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 | ₩146,185 | ₩146,883 | ₩144,469 | ₩145,193 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,020 | ₩146,199 | ₩143,020 | ₩146,024 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,396 | ₩144,469 | ₩143,141 | ₩143,637 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,302 | ₩145,260 | ₩142,457 | ₩144,428 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,330 | ₩144,214 | ₩140,190 | ₩142,940 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,288 | ₩143,503 | ₩141,679 | ₩142,229 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,022 | ₩142,524 | ₩138,661 | ₩142,417 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,953 | ₩143,342 | ₩141,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,371 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,825 | ₩144,630 | ₩142,175 | ₩142,631 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,013 | ₩145,917 | ₩143,020 | ₩144,133 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,484 | ₩145,515 | ₩141,652 | ₩144,925 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,044 | ₩147,527 | ₩141,384 | ₩141,760 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,856 | ₩149,109 | ₩146,159 | ₩147,164 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,822 | ₩148,532 | ₩145,971 | ₩147,044 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,661 | ₩147,795 | ₩145,247 | ₩145,823 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,176 | ₩149,176 | ₩146,279 | ₩146,454 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,033 | ₩153,267 | ₩147,848 | ₩148,278 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,590 | ₩152,475 | ₩149,632 | ₩150,437 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,879 | ₩150,987 | ₩149,404 | ₩150,651 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,577 | ₩152,368 | ₩150,209 | ₩150,705 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,985 | ₩153,052 | ₩150,920 | ₩151,067 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,981 | ₩151,510 | ₩149,565 | ₩151,335 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,604 | ₩152,100 | ₩149,163 | ₩149,927 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,998 | ₩154,205 | ₩151,751 | ₩151,858 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,353 | ₩155,788 | ₩153,816 | ₩154,447 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,813 | ₩158,779 | ₩153,870 | ₩155,024 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,579 | ₩158,256 | ₩155,694 | ₩156,915 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,083 | ₩157,907 | ₩155,359 | ₩156,459 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,242 | ₩158,618 | ₩155,815 | ₩156,096 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,511 | ₩159,758 | ₩156,968 | ₩158,846 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,639 | ₩159,731 | ₩157,236 | ₩157,371 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,930 | ₩162,963 | ₩159,463 | ₩159,704 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,220 | ₩161,635 | ₩159,610 | ₩161,515 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,045 | ₩162,749 | ₩159,449 | ₩160,616 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,645 | ₩160,589 | ₩156,847 | ₩160,227 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,091 | ₩157,478 | ₩153,857 | ₩157,116 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,491 | ₩158,846 | ₩156,298 | ₩156,807 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,794 | ₩159,074 | ₩155,654 | ₩156,727 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,296 | ₩158,913 | ₩155,788 | ₩155,895 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,618 | ₩160,764 | ₩156,955 | ₩159,624 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,607 | ₩163,701 | ₩158,658 | ₩158,752 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,898 | ₩162,628 | ₩159,154 | ₩161,890 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,321 | ₩163,352 | ₩158,443 | ₩160,951 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,214 | ₩161,461 | ₩158,269 | ₩161,354 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,595 | ₩163,902 | ₩159,932 | ₩161,863 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,982 | ₩164,841 | ₩161,582 | ₩162,413 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,272 | ₩164,210 | ₩161,327 | ₩163,808 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,509 | ₩163,406 | ₩158,658 | ₩163,164 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,402 | ₩161,904 | ₩159,449 | ₩160,764 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,055 | ₩158,685 | ₩155,573 | ₩158,055 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩161,005 | ₩161,287 | ₩156,512 | ₩158,752 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,388 | ₩161,904 | ₩155,587 | ₩160,616 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,938 | ₩163,486 | ₩159,785 | ₩162,547 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,302 | ₩160,643 | ₩157,759 | ₩158,859 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,830 | ₩158,551 | ₩152,086 | ₩158,095 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,640 | ₩156,874 | ₩152,475 | ₩153,548 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,344 | ₩158,779 | ₩155,211 | ₩156,150 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,254 | ₩163,298 | ₩153,897 | ₩158,242 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,451 | ₩157,505 | ₩153,428 | ₩153,669 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,773 | ₩158,926 | ₩155,506 | ₩157,196 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,571 | ₩157,129 | ₩150,517 | ₩156,941 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,915 | ₩150,571 | ₩147,500 | ₩149,605 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,090 | ₩149,149 | ₩146,185 | ₩146,856 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,034 | ₩151,000 | ₩145,877 | ₩147,178 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,875 | ₩150,625 | ₩146,977 | ₩149,498 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,754 | ₩148,948 | ₩145,931 | ₩147,138 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,646 | ₩149,686 | ₩145,139 | ₩146,521 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,663 | ₩154,474 | ₩150,638 | ₩150,853 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,040 | ₩152,033 | ₩148,546 | ₩151,925 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,236 | ₩151,979 | ₩149,578 | ₩151,939 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,868 | ₩150,504 | ₩145,515 | ₩149,364 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,278 | ₩151,282 | ₩147,728 | ₩149,967 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,802 | ₩149,203 | ₩145,542 | ₩149,029 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,312 | ₩148,801 | ₩146,306 | ₩148,358 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,124 | ₩149,981 | ₩146,319 | ₩147,540 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,578 | ₩147,258 | ₩141,867 | ₩146,132 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,514 | ₩142,497 | ₩137,320 | ₩141,384 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,604 | ₩139,413 | ₩134,799 | ₩138,434 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,575 | ₩138,407 | ₩135,537 | ₩136,180 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,422 | ₩139,775 | ₩135,939 | ₩136,744 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,107 | ₩137,106 | ₩134,665 | ₩137,066 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,295 | ₩136,247 | ₩133,337 | ₩134,222 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,559 | ₩133,136 | ₩131,218 | ₩132,707 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,589 | ₩131,728 | ₩128,415 | ₩130,990 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,509 | ₩129,501 | ₩126,967 | ₩128,013 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,928 | ₩128,589 | ₩124,392 | ₩128,308 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,359 | ₩124,620 | ₩122,460 | ₩123,439 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,022 | ₩126,765 | ₩124,056 | ₩125,237 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,308 | ₩128,670 | ₩124,432 | ₩124,807 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,382 | ₩128,174 | ₩126,055 | ₩126,739 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,235 | ₩129,247 | ₩126,886 | ₩128,402 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,014 | ₩127,798 | ₩125,558 | ₩126,792 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,051 | ₩130,051 | ₩127,409 | ₩127,517 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,333 | ₩131,916 | ₩129,394 | ₩130,735 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,613 | ₩133,458 | ₩131,138 | ₩131,500 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,252 | ₩131,969 | ₩129,837 | ₩131,540 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,952 | ₩130,373 | ₩127,624 | ₩129,703 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,032 | ₩130,883 | ₩126,926 | ₩129,367 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,040 | ₩130,695 | ₩126,444 | ₩130,588 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,756 | ₩129,756 | ₩127,315 | ₩127,731 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,829 | ₩132,425 | ₩130,024 | ₩130,306 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,680 | ₩133,176 | ₩128,817 | ₩128,858 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,853 | ₩135,215 | ₩132,707 | ₩133,055 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,423 | ₩135,872 | ₩133,672 | ₩134,397 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,142 | ₩135,470 | ₩133,216 | ₩134,222 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,926 | ₩136,744 | ₩131,071 | ₩134,625 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,019 | ₩137,428 | ₩135,335 | ₩135,711 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,824 | ₩137,347 | ₩134,598 | ₩135,577 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,121 | ₩137,454 | ₩135,081 | ₩135,577 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,216 | ₩134,303 | ₩131,580 | ₩132,318 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,471 | ₩134,102 | ₩131,835 | ₩132,841 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,465 | ₩134,826 | ₩132,076 | ₩134,316 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,485 | ₩134,182 | ₩131,594 | ₩131,848 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,263 | ₩134,933 | ₩131,057 | ₩132,801 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,255 | ₩140,150 | ₩130,762 | ₩134,343 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,872 | ₩138,407 | ₩135,698 | ₩136,274 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,280 | ₩138,527 | ₩134,906 | ₩135,630 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,508 | ₩139,828 | ₩137,508 | ₩137,978 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,010 | ₩139,010 | ₩135,657 | ₩136,636 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,855 | ₩141,371 | ₩138,434 | ₩138,729 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,516 | ₩143,812 | ₩139,104 | ₩139,775 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,646 | ₩145,756 | ₩139,909 | ₩143,704 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,137 | ₩142,296 | ₩139,681 | ₩139,855 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,302 | ₩143,503 | ₩140,378 | ₩140,673 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,482 | ₩145,300 | ₩142,658 | ₩143,704 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,685 | ₩144,804 | ₩141,880 | ₩144,603 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,911 | ₩146,185 | ₩143,181 | ₩143,436 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,524 | ₩145,917 | ₩141,867 | ₩144,630 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,627 | ₩143,905 | ₩139,278 | ₩143,718 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,562 | ₩139,560 | ₩134,973 | ₩135,416 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,636 | ₩138,554 | ₩136,636 | ₩138,434 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,213 | ₩139,037 | ₩135,818 | ₩137,817 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,791 | ₩140,432 | ₩135,215 | ₩139,238 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,444 | ₩134,973 | ₩131,741 | ₩134,450 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,142 | ₩134,303 | ₩130,360 | ₩131,728 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,261 | ₩137,133 | ₩133,391 | ₩133,552 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,454 | ₩138,970 | ₩136,113 | ₩136,382 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,535 | ₩138,769 | ₩135,510 | ₩138,420 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,994 | ₩137,468 | ₩133,538 | ₩136,194 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,866 | ₩136,811 | ₩133,431 | ₩135,242 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,429 | ₩135,456 | ₩131,795 | ₩132,023 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,081 | ₩135,563 | ₩133,659 | ₩135,443 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,855 | ₩140,794 | ₩135,966 | ₩136,033 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,202 | ₩142,685 | ₩140,579 | ₩141,210 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,907 | ₩143,342 | ₩140,861 | ₩142,350 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,700 | ₩141,317 | ₩138,353 | ₩141,049 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,755 | ₩141,357 | ₩138,661 | ₩139,654 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,539 | ₩141,612 | ₩139,265 | ₩140,673 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,888 | ₩143,181 | ₩138,729 | ₩140,982 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,271 | ₩141,907 | ₩137,857 | ₩140,982 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,764 | ₩146,212 | ₩141,022 | ₩141,907 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,787 | ₩148,948 | ₩144,107 | ₩145,045 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,537 | ₩151,537 | ₩147,312 | ₩149,270 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,314 | ₩152,314 | ₩149,029 | ₩151,402 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,044 | ₩156,083 | ₩150,732 | ₩155,721 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,232 | ₩155,386 | ₩153,186 | ₩153,696 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,232 | ₩155,117 | ₩150,853 | ₩154,715 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,426 | ₩155,547 | ₩150,826 | ₩153,629 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,541 | ₩156,405 | ₩154,071 | ₩155,372 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,690 | ₩155,184 | ₩152,381 | ₩154,366 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,824 | ₩154,179 | ₩151,684 | ₩153,964 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,891 | ₩153,803 | ₩151,094 | ₩152,489 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,425 | ₩153,481 | ₩148,143 | ₩152,998 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩149,002 | ₩150,008 | ₩147,352 | ₩147,956 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,124 | ₩150,102 | ₩147,124 | ₩148,586 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,048 | ₩151,295 | ₩147,191 | ₩148,050 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,431 | ₩151,054 | ₩147,982 | ₩149,525 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,184 | ₩150,410 | ₩146,722 | ₩149,619 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,967 | ₩150,329 | ₩146,226 | ₩147,915 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,423 | ₩152,261 | ₩149,659 | ₩151,389 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,221 | ₩155,372 | ₩147,594 | ₩153,159 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,550 | ₩155,198 | ₩150,356 | ₩154,554 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,850 | ₩150,611 | ₩145,247 | ₩149,605 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,936 | ₩145,206 | ₩139,439 | ₩144,549 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,889 | ₩140,499 | ₩137,428 | ₩140,392 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,821 | ₩141,210 | ₩137,642 | ₩139,922 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,782 | ₩140,123 | ₩138,018 | ₩139,788 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,016 | ₩140,821 | ₩138,259 | ₩139,198 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,801 | ₩140,620 | ₩139,319 | ₩139,989 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,253 | ₩139,962 | ₩136,958 | ₩139,372 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,978 | ₩138,930 | ₩136,824 | ₩137,213 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,972 | ₩138,045 | ₩135,979 | ₩137,884 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,474 | ₩138,889 | ₩135,979 | ₩136,221 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,842 | ₩141,196 | ₩138,796 | ₩139,801 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,070 | ₩141,947 | ₩139,560 | ₩140,526 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,855 | ₩140,928 | ₩139,010 | ₩139,694 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,162 | ₩142,162 | ₩138,071 | ₩139,399 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,936 | ₩142,537 | ₩139,426 | ₩142,014 