970 | ₩147,043 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,660 | ₩147,794 | ₩145,245 | ₩145,822 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,175 | ₩149,175 | ₩146,278 | ₩146,452 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,032 | ₩153,265 | ₩147,847 | ₩148,276 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,589 | ₩152,474 | ₩149,631 | ₩150,436 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,878 | ₩150,986 | ₩149,403 | ₩150,650 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,576 | ₩152,367 | ₩150,208 | ₩150,704 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,984 | ₩153,051 | ₩150,918 | ₩151,066 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,980 | ₩151,509 | ₩149,564 | ₩151,334 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,602 | ₩152,099 | ₩149,162 | ₩149,926 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,997 | ₩154,204 | ₩151,750 | ₩151,857 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,352 | ₩155,787 | ₩153,815 | ₩154,446 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,812 | ₩158,778 | ₩153,869 | ₩155,022 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,578 | ₩158,255 | ₩155,693 | ₩156,913 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,082 | ₩157,906 | ₩155,358 | ₩156,457 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,241 | ₩158,617 | ₩155,814 | ₩156,095 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,509 | ₩159,757 | ₩156,967 | ₩158,845 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,638 | ₩159,730 | ₩157,235 | ₩157,369 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,929 | ₩162,962 | ₩159,462 | ₩159,703 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,218 | ₩161,634 | ₩159,609 | ₩161,513 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,044 | ₩162,747 | ₩159,448 | ₩160,615 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,643 | ₩160,588 | ₩156,846 | ₩160,226 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,089 | ₩157,477 | ₩153,856 | ₩157,115 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,490 | ₩158,845 | ₩156,296 | ₩156,806 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,793 | ₩159,073 | ₩155,653 | ₩156,726 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,295 | ₩158,912 | ₩155,787 | ₩155,894 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,617 | ₩160,762 | ₩156,954 | ₩159,622 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,606 | ₩163,700 | ₩158,657 | ₩158,751 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,897 | ₩162,627 | ₩159,153 | ₩161,889 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,320 | ₩163,351 | ₩158,442 | ₩160,950 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,213 | ₩161,460 | ₩158,268 | ₩161,353 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,594 | ₩163,901 | ₩159,931 | ₩161,862 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,981 | ₩164,840 | ₩161,581 | ₩162,412 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,270 | ₩164,209 | ₩161,326 | ₩163,807 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,508 | ₩163,404 | ₩158,657 | ₩163,163 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,400 | ₩161,902 | ₩159,448 | ₩160,762 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,053 | ₩158,684 | ₩155,572 | ₩158,053 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩161,004 | ₩161,285 | ₩156,511 | ₩158,751 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,387 | ₩161,902 | ₩155,586 | ₩160,615 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,937 | ₩163,485 | ₩159,783 | ₩162,546 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,301 | ₩160,642 | ₩157,758 | ₩158,858 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,829 | ₩158,550 | ₩152,085 | ₩158,094 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,639 | ₩156,873 | ₩152,474 | ₩153,547 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,343 | ₩158,778 | ₩155,210 | ₩156,149 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,253 | ₩163,297 | ₩153,896 | ₩158,241 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,450 | ₩157,503 | ₩153,426 | ₩153,668 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,772 | ₩158,925 | ₩155,505 | ₩157,195 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,570 | ₩157,128 | ₩150,516 | ₩156,940 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,914 | ₩150,570 | ₩147,499 | ₩149,604 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,089 | ₩149,148 | ₩146,184 | ₩146,855 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,033 | ₩150,999 | ₩145,876 | ₩147,177 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,874 | ₩150,623 | ₩146,976 | ₩149,497 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,753 | ₩148,947 | ₩145,929 | ₩147,136 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,644 | ₩149,685 | ₩145,138 | ₩146,520 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,662 | ₩154,473 | ₩150,637 | ₩150,851 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,039 | ₩152,032 | ₩148,545 | ₩151,924 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,234 | ₩151,978 | ₩149,577 | ₩151,938 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,867 | ₩150,503 | ₩145,514 | ₩149,363 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,276 | ₩151,281 | ₩147,727 | ₩149,966 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,801 | ₩149,202 | ₩145,541 | ₩149,027 