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 | ₩146,220 | ₩146,918 | ₩144,503 | ₩145,228 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,054 | ₩146,234 | ₩143,054 | ₩146,059 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,430 | ₩144,503 | ₩143,175 | ₩143,671 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,336 | ₩145,295 | ₩142,491 | ₩144,463 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,364 | ₩144,248 | ₩140,224 | ₩142,974 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,323 | ₩143,537 | ₩141,713 | ₩142,263 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,056 | ₩142,558 | ₩138,695 | ₩142,451 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,987 | ₩143,376 | ₩141,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,404 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,859 | ₩144,664 | ₩142,209 | ₩142,665 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,047 | ₩145,952 | ₩143,054 | ₩144,168 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,518 | ₩145,549 | ₩141,686 | ₩144,959 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,079 | ₩147,562 | ₩141,418 | ₩141,793 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,891 | ₩149,145 | ₩146,193 | ₩147,200 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,857 | ₩148,568 | ₩146,006 | ₩147,079 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,696 | ₩147,830 | ₩145,281 | ₩145,858 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,212 | ₩149,212 | ₩146,314 | ₩146,489 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,069 | ₩153,303 | ₩147,884 | ₩148,313 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,626 | ₩152,512 | ₩149,668 | ₩150,473 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,915 | ₩151,023 | ₩149,440 | ₩150,687 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,613 | ₩152,404 | ₩150,245 | ₩150,741 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩153,021 | ₩153,089 | ₩150,956 | ₩151,103 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩150,017 | ₩151,546 | ₩149,601 | ₩151,371 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,640 | ₩152,136 | ₩149,198 | ₩149,963 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩153,035 | ₩154,242 | ₩151,787 | ₩151,895 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,390 | ₩155,825 | ₩153,853 | ₩154,484 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,851 | ₩158,817 | ₩153,907 | ₩155,061 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,617 | ₩158,293 | ₩155,731 | ₩156,952 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,120 | ₩157,945 | ₩155,396 | ₩156,496 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,280 | ₩158,656 | ₩155,852 | ₩156,134 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,548 | ₩159,796 | ₩157,006 | ₩158,884 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,676 | ₩159,769 | ₩157,274 | ₩157,408 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,969 | ₩163,002 | ₩159,501 | ₩159,742 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,258 | ₩161,674 | ₩159,648 | ₩161,553 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,084 | ₩162,787 | ₩159,487 | ₩160,654 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,682 | ₩160,628 | ₩156,885 | ₩160,265 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,128 | ₩157,515 | ₩153,893 | ₩157,153 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,529 | ₩158,884 | ₩156,335 | ₩156,845 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,831 | ₩159,112 | ₩155,691 | ₩156,764 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,334 | ₩158,951 | ₩155,825 | ₩155,932 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,656 | ₩160,802 | ₩156,992 | ₩159,662 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,646 | ₩163,740 | ₩158,696 | ₩158,790 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,936 | ₩162,667 | ₩159,192 | ₩161,929 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,359 | ₩163,391 | ₩158,481 | ₩160,990 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,252 | ₩161,500 | ₩158,307 | ₩161,392 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,634 | ₩163,941 | ₩159,970 | ₩161,902 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩164,022 | ₩164,880 | ₩161,620 | ₩162,452 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,311 | ₩164,250 | ₩161,365 | ₩163,847 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,547 | ₩163,445 | ₩158,696 | ₩163,203 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,440 | ₩161,942 | ₩159,487 | ₩160,802 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,092 | ₩158,723 | ₩155,611 | ₩158,092 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩161,043 | ₩161,325 | ₩156,550 | ₩158,790 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,426 | ₩161,942 | ₩155,624 | ₩160,654 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,976 | ₩163,525 | ₩159,823 | ₩162,586 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,340 | ₩160,681 | ₩157,797 | ₩158,897 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,867 | ₩158,589 | ₩152,123 | ₩158,132 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,678 | ₩156,912 | ₩152,512 | ₩153,585 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,381 | ₩158,817 | ₩155,248 | ₩156,187 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,292 | ₩163,337 | ₩153,934 | ₩158,280 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,489 | ₩157,542 | ₩153,464 | ₩153,706 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,811 | ₩158,964 | ₩155,543 | ₩157,234 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,607 | ₩157,167 | ₩150,553 | ₩156,979 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,951 | ₩150,607 | ₩147,535 | ₩149,641 