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 | ₩146,203 | ₩146,900 | ₩144,486 | ₩145,210 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,037 | ₩146,216 | ₩143,037 | ₩146,042 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,413 | ₩144,486 | ₩143,158 | ₩143,654 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,319 | ₩145,277 | ₩142,474 | ₩144,446 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,347 | ₩144,231 | ₩140,207 | ₩142,957 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,306 | ₩143,520 | ₩141,696 | ₩142,246 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,039 | ₩142,541 | ₩138,678 | ₩142,434 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,970 | ₩143,359 | ₩141,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,387 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,842 | ₩144,647 | ₩142,192 | ₩142,648 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,030 | ₩145,935 | ₩143,037 | ₩144,151 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,501 | ₩145,532 | ₩141,669 | ₩144,942 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,061 | ₩147,544 | ₩141,401 | ₩141,776 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,873 | ₩149,127 | ₩146,176 | ₩147,182 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,839 | ₩148,550 | ₩145,988 | ₩147,061 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,678 | ₩147,812 | ₩145,264 | ₩145,841 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,194 | ₩149,194 | ₩146,297 | ₩146,471 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,051 | ₩153,285 | ₩147,866 | ₩148,295 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,608 | ₩152,494 | ₩149,650 | ₩150,455 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,897 | ₩151,005 | ₩149,422 | ₩150,669 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,595 | ₩152,386 | ₩150,227 | ₩150,723 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩153,003 | ₩153,070 | ₩150,938 | ₩151,085 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,999 | ₩151,528 | ₩149,583 | ₩151,353 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,622 | ₩152,118 | ₩149,180 | ₩149,945 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩153,017 | ₩154,224 | ₩151,769 | ₩151,877 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,371 | ₩155,807 | ₩153,835 | ₩154,465 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,832 | ₩158,798 | ₩153,889 | ₩155,042 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,598 | ₩158,275 | ₩155,713 | ₩156,933 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,102 | ₩157,926 | ₩155,377 | ₩156,477 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,261 | ₩158,637 | ₩155,833 | ₩156,115 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,529 | ₩159,777 | ₩156,987 | ₩158,865 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,658 | ₩159,750 | ₩157,255 | ₩157,389 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,950 | ₩162,983 | ₩159,482 | ₩159,723 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,239 | ₩161,655 | ₩159,629 | ₩161,534 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,065 | ₩162,768 | ₩159,468 | ₩160,635 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,664 | ₩160,608 | ₩156,866 | ₩160,246 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,109 | ₩157,497 | ₩153,875 | ₩157,134 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,510 | ₩158,865 | ₩156,316 | ₩156,826 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,813 | ₩159,093 | ₩155,672 | ₩156,745 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,315 | ₩158,932 | ₩155,807 | ₩155,914 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,637 | ₩160,783 | ₩156,974 | ₩159,643 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,626 | ₩163,720 | ₩158,677 | ₩158,771 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,917 | ₩162,647 | ₩159,173 | ₩161,910 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,340 | ₩163,372 | ₩158,462 | ₩160,971 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,233 | ₩161,480 | ₩158,288 | ₩161,373 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,614 | ₩163,921 | ₩159,951 | ₩161,883 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩164,002 | ₩164,860 | ₩161,601 | ₩162,433 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,291 | ₩164,230 | ₩161,346 | ₩163,828 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,528 | ₩163,425 | ₩158,677 | ₩163,184 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,421 | ₩161,923 | ₩159,468 | ₩160,783 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,073 | ₩158,704 | ₩155,592 | ₩158,073 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩161,024 | ₩161,306 | ₩156,531 | ₩158,771 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,407 | ₩161,923 | ₩155,605 | ₩160,635 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,957 | ₩163,506 | ₩159,804 | ₩162,567 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,321 | ₩160,662 | ₩157,778 | ₩158,878 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,848 | ₩158,570 | ₩152,105 | ₩158,114 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,659 | ₩156,893 | ₩152,494 | ₩153,567 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,362 | ₩158,798 | ₩155,230 | ₩156,169 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,273 | ₩163,318 | ₩153,915 | ₩158,261 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,470 | ₩157,523 | ₩153,446 | ₩153,687 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,792 | ₩158,945 | ₩155,525 | ₩157,215 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,589 | ₩157,148 | ₩150,535 | ₩156,960 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,933 | ₩150,589 | ₩147,517 | ₩149,623 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,107 | ₩149,167 | ₩146,203 | ₩146,873 