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,715 | ₩140,190 | ₩138,407 | ₩140,190 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,906 | ₩139,627 | ₩134,558 | ₩138,876 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,976 | ₩139,976 | ₩134,759 | ₩135,000 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,229 | ₩143,208 | ₩139,305 | ₩139,480 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,729 | ₩142,578 | ₩138,729 | ₩141,813 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,937 | ₩140,579 | ₩136,770 | ₩139,721 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,393 | ₩139,386 | ₩137,924 | ₩138,098 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,278 | ₩139,560 | ₩138,071 | ₩139,117 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,978 | ₩139,547 | ₩137,468 | ₩139,144 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,535 | ₩138,997 | ₩136,972 | ₩138,004 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,937 | ₩138,393 | ₩137,119 | ₩137,723 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,541 | ₩138,916 | ₩137,226 | ₩138,232 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,025 | ₩139,238 | ₩137,025 | ₩138,393 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,730 | ₩138,501 | ₩136,677 | ₩136,784 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,855 | ₩140,861 | ₩137,441 | ₩137,548 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,832 | ₩140,137 | ₩135,832 | ₩139,882 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,033 | ₩137,602 | ₩134,625 | ₩136,167 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,580 | ₩136,234 | ₩131,486 | ₩135,791 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,166 | ₩131,325 | ₩128,321 | ₩131,205 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,718 | ₩129,153 | ₩127,168 | ₩128,683 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,149 | ₩127,973 | ₩125,371 | ₩127,463 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,919 | ₩129,367 | ₩126,095 | ₩126,336 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,682 | ₩131,433 | ₩127,825 | ₩128,992 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,050 | ₩133,686 | ₩131,352 | ₩131,366 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,391 | ₩134,276 | ₩131,781 | ₩132,076 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,875 | ₩133,498 | ₩131,500 | ₩133,310 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,923 | ₩132,345 | ₩130,467 | ₩131,553 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,092 | ₩131,942 | ₩129,636 | ₩130,628 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,232 | ₩131,406 | ₩129,729 | ₩129,864 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,239 | ₩131,419 | ₩129,837 | ₩129,998 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,434 | ₩130,869 | ₩128,241 | ₩130,145 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,421 | ₩130,427 | ₩126,631 | ₩127,731 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,501 | ₩131,795 | ₩128,375 | ₩130,454 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,020 | ₩129,542 | ₩126,980 | ₩128,576 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,838 | ₩128,549 | ₩125,438 | ₩127,061 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,651 | ₩128,670 | ₩126,538 | ₩127,677 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,649 | ₩131,071 | ₩127,356 | ₩127,436 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,383 | ₩135,094 | ₩129,957 | ₩130,279 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,801 | ₩137,186 | ₩131,755 | ₩135,416 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,128 | ₩134,665 | ₩132,130 | ₩132,304 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,042 | ₩135,389 | ₩132,774 | ₩134,330 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,841 | ₩134,222 | ₩131,084 | ₩132,975 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,871 | ₩131,862 | ₩127,503 | ₩131,191 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,364 | ₩134,705 | ₩128,442 | ₩128,804 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,802 | ₩132,975 | ₩129,743 | ₩132,264 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,132 | ₩132,720 | ₩129,850 | ₩130,467 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,555 | ₩130,816 | ₩128,133 | ₩130,387 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,013 | ₩130,574 | ₩126,524 | ₩130,333 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,342 | ₩129,904 | ₩127,342 | ₩128,898 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,038 | ₩130,574 | ₩127,745 | ₩128,066 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,532 | ₩132,693 | ₩130,802 | ₩131,017 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,827 | ₩133,270 | ₩131,433 | ₩132,881 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,377 | ₩133,927 | ₩131,835 | ₩132,573 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,659 | ₩134,209 | ₩131,513 | ₩132,734 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,812 | ₩135,040 | ₩132,425 | ₩133,029 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,872 | ₩137,937 | ₩130,722 | ₩133,579 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,874 | ₩127,463 | ₩124,821 | ₩126,618 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,815 | ₩126,242 | ₩123,466 | ₩125,854 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,326 | ₩124,901 | ₩120,730 | ₩123,842 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,548 | ₩122,581 | ₩120,435 | ₩121,213 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,194 | ₩122,782 | ₩119,644 | ₩121,709 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,911 | ₩122,809 | ₩120,811 | ₩120,985 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,225 | ₩124,003 | ₩121,656 | ₩121,696 | -1.24% | 136만 |
|---|