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,311 | ₩148,799 | ₩146,305 | ₩148,357 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,123 | ₩149,980 | ₩146,318 | ₩147,539 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,577 | ₩147,257 | ₩141,866 | ₩146,131 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,513 | ₩142,496 | ₩137,319 | ₩141,383 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,603 | ₩139,411 | ₩134,798 | ₩138,432 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,574 | ₩138,406 | ₩135,536 | ₩136,179 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,421 | ₩139,774 | ₩135,938 | ₩136,743 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,106 | ₩137,105 | ₩134,664 | ₩137,065 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,294 | ₩136,246 | ₩133,336 | ₩134,221 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,558 | ₩133,135 | ₩131,217 | ₩132,706 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,588 | ₩131,727 | ₩128,414 | ₩130,989 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,508 | ₩129,500 | ₩126,966 | ₩128,012 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,927 | ₩128,588 | ₩124,391 | ₩128,307 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,358 | ₩124,619 | ₩122,459 | ₩123,439 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,021 | ₩126,765 | ₩124,055 | ₩125,236 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,307 | ₩128,669 | ₩124,431 | ₩124,806 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,381 | ₩128,173 | ₩126,054 | ₩126,738 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,234 | ₩129,246 | ₩126,885 | ₩128,401 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,014 | ₩127,797 | ₩125,558 | ₩126,791 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,050 | ₩130,050 | ₩127,408 | ₩127,516 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,332 | ₩131,915 | ₩129,393 | ₩130,734 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,612 | ₩133,457 | ₩131,137 | ₩131,499 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,252 | ₩131,968 | ₩129,836 | ₩131,539 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,951 | ₩130,372 | ₩127,623 | ₩129,702 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,031 | ₩130,882 | ₩126,925 | ₩129,366 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,039 | ₩130,694 | ₩126,443 | ₩130,587 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,755 | ₩129,755 | ₩127,314 | ₩127,730 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,828 | ₩132,424 | ₩130,024 | ₩130,305 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,679 | ₩133,175 | ₩128,817 | ₩128,857 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,852 | ₩135,214 | ₩132,706 | ₩133,054 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,422 | ₩135,871 | ₩133,671 | ₩134,396 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,141 | ₩135,469 | ₩133,215 | ₩134,221 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,925 | ₩136,743 | ₩131,070 | ₩134,624 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,018 | ₩137,427 | ₩135,334 | ₩135,710 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,823 | ₩137,346 | ₩134,597 | ₩135,576 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,120 | ₩137,453 | ₩135,080 | ₩135,576 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,215 | ₩134,302 | ₩131,579 | ₩132,317 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,470 | ₩134,101 | ₩131,834 | ₩132,840 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,464 | ₩134,825 | ₩132,075 | ₩134,315 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,484 | ₩134,181 | ₩131,593 | ₩131,847 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,262 | ₩134,932 | ₩131,056 | ₩132,800 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,254 | ₩140,149 | ₩130,761 | ₩134,342 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,871 | ₩138,406 | ₩135,697 | ₩136,273 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,279 | ₩138,526 | ₩134,905 | ₩135,629 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,507 | ₩139,827 | ₩137,507 | ₩137,976 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,009 | ₩139,009 | ₩135,656 | ₩136,635 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,854 | ₩141,370 | ₩138,432 | ₩138,728 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,515 | ₩143,810 | ₩139,103 | ₩139,774 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,645 | ₩145,755 | ₩139,908 | ₩143,703 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,136 | ₩142,295 | ₩139,680 | ₩139,854 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,301 | ₩143,502 | ₩140,377 | ₩140,672 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,481 | ₩145,299 | ₩142,657 | ₩143,703 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,684 | ₩144,803 | ₩141,879 | ₩144,602 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,910 | ₩146,184 | ₩143,180 | ₩143,435 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,523 | ₩145,916 | ₩141,866 | ₩144,629 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,626 | ₩143,904 | ₩139,277 | ₩143,717 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,561 | ₩139,559 | ₩134,972 | ₩135,415 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,635 | ₩138,553 | ₩136,635 | ₩138,432 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,212 | ₩139,036 | ₩135,817 | ₩137,816 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,790 | ₩140,431 | ₩135,214 | ₩139,237 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,443 | ₩134,972 | ₩131,740 | ₩134,449 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,141 | ₩134,302 | ₩130,359 | ₩131,727 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,260 | ₩137,132 | ₩133,390 | ₩133,551 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,453 | ₩138,969 | ₩136,112 | ₩136,381 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,534 | ₩138,768 | ₩135,509 | ₩138,419 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,993 | ₩137,467 | ₩133,537 | ₩136,193 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,865 | ₩136,810 | ₩133,430 | ₩135,241 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,428 | ₩135,455 | ₩131,794 | ₩132,022 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,080 | ₩135,562 | ₩133,658 | ₩135,442 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,854 | ₩140,793 | ₩135,965 | ₩136,032 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,201 | ₩142,684 | ₩140,578 | ₩141,209 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,906 | ₩143,341 | ₩140,860 | ₩142,349 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,699 | ₩141,316 | ₩138,352 | ₩141,048 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,754 | ₩141,356 | ₩138,660 | ₩139,653 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,538 | ₩141,611 | ₩139,264 | ₩140,672 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,887 | ₩143,180 | ₩138,728 | ₩140,981 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,270 | ₩141,906 | ₩137,856 | ₩140,981 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,763 | ₩146,211 | ₩141,021 | ₩141,906 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,786 | ₩148,947 | ₩144,105 | ₩145,044 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,535 | ₩151,535 | ₩147,311 | ₩149,269 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,313 | ₩152,313 | ₩149,027 | ₩151,401 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,043 | ₩156,082 | ₩150,731 | ₩155,720 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,231 | ₩155,384 | ₩153,185 | ₩153,695 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,231 | ₩155,116 | ₩150,851 | ₩154,714 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,425 | ₩155,545 | ₩150,825 | ₩153,628 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,540 | ₩156,404 | ₩154,070 | ₩155,371 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,689 | ₩155,183 | ₩152,380 | ₩154,365 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,823 | ₩154,177 | ₩151,683 | ₩153,963 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,890 | ₩153,802 | ₩151,093 | ₩152,488 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,424 | ₩153,480 | ₩148,142 | ₩152,997 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩149,001 | ₩150,007 | ₩147,351 | ₩147,955 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,123 | ₩150,100 | ₩147,123 | ₩148,585 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,047 | ₩151,294 | ₩147,190 | ₩148,048 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,430 | ₩151,053 | ₩147,981 | ₩149,524 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,183 | ₩150,409 | ₩146,721 | ₩149,618 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,966 | ₩150,328 | ₩146,224 | ₩147,914 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,422 | ₩152,260 | ₩149,658 | ₩151,388 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,219 | ₩155,371 | ₩147,592 | ₩153,158 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,549 | ₩155,197 | ₩150,355 | ₩154,553 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,849 | ₩150,610 | ₩145,245 | ₩149,604 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,935 | ₩145,205 | ₩139,438 | ₩144,548 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,888 | ₩140,498 | ₩137,427 | ₩140,391 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,820 | ₩141,209 | ₩137,641 | ₩139,921 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,781 | ₩140,122 | ₩138,017 | ₩139,787 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,015 | ₩140,820 | ₩138,258 | ₩139,197 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,800 | ₩140,619 | ₩139,318 | ₩139,988 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,252 | ₩139,961 | ₩136,957 | ₩139,371 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,976 | ₩138,929 | ₩136,823 | ₩137,212 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,971 | ₩138,044 | ₩135,978 | ₩137,883 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,473 | ₩138,888 | ₩135,978 | ₩136,220 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,841 | ₩141,195 | ₩138,795 | ₩139,800 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,069 | ₩141,946 | ₩139,559 | ₩140,525 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,854 | ₩140,927 | ₩139,009 | ₩139,693 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,161 | ₩142,161 | ₩138,070 | ₩139,398 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,935 | ₩142,536 | ₩139,425 | ₩142,013 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,714 | ₩140,189 | ₩138,406 | ₩140,189 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,905 | ₩139,626 | ₩134,557 | ₩138,875 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,975 | ₩139,975 | ₩134,758 | ₩134,999 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,228 | ₩143,207 | ₩139,304 | ₩139,479 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,728 | ₩142,577 | ₩138,728 | ₩141,812 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,936 | ₩140,578 | ₩136,769 | ₩139,720 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,392 | ₩139,385 | ₩137,923 | ₩138,097 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,277 | ₩139,559 | ₩138,070 | ₩139,116 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,976 | ₩139,546 | ₩137,467 | ₩139,143 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,534 | ₩138,996 | ₩136,971 | ₩138,003 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,936 | ₩138,392 | ₩137,118 | ₩137,722 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,540 | ₩138,915 | ₩137,225 | ₩138,231 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,024 | ₩139,237 | ₩137,024 | ₩138,392 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,729 | ₩138,500 | ₩136,676 | ₩136,783 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,854 | ₩140,860 | ₩137,440 | ₩137,547 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,831 | ₩140,136 | ₩135,831 | ₩139,881 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,032 | ₩137,601 | ₩134,624 | ₩136,166 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,579 | ₩136,233 | ₩131,485 | ₩135,790 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,165 | ₩131,324 | ₩128,320 | ₩131,204 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,717 | ₩129,152 | ₩127,167 | ₩128,682 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,148 | ₩127,972 | ₩125,370 | ₩127,462 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,918 | ₩129,366 | ₩126,094 | ₩126,335 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,681 | ₩131,432 | ₩127,824 | ₩128,991 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,049 | ₩133,685 | ₩131,351 | ₩131,365 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,390 | ₩134,275 | ₩131,780 | ₩132,075 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,874 | ₩133,497 | ₩131,499 | ₩133,309 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,922 | ₩132,344 | ₩130,466 | ₩131,552 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,091 | ₩131,941 | ₩129,635 | ₩130,627 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,231 | ₩131,405 | ₩129,728 | ₩129,863 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,238 | ₩131,418 | ₩129,836 | ₩129,997 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,433 | ₩130,868 | ₩128,240 | ₩130,144 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,420 | ₩130,426 | ₩126,630 | ₩127,730 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,500 | ₩131,794 | ₩128,374 | ₩130,453 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,019 | ₩129,541 | ₩126,979 | ₩128,575 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,837 | ₩128,548 | ₩125,437 | ₩127,060 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,650 | ₩128,669 | ₩126,537 | ₩127,677 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,648 | ₩131,070 | ₩127,355 | ₩127,435 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,382 | ₩135,093 | ₩129,956 | ₩130,278 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,800 | ₩137,185 | ₩131,754 | ₩135,415 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,127 | ₩134,664 | ₩132,129 | ₩132,303 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,041 | ₩135,388 | ₩132,773 | ₩134,329 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,840 | ₩134,221 | ₩131,083 | ₩132,974 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,870 | ₩131,861 | ₩127,502 | ₩131,190 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,363 | ₩134,704 | ₩128,441 | ₩128,803 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,801 | ₩132,974 | ₩129,742 | ₩132,263 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,131 | ₩132,719 | ₩129,849 | ₩130,466 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,554 | ₩130,815 | ₩128,133 | ₩130,386 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,012 | ₩130,573 | ₩126,523 | ₩130,332 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,341 | ₩129,903 | ₩127,341 | ₩128,897 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,037 | ₩130,573 | ₩127,744 | ₩128,065 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,531 | ₩132,692 | ₩130,801 | ₩131,016 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,827 | ₩133,269 | ₩131,432 | ₩132,880 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,376 | ₩133,926 | ₩131,834 | ₩132,572 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,658 | ₩134,208 | ₩131,512 | ₩132,733 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,811 | ₩135,039 | ₩132,424 | ₩133,028 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,871 | ₩137,936 | ₩130,721 | ₩133,578 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,874 | ₩127,462 | ₩124,820 | ₩126,617 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,814 | ₩126,242 | ₩123,465 | ₩125,853 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,325 | ₩124,900 | ₩120,729 | ₩123,841 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,548 | ₩122,580 | ₩120,434 | ₩121,212 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,193 | ₩122,781 | ₩119,643 | ₩121,708 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,910 | ₩122,808 | ₩120,810 | ₩120,984 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,224 | ₩124,002 | ₩121,655 | ₩121,695 | -1.24% | 136만 |
|---|