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,052 | ₩151,018 | ₩145,894 | ₩147,195 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,893 | ₩150,643 | ₩146,994 | ₩149,516 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,772 | ₩148,966 | ₩145,948 | ₩147,155 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,663 | ₩149,704 | ₩145,157 | ₩146,538 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,681 | ₩154,492 | ₩150,656 | ₩150,871 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,058 | ₩152,051 | ₩148,563 | ₩151,944 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,254 | ₩151,997 | ₩149,596 | ₩151,957 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,885 | ₩150,522 | ₩145,532 | ₩149,382 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,295 | ₩151,300 | ₩147,745 | ₩149,985 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,820 | ₩149,221 | ₩145,559 | ₩149,046 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,329 | ₩148,818 | ₩146,324 | ₩148,376 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,142 | ₩149,999 | ₩146,337 | ₩147,558 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,595 | ₩147,276 | ₩141,884 | ₩146,149 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,530 | ₩142,514 | ₩137,337 | ₩141,401 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,620 | ₩139,429 | ₩134,815 | ₩138,450 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,592 | ₩138,423 | ₩135,553 | ₩136,197 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,438 | ₩139,791 | ₩135,955 | ₩136,760 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,124 | ₩137,122 | ₩134,681 | ₩137,082 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,311 | ₩136,264 | ₩133,353 | ₩134,238 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,575 | ₩133,152 | ₩131,234 | ₩132,723 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,605 | ₩131,743 | ₩128,430 | ₩131,006 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,524 | ₩129,517 | ₩126,982 | ₩128,028 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,943 | ₩128,605 | ₩124,407 | ₩128,323 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,374 | ₩124,635 | ₩122,475 | ₩123,454 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,037 | ₩126,781 | ₩124,071 | ₩125,252 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,323 | ₩128,685 | ₩124,447 | ₩124,822 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,398 | ₩128,189 | ₩126,070 | ₩126,754 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,250 | ₩129,262 | ₩126,901 | ₩128,417 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,029 | ₩127,813 | ₩125,573 | ₩126,807 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,067 | ₩130,067 | ₩127,424 | ₩127,532 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,349 | ₩131,931 | ₩129,410 | ₩130,751 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,629 | ₩133,474 | ₩131,153 | ₩131,515 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,268 | ₩131,985 | ₩129,852 | ₩131,556 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,967 | ₩130,389 | ₩127,639 | ₩129,718 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,047 | ₩130,898 | ₩126,942 | ₩129,383 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,055 | ₩130,711 | ₩126,459 | ₩130,603 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,772 | ₩129,772 | ₩127,331 | ₩127,746 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,845 | ₩132,441 | ₩130,040 | ₩130,322 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,696 | ₩133,192 | ₩128,833 | ₩128,873 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,869 | ₩135,231 | ₩132,723 | ₩133,071 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,440 | ₩135,888 | ₩133,688 | ₩134,413 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,158 | ₩135,486 | ₩133,232 | ₩134,238 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,942 | ₩136,760 | ₩131,086 | ₩134,641 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,036 | ₩137,444 | ₩135,352 | ₩135,727 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,840 | ₩137,364 | ₩134,614 | ₩135,593 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,137 | ₩137,471 | ₩135,097 | ₩135,593 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,232 | ₩134,319 | ₩131,596 | ₩132,334 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,487 | ₩134,118 | ₩131,851 | ₩132,857 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,481 | ₩134,842 | ₩132,092 | ₩134,332 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,501 | ₩134,198 | ₩131,609 | ₩131,864 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,279 | ₩134,949 | ₩131,073 | ₩132,817 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,271 | ₩140,167 | ₩130,778 | ₩134,359 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,888 | ₩138,423 | ₩135,714 | ₩136,291 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,296 | ₩138,544 | ₩134,922 | ₩135,647 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,525 | ₩139,845 | ₩137,525 | ₩137,994 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,027 | ₩139,027 | ₩135,674 | ₩136,653 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,872 | ₩141,387 | ₩138,450 | ₩138,745 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,534 | ₩143,829 | ₩139,121 | ₩139,791 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,663 | ₩145,774 | ₩139,925 | ₩143,721 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,153 | ₩142,313 | ₩139,697 | ₩139,872 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,319 | ₩143,520 | ₩140,395 | ₩140,690 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,499 | ₩145,318 | ₩142,675 | ₩143,721 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,702 | ₩144,821 | ₩141,897 | ₩144,620 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,929 | ₩146,203 | ₩143,198 | ₩143,453 