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,125 | ₩149,185 | ₩146,220 | ₩146,891 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,070 | ₩151,036 | ₩145,912 | ₩147,213 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,910 | ₩150,660 | ₩147,012 | ₩149,534 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,790 | ₩148,984 | ₩145,965 | ₩147,173 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,681 | ₩149,721 | ₩145,174 | ₩146,556 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,700 | ₩154,511 | ₩150,674 | ₩150,889 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,076 | ₩152,069 | ₩148,581 | ₩151,962 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,271 | ₩152,015 | ₩149,614 | ₩151,975 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,903 | ₩150,540 | ₩145,549 | ₩149,400 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,313 | ₩151,318 | ₩147,763 | ₩150,003 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,837 | ₩149,239 | ₩145,576 | ₩149,064 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,347 | ₩148,836 | ₩146,341 | ₩148,393 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,159 | ₩150,017 | ₩146,354 | ₩147,575 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,612 | ₩147,293 | ₩141,901 | ₩146,167 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,547 | ₩142,531 | ₩137,353 | ₩141,418 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,636 | ₩139,446 | ₩134,831 | ₩138,467 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,608 | ₩138,440 | ₩135,569 | ₩136,213 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,454 | ₩139,808 | ₩135,971 | ₩136,776 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,140 | ₩137,138 | ₩134,697 | ₩137,098 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,327 | ₩136,280 | ₩133,369 | ₩134,254 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,591 | ₩133,168 | ₩131,249 | ₩132,738 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,620 | ₩131,759 | ₩128,446 | ₩131,021 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,540 | ₩129,532 | ₩126,997 | ₩128,043 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,958 | ₩128,620 | ₩124,421 | ₩128,338 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,388 | ₩124,649 | ₩122,490 | ₩123,469 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,052 | ₩126,796 | ₩124,086 | ₩125,266 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,338 | ₩128,701 | ₩124,462 | ₩124,837 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,413 | ₩128,204 | ₩126,085 | ₩126,769 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,265 | ₩129,277 | ₩126,916 | ₩128,432 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,045 | ₩127,829 | ₩125,588 | ₩126,823 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,082 | ₩130,082 | ₩127,440 | ₩127,547 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,364 | ₩131,947 | ₩129,425 | ₩130,767 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,645 | ₩133,490 | ₩131,169 | ₩131,531 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,284 | ₩132,001 | ₩129,868 | ₩131,571 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,982 | ₩130,404 | ₩127,654 | ₩129,734 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,063 | ₩130,914 | ₩126,957 | ₩129,398 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,070 | ₩130,726 | ₩126,474 | ₩130,619 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,787 | ₩129,787 | ₩127,346 | ₩127,762 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,860 | ₩132,457 | ₩130,056 | ₩130,337 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,712 | ₩133,208 | ₩128,848 | ₩128,888 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,885 | ₩135,247 | ₩132,738 | ₩133,087 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,456 | ₩135,904 | ₩133,704 | ₩134,429 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,174 | ₩135,502 | ₩133,248 | ₩134,254 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,958 | ₩136,776 | ₩131,102 | ₩134,657 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,052 | ₩137,460 | ₩135,368 | ₩135,743 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,857 | ₩137,380 | ₩134,630 | ₩135,609 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,153 | ₩137,487 | ₩135,113 | ₩135,609 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,248 | ₩134,335 | ₩131,612 | ₩132,349 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,503 | ₩134,134 | ₩131,867 | ₩132,873 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,497 | ₩134,858 | ₩132,108 | ₩134,348 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,517 | ₩134,214 | ₩131,625 | ₩131,880 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,295 | ₩134,965 | ₩131,088 | ₩132,832 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,287 | ₩140,184 | ₩130,793 | ₩134,375 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,904 | ₩138,440 | ₩135,730 | ₩136,307 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,313 | ₩138,560 | ₩134,938 | ₩135,663 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,541 | ₩139,862 | ₩137,541 | ₩138,010 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,043 | ₩139,043 | ₩135,690 | ₩136,669 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,888 | ₩141,404 | ₩138,467 | ₩138,762 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,551 | ₩143,846 | ₩139,137 | ₩139,808 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,680 | ₩145,791 | ₩139,942 | ₩143,739 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,170 | ₩142,330 | ₩139,714 | ₩139,888 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,336 | ₩143,537 | ₩140,412 | ₩140,707 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,517 | ₩145,335 | ₩142,692 | ₩143,739 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,719 | ₩144,839 | ₩141,914 | ₩144,637 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,946 | ₩146,220 | ₩143,215 | ₩143,470 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,558 | ₩145,952 | ₩141,901 | ₩144,664 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,660 | ₩143,940 | ₩139,312 | ₩143,752 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,595 | ₩139,593 | ₩135,006 | ₩135,448 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,669 | ₩138,587 | ₩136,669 | ₩138,467 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,246 | ₩139,070 | ₩135,851 | ₩137,849 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,824 | ₩140,465 | ₩135,247 | ₩139,271 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,476 | ₩135,006 | ₩131,773 | ₩134,482 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,174 | ₩134,335 | ₩130,391 | ₩131,759 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,293 | ₩137,165 | ₩133,423 | ₩133,584 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,487 | ₩139,003 | ₩136,146 | ₩136,414 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,568 | ₩138,802 | ₩135,542 | ₩138,453 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩134,026 | ₩137,501 | ₩133,570 | ₩136,226 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,898 | ₩136,843 | ₩133,463 | ₩135,274 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,462 | ₩135,488 | ₩131,826 | ₩132,054 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,113 | ₩135,596 | ₩133,691 | ₩135,475 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,888 | ₩140,828 | ₩135,998 | ₩136,065 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,236 | ₩142,719 | ₩140,613 | ₩141,243 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,941 | ₩143,376 | ₩140,895 | ₩142,384 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,734 | ₩141,351 | ₩138,386 | ₩141,082 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,788 | ₩141,391 | ₩138,695 | ₩139,687 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,573 | ₩141,646 | ₩139,298 | ₩140,707 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,921 | ₩143,215 | ₩138,762 | ₩141,015 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,304 | ₩141,941 | ₩137,890 | ₩141,015 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,798 | ₩146,247 | ₩141,056 | ₩141,941 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,823 | ₩148,984 | ₩144,141 | ₩145,080 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,573 | ₩151,573 | ₩147,347 | ₩149,306 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,351 | ₩152,351 | ₩149,064 | ₩151,439 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,081 | ₩156,120 | ₩150,768 | ₩155,758 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,269 | ₩155,423 | ₩153,223 | ₩153,732 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,269 | ₩155,154 | ₩150,889 | ₩154,752 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,463 | ₩155,584 | ₩150,862 | ₩153,665 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,578 | ₩156,442 | ₩154,108 | ₩155,409 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,726 | ₩155,221 | ₩152,418 | ₩154,403 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,861 | ₩154,215 | ₩151,720 | ₩154,001 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,928 | ₩153,840 | ₩151,130 | ₩152,525 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,460 | ₩153,518 | ₩148,179 | ₩153,035 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩149,037 | ₩150,043 | ₩147,387 | ₩147,991 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,159 | ₩150,137 | ₩147,159 | ₩148,621 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,084 | ₩151,331 | ₩147,226 | ₩148,085 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,467 | ₩151,090 | ₩148,018 | ₩149,560 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,219 | ₩150,446 | ₩146,757 | ₩149,654 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩150,003 | ₩150,365 | ₩146,260 | ₩147,951 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,459 | ₩152,297 | ₩149,695 | ₩151,425 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,257 | ₩155,409 | ₩147,629 | ₩153,196 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,586 | ₩155,235 | ₩150,392 | ₩154,591 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,885 | ₩150,647 | ₩145,281 | ₩149,641 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,969 | ₩145,241 | ₩139,473 | ₩144,584 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,923 | ₩140,532 | ₩137,460 | ₩140,425 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,854 | ₩141,243 | ₩137,675 | ₩139,956 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,815 | ₩140,157 | ₩138,051 | ₩139,821 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,049 | ₩140,854 | ₩138,292 | ₩139,231 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,835 | ₩140,653 | ₩139,352 | ₩140,023 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,286 | ₩139,996 | ₩136,991 | ₩139,406 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩138,010 | ₩138,963 | ₩136,857 | ₩137,246 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩137,004 | ₩138,078 | ₩136,012 | ₩137,917 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,507 | ₩138,923 | ₩136,012 | ₩136,253 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,875 | ₩141,230 | ₩138,829 | ₩139,835 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,103 | ₩141,981 | ₩139,593 | ₩140,559 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,888 | ₩140,962 | ₩139,043 | ₩139,728 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,196 | ₩142,196 | ₩138,104 | ₩139,432 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,969 | ₩142,571 | ₩139,459 | ₩142,048 