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 | ₩145,912 | ₩146,608 | ₩144,198 | ₩144,921 | -0.68% | 60.9만 |
| 2026.10.08 | ₩142,753 | ₩145,925 | ₩142,753 | ₩145,751 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,127 | ₩144,198 | ₩142,873 | ₩143,368 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,034 | ₩144,988 | ₩142,190 | ₩144,158 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,066 | ₩143,944 | ₩139,928 | ₩142,672 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,020 | ₩143,234 | ₩141,414 | ₩141,963 | -0.74% | 77.3만 |
| 2026.10.01 | ₩140,758 | ₩142,257 | ₩138,402 | ₩142,150 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,686 | ₩143,074 | ₩141,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,106 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,556 | ₩144,359 | ₩141,909 | ₩142,364 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩143,743 | ₩145,644 | ₩142,753 | ₩143,864 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,217 | ₩145,242 | ₩141,387 | ₩144,653 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩146,768 | ₩147,250 | ₩141,119 | ₩141,494 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,581 | ₩148,830 | ₩145,885 | ₩146,889 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,545 | ₩148,254 | ₩145,698 | ₩146,768 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,384 | ₩147,518 | ₩144,975 | ₩145,550 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩148,897 | ₩148,897 | ₩146,005 | ₩146,179 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩151,748 | ₩152,980 | ₩147,572 | ₩148,000 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,306 | ₩152,190 | ₩149,352 | ₩150,155 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,597 | ₩150,704 | ₩149,124 | ₩150,369 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,293 | ₩152,083 | ₩149,928 | ₩150,423 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,699 | ₩152,766 | ₩150,637 | ₩150,784 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,700 | ₩151,226 | ₩149,285 | ₩151,052 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,320 | ₩151,815 | ₩148,884 | ₩149,647 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,712 | ₩153,917 | ₩151,467 | ₩151,574 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,064 | ₩155,496 | ₩153,529 | ₩154,158 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,518 | ₩158,482 | ₩153,582 | ₩154,733 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,286 | ₩157,960 | ₩155,403 | ₩156,621 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩155,791 | ₩157,611 | ₩155,068 | ₩156,166 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩157,946 | ₩158,321 | ₩155,523 | ₩155,804 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,214 | ₩159,459 | ₩156,674 | ₩158,549 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,344 | ₩159,432 | ₩156,942 | ₩157,076 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,627 | ₩162,658 | ₩159,164 | ₩159,405 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩160,918 | ₩161,333 | ₩159,312 | ₩161,212 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩160,744 | ₩162,444 | ₩159,151 | ₩160,316 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,348 | ₩160,289 | ₩156,554 | ₩159,927 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩154,800 | ₩157,183 | ₩153,569 | ₩156,822 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,196 | ₩158,549 | ₩156,005 | ₩156,514 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,500 | ₩158,776 | ₩155,363 | ₩156,433 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,000 | ₩158,615 | ₩155,496 | ₩155,604 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,321 | ₩160,463 | ₩156,661 | ₩159,325 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,301 | ₩163,394 | ₩158,361 | ₩158,455 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,597 | ₩162,323 | ₩158,856 | ₩161,587 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,021 | ₩163,046 | ₩158,147 | ₩160,650 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩159,914 | ₩161,159 | ₩157,973 | ₩161,052 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,293 | ₩163,595 | ₩159,633 | ₩161,560 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,676 | ₩164,532 | ₩161,279 | ₩162,109 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩162,966 | ₩163,903 | ₩161,025 | ₩163,501 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,208 | ₩163,100 | ₩158,361 | ₩162,859 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,101 | ₩161,601 | ₩159,151 | ₩160,463 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩157,759 | ₩158,388 | ₩155,282 | ₩157,759 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩160,704 | ₩160,985 | ₩156,219 | ₩158,455 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,088 | ₩161,601 | ₩155,296 | ₩160,316 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,637 | ₩163,180 | ₩159,486 | ₩162,243 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,004 | ₩160,342 | ₩157,464 | ₩158,562 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,542 | ₩158,254 | ₩151,802 | ₩157,799 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,349 | ₩156,581 | ₩152,190 | ₩153,261 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,049 | ₩158,482 | ₩154,921 | ₩155,858 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩159,954 | ₩162,993 | ₩153,609 | ₩157,946 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,156 | ₩157,210 | ₩153,140 | ₩153,381 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,478 | ₩158,629 | ₩155,215 | ₩156,902 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,289 | ₩156,835 | ₩150,236 | ₩156,648 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,639 | ₩150,289 | ₩147,224 | ₩149,325 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩147,813 | ₩148,870 | ₩145,912 | ₩146,581 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩149,754 | ₩150,717 | ₩145,604 | ₩146,902 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,598 | ₩150,343 | ₩146,702 | ₩149,218 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,478 | ₩148,669 | ₩145,657 | ₩146,862 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,365 | ₩149,406 | ₩144,868 | ₩146,246 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,377 | ₩154,185 | ₩150,356 | ₩150,570 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩150,758 | ₩151,748 | ₩148,268 | ₩151,641 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩149,954 | ₩151,695 | ₩149,299 | ₩151,655 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,589 | ₩150,222 | ₩145,242 | ₩149,084 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,000 | ₩150,999 | ₩147,451 | ₩149,687 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,528 | ₩148,924 | ₩145,269 | ₩148,750 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,036 | ₩148,522 | ₩146,032 | ₩148,080 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩146,849 | ₩149,700 | ₩146,046 | ₩147,264 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,311 | ₩146,983 | ₩141,601 | ₩145,858 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,255 | ₩142,231 | ₩137,063 | ₩141,119 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,350 | ₩139,152 | ₩134,547 | ₩138,174 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,318 | ₩138,148 | ₩135,283 | ₩135,926 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,166 | ₩139,513 | ₩135,685 | ₩136,488 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩134,855 | ₩136,849 | ₩134,413 | ₩136,809 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,042 | ₩135,992 | ₩133,088 | ₩133,971 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,311 | ₩132,887 | ₩130,973 | ₩132,458 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,349 | ₩131,481 | ₩128,175 | ₩130,745 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,268 | ₩129,259 | ₩126,729 | ₩127,773 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,694 | ₩128,349 | ₩124,159 | ₩128,068 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,128 | ₩124,386 | ₩122,231 | ₩123,208 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩124,788 | ₩126,528 | ₩123,824 | ₩125,002 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,068 | ₩128,429 | ₩124,199 | ₩124,574 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,144 | ₩127,934 | ₩125,819 | ₩126,501 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩126,997 | ₩129,005 | ₩126,649 | ₩128,161 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩125,779 | ₩127,559 | ₩125,323 | ₩126,555 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩129,808 | ₩129,808 | ₩127,171 | ₩127,278 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,089 | ₩131,669 | ₩129,152 | ₩130,491 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,365 | ₩133,208 | ₩130,892 | ₩131,254 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,009 | ₩131,722 | ₩129,594 | ₩131,294 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,710 | ₩130,129 | ₩127,385 | ₩129,460 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩128,791 | ₩130,638 | ₩126,689 | ₩129,125 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩127,800 | ₩130,450 | ₩126,207 | ₩130,343 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,513 | ₩129,513 | ₩127,077 | ₩127,492 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,584 | ₩132,177 | ₩129,781 | ₩130,062 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,432 | ₩132,927 | ₩128,576 | ₩128,617 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,600 | ₩134,962 | ₩132,458 | ₩132,806 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,172 | ₩135,618 | ₩133,422 | ₩134,145 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩133,891 | ₩135,216 | ₩132,967 | ₩133,971 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,671 | ₩136,488 | ₩130,825 | ₩134,373 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩135,765 | ₩137,170 | ₩135,082 | ₩135,457 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,568 | ₩137,090 | ₩134,346 | ₩135,323 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩134,868 | ₩137,197 | ₩134,828 | ₩135,323 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩132,967 | ₩134,051 | ₩131,334 | ₩132,070 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,221 | ₩133,851 | ₩131,588 | ₩132,592 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,217 | ₩134,573 | ₩131,829 | ₩134,065 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,235 | ₩133,931 | ₩131,347 | ₩131,602 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,011 | ₩134,681 | ₩130,812 | ₩132,552 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,002 | ₩139,888 | ₩130,517 | ₩134,092 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,618 | ₩138,148 | ₩135,444 | ₩136,019 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,023 | ₩138,268 | ₩134,654 | ₩135,377 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,251 | ₩139,567 | ₩137,251 | ₩137,719 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩138,750 | ₩138,750 | ₩135,403 | ₩136,381 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,593 | ₩141,106 | ₩138,174 | ₩138,469 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,248 | ₩143,542 | ₩138,844 | ₩139,513 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,383 | ₩145,483 | ₩139,647 | ₩143,435 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩139,874 | ₩142,030 | ₩139,419 | ₩139,593 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,034 | ₩143,234 | ₩140,115 | ₩140,410 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,212 | ₩145,028 | ₩142,391 | ₩143,435 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,418 | ₩144,533 | ₩141,615 | ₩144,332 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,640 | ₩145,912 | ₩142,913 | ₩143,168 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,257 | ₩145,644 | ₩141,601 | ₩144,359 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,366 | ₩143,636 | ₩139,018 | ₩143,449 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,304 | ₩139,299 | ₩134,721 | ₩135,162 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,381 | ₩138,295 | ₩136,381 | ₩138,174 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩136,956 | ₩138,777 | ₩135,564 | ₩137,559 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,537 | ₩140,169 | ₩134,962 | ₩138,978 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,195 | ₩134,721 | ₩131,495 | ₩134,199 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩133,891 | ₩134,051 | ₩130,116 | ₩131,481 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,006 | ₩136,876 | ₩133,141 | ₩133,302 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,197 | ₩138,710 | ₩135,859 | ₩136,126 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,278 | ₩138,509 | ₩135,256 | ₩138,161 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,744 | ₩137,211 | ₩133,288 | ₩135,939 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,614 | ₩136,555 | ₩133,181 | ₩134,988 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,176 | ₩135,203 | ₩131,548 | ₩131,776 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩134,828 | ₩135,310 | ₩133,409 | ₩135,189 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,593 | ₩140,530 | ₩135,711 | ₩135,778 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩141,936 | ₩142,418 | ₩140,316 | ₩140,945 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,641 | ₩143,074 | ₩140,597 | ₩142,083 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,437 | ₩141,053 | ₩138,094 | ₩140,785 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,496 | ₩141,093 | ₩138,402 | ₩139,393 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,276 | ₩141,347 | ₩139,004 | ₩140,410 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,624 | ₩142,913 | ₩138,469 | ₩140,718 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,008 | ₩141,641 | ₩137,599 | ₩140,718 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,493 | ₩145,939 | ₩140,758 | ₩141,641 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,509 | ₩148,669 | ₩143,837 | ₩144,774 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,253 | ₩151,253 | ₩147,036 | ₩148,991 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,029 | ₩152,029 | ₩148,750 | ₩151,119 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩153,756 | ₩155,791 | ₩150,450 | ₩155,429 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩153,944 | ₩155,095 | ₩152,899 | ₩153,408 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩153,944 | ₩154,827 | ₩150,570 | ₩154,426 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,135 | ₩155,255 | ₩150,543 | ₩153,341 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,251 | ₩156,112 | ₩153,783 | ₩155,081 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,404 | ₩154,894 | ₩152,096 | ₩154,077 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,538 | ₩153,890 | ₩151,400 | ₩153,676 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,605 | ₩153,515 | ₩150,811 | ₩152,203 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,147 | ₩153,194 | ₩147,866 | ₩152,712 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩148,723 | ₩149,727 | ₩147,076 | ₩147,679 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩146,849 | ₩149,821 | ₩146,849 | ₩148,308 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩149,767 | ₩151,012 | ₩146,916 | ₩147,772 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,151 | ₩150,771 | ₩147,706 | ₩149,245 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩147,906 | ₩150,128 | ₩146,447 | ₩149,339 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,687 | ₩150,048 | ₩145,952 | ₩147,639 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,142 | ₩151,976 | ₩149,379 | ₩151,106 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩151,936 | ₩155,081 | ₩147,317 | ₩152,873 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,266 | ₩154,907 | ₩150,075 | ₩154,265 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,577 | ₩150,329 | ₩144,975 | ₩149,325 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,674 | ₩144,935 | ₩139,178 | ₩144,279 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,630 | ₩140,236 | ₩137,170 | ₩140,129 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,557 | ₩140,945 | ₩137,385 | ₩139,660 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,522 | ₩139,861 | ₩137,759 | ₩139,526 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩139,754 | ₩140,557 | ₩138,000 | ₩138,937 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,540 | ₩140,356 | ₩139,058 | ₩139,727 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩136,996 | ₩139,700 | ₩136,702 | ₩139,111 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,719 | ₩138,670 | ₩136,568 | ₩136,956 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,715 | ₩137,786 | ₩135,725 | ₩137,626 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,215 | ₩138,630 | ₩135,725 | ₩135,966 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,580 | ₩140,932 | ₩138,536 | ₩139,540 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩139,808 | ₩141,682 | ₩139,299 | ₩140,263 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,593 | ₩140,664 | ₩138,750 | ₩139,433 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩141,896 | ₩141,896 | ₩137,813 | ₩139,138 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,674 | ₩142,271 | ₩139,165 | ₩141,749 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,456 | ₩139,928 | ₩138,148 | ₩139,928 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,654 | ₩139,366 | ₩134,306 | ₩138,616 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,714 | ₩139,714 | ₩134,507 | ₩134,748 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩141,963 | ₩142,940 | ₩139,045 | ₩139,219 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,469 | ₩142,311 | ₩138,469 | ₩141,548 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,679 | ₩140,316 | ₩136,515 | ₩139,460 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,134 | ₩139,125 | ₩137,666 | ₩137,840 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,018 | ₩139,299 | ₩137,813 | ₩138,857 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,719 | ₩139,285 | ₩137,211 | ₩138,884 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,278 | ₩138,737 | ₩136,715 | ₩137,746 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,679 | ₩138,134 | ₩136,863 | ₩137,465 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,282 | ₩138,656 | ₩136,970 | ₩137,974 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩136,769 | ₩138,978 | ₩136,769 | ₩138,134 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,474 | ₩138,241 | ₩136,421 | ₩136,528 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,593 | ₩140,597 | ₩137,184 | ₩137,291 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,577 | ₩139,874 | ₩135,577 | ₩139,620 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩135,778 | ₩137,344 | ₩134,373 | ₩135,912 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,334 | ₩135,979 | ₩131,240 | ₩135,537 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩128,924 | ₩131,080 | ₩128,081 | ₩130,959 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,479 | ₩128,911 | ₩126,930 | ₩128,443 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩125,912 | ₩127,733 | ₩125,136 | ₩127,224 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,679 | ₩129,125 | ₩125,859 | ₩126,100 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,437 | ₩131,187 | ₩127,586 | ₩128,750 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩131,802 | ₩133,436 | ₩131,106 | ₩131,120 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,141 | ₩134,025 | ₩131,535 | ₩131,829 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,628 | ₩133,248 | ₩131,254 | ₩133,061 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,678 | ₩132,097 | ₩130,223 | ₩131,307 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩129,848 | ₩131,695 | ₩129,393 | ₩130,384 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩130,986 | ₩131,160 | ₩129,487 | ₩129,621 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩129,995 | ₩131,173 | ₩129,594 | ₩129,754 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,192 | ₩130,624 | ₩128,001 | ₩129,902 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,179 | ₩130,183 | ₩126,394 | ₩127,492 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,259 | ₩131,548 | ₩128,135 | ₩130,210 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩126,783 | ₩129,299 | ₩126,742 | ₩128,335 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,599 | ₩128,309 | ₩125,203 | ₩126,823 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,412 | ₩128,429 | ₩126,301 | ₩127,439 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,406 | ₩130,825 | ₩127,117 | ₩127,198 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,132 | ₩134,841 | ₩129,714 | ₩130,035 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,552 | ₩136,929 | ₩131,508 | ₩135,162 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩133,877 | ₩134,413 | ₩131,883 | ₩132,057 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩132,793 | ₩135,136 | ₩132,525 | ₩134,078 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,592 | ₩133,971 | ₩130,839 | ₩132,726 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,630 | ₩131,615 | ₩127,265 | ₩130,946 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,114 | ₩134,453 | ₩128,202 | ₩128,563 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,558 | ₩132,726 | ₩129,500 | ₩132,017 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩129,888 | ₩132,472 | ₩129,607 | ₩130,223 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,313 | ₩130,571 | ₩127,894 | ₩130,143 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩127,773 | ₩130,330 | ₩126,287 | ₩130,089 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,104 | ₩129,661 | ₩127,104 | ₩128,657 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩129,795 | ₩130,330 | ₩127,505 | ₩127,827 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,284 | ₩132,445 | ₩130,558 | ₩130,772 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,579 | ₩133,021 | ₩131,187 | ₩132,632 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,128 | ₩133,677 | ₩131,588 | ₩132,325 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,409 | ₩133,958 | ₩131,267 | ₩132,485 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,560 | ₩134,788 | ₩132,177 | ₩132,780 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,618 | ₩137,679 | ₩130,477 | ₩133,329 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,641 | ₩127,224 | ₩124,587 | ₩126,381 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,583 | ₩126,006 | ₩123,235 | ₩125,618 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,097 | ₩124,668 | ₩120,504 | ₩123,610 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,321 | ₩122,352 | ₩120,210 | ₩120,986 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩119,969 | ₩122,552 | ₩119,420 | ₩121,482 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,682 | ₩122,579 | ₩120,585 | ₩120,759 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩122,994 | ₩123,771 | ₩121,428 | ₩121,468 | -1.24% | 136만 |
|---|