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,541 | ₩145,935 | ₩141,884 | ₩144,647 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,644 | ₩143,923 | ₩139,295 | ₩143,735 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,578 | ₩139,577 | ₩134,989 | ₩135,432 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,653 | ₩138,571 | ₩136,653 | ₩138,450 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,229 | ₩139,054 | ₩135,834 | ₩137,833 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,808 | ₩140,449 | ₩135,231 | ₩139,255 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,460 | ₩134,989 | ₩131,757 | ₩134,466 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,158 | ₩134,319 | ₩130,375 | ₩131,743 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,277 | ₩137,149 | ₩133,407 | ₩133,568 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,471 | ₩138,987 | ₩136,130 | ₩136,398 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,551 | ₩138,785 | ₩135,526 | ₩138,437 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩134,010 | ₩137,484 | ₩133,554 | ₩136,210 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,882 | ₩136,827 | ₩133,447 | ₩135,258 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,445 | ₩135,472 | ₩131,811 | ₩132,039 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,097 | ₩135,580 | ₩133,675 | ₩135,459 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,872 | ₩140,811 | ₩135,982 | ₩136,049 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,219 | ₩142,702 | ₩140,596 | ₩141,227 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,924 | ₩143,359 | ₩140,878 | ₩142,367 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,717 | ₩141,334 | ₩138,370 | ₩141,066 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,772 | ₩141,374 | ₩138,678 | ₩139,671 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,556 | ₩141,629 | ₩139,282 | ₩140,690 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,905 | ₩143,198 | ₩138,745 | ₩140,999 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,288 | ₩141,924 | ₩137,873 | ₩140,999 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,781 | ₩146,230 | ₩141,039 | ₩141,924 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,805 | ₩148,966 | ₩144,124 | ₩145,063 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,555 | ₩151,555 | ₩147,329 | ₩149,288 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,333 | ₩152,333 | ₩149,046 | ₩151,420 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,063 | ₩156,102 | ₩150,750 | ₩155,740 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,251 | ₩155,404 | ₩153,204 | ₩153,714 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,251 | ₩155,136 | ₩150,871 | ₩154,734 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,444 | ₩155,565 | ₩150,844 | ₩153,647 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,559 | ₩156,424 | ₩154,090 | ₩155,391 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,708 | ₩155,203 | ₩152,400 | ₩154,385 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,842 | ₩154,197 | ₩151,702 | ₩153,982 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,909 | ₩153,821 | ₩151,112 | ₩152,507 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,443 | ₩153,500 | ₩148,161 | ₩153,017 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩149,020 | ₩150,026 | ₩147,370 | ₩147,973 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,142 | ₩150,119 | ₩147,142 | ₩148,604 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,066 | ₩151,313 | ₩147,209 | ₩148,067 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,449 | ₩151,072 | ₩148,000 | ₩149,543 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,201 | ₩150,428 | ₩146,739 | ₩149,637 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,985 | ₩150,347 | ₩146,243 | ₩147,933 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,441 | ₩152,279 | ₩149,677 | ₩151,407 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,239 | ₩155,391 | ₩147,611 | ₩153,178 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,568 | ₩155,216 | ₩150,374 | ₩154,573 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,867 | ₩150,629 | ₩145,264 | ₩149,623 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,952 | ₩145,224 | ₩139,456 | ₩144,566 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,906 | ₩140,516 | ₩137,444 | ₩140,408 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,838 | ₩141,227 | ₩137,659 | ₩139,939 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,799 | ₩140,140 | ₩138,034 | ₩139,805 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,033 | ₩140,838 | ₩138,276 | ₩139,215 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,818 | ₩140,636 | ₩139,335 | ₩140,006 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,270 | ₩139,979 | ₩136,975 | ₩139,389 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,994 | ₩138,946 | ₩136,840 | ₩137,229 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,988 | ₩138,061 | ₩135,995 | ₩137,900 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,490 | ₩138,906 | ₩135,995 | ₩136,237 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,858 | ₩141,213 | ₩138,812 | ₩139,818 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,086 | ₩141,964 | ₩139,577 | ₩140,542 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,872 | ₩140,945 | ₩139,027 | ₩139,711 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,179 | ₩142,179 | ₩138,088 | ₩139,416 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,952 | ₩142,554 | ₩139,443 | ₩142,031 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,732 | ₩140,207 | ₩138,423 | ₩140,207 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,922 | ₩139,644 | ₩134,574 | ₩138,893 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,993 | ₩139,993