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,748 | ₩140,224 | ₩138,440 | ₩140,224 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,938 | ₩139,660 | ₩134,590 | ₩138,909 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩140,009 | ₩140,009 | ₩134,791 | ₩135,032 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,263 | ₩143,242 | ₩139,338 | ₩139,513 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,762 | ₩142,612 | ₩138,762 | ₩141,847 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,970 | ₩140,613 | ₩136,803 | ₩139,754 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,426 | ₩139,419 | ₩137,957 | ₩138,131 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,312 | ₩139,593 | ₩138,104 | ₩139,151 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩138,010 | ₩139,580 | ₩137,501 | ₩139,178 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,568 | ₩139,030 | ₩137,004 | ₩138,037 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,970 | ₩138,426 | ₩137,152 | ₩137,756 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,574 | ₩138,949 | ₩137,259 | ₩138,265 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,058 | ₩139,271 | ₩137,058 | ₩138,426 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,763 | ₩138,534 | ₩136,709 | ₩136,817 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,888 | ₩140,895 | ₩137,474 | ₩137,581 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,864 | ₩140,170 | ₩135,864 | ₩139,915 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,065 | ₩137,635 | ₩134,657 | ₩136,199 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,612 | ₩136,267 | ₩131,518 | ₩135,824 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,197 | ₩131,357 | ₩128,352 | ₩131,236 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,748 | ₩129,184 | ₩127,198 | ₩128,714 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,179 | ₩128,003 | ₩125,401 | ₩127,493 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,949 | ₩129,398 | ₩126,125 | ₩126,366 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,713 | ₩131,464 | ₩127,856 | ₩129,023 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,081 | ₩133,718 | ₩131,384 | ₩131,397 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,423 | ₩134,308 | ₩131,813 | ₩132,108 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,907 | ₩133,530 | ₩131,531 | ₩133,342 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,954 | ₩132,376 | ₩130,498 | ₩131,585 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,123 | ₩131,974 | ₩129,666 | ₩130,659 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,263 | ₩131,437 | ₩129,760 | ₩129,895 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,270 | ₩131,451 | ₩129,868 | ₩130,029 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,465 | ₩130,901 | ₩128,271 | ₩130,176 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,452 | ₩130,458 | ₩126,662 | ₩127,762 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,532 | ₩131,826 | ₩128,406 | ₩130,485 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,051 | ₩129,573 | ₩127,010 | ₩128,607 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,869 | ₩128,580 | ₩125,468 | ₩127,091 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,681 | ₩128,701 | ₩126,568 | ₩127,708 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,680 | ₩131,102 | ₩127,386 | ₩127,466 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,415 | ₩135,126 | ₩129,988 | ₩130,310 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,832 | ₩137,219 | ₩131,786 | ₩135,448 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,160 | ₩134,697 | ₩132,162 | ₩132,336 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,074 | ₩135,421 | ₩132,806 | ₩134,362 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,873 | ₩134,254 | ₩131,115 | ₩133,007 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,902 | ₩131,893 | ₩127,534 | ₩131,223 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,396 | ₩134,737 | ₩128,473 | ₩128,835 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,834 | ₩133,007 | ₩129,774 | ₩132,296 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,163 | ₩132,752 | ₩129,881 | ₩130,498 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,586 | ₩130,847 | ₩128,164 | ₩130,418 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,043 | ₩130,606 | ₩126,554 | ₩130,364 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,373 | ₩129,935 | ₩127,373 | ₩128,929 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,069 | ₩130,606 | ₩127,775 | ₩128,097 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,564 | ₩132,725 | ₩130,834 | ₩131,048 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,859 | ₩133,302 | ₩131,464 | ₩132,913 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,409 | ₩133,959 | ₩131,867 | ₩132,604 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,691 | ₩134,241 | ₩131,545 | ₩132,765 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,845 | ₩135,073 | ₩132,457 | ₩133,060 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,904 | ₩137,970 | ₩130,753 | ₩133,610 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,904 | ₩127,493 | ₩124,851 | ₩126,648 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,845 | ₩126,273 | ₩123,496 | ₩125,884 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,355 | ₩124,931 | ₩120,759 | ₩123,871 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,577 | ₩122,610 | ₩120,464 | ₩121,242 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,223 | ₩122,812 | ₩119,673 | ₩121,738 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,940 | ₩122,838 | ₩120,840 | ₩121,014 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,254 | ₩124,032 | ₩121,685 | ₩121,725 | -1.24% | 136만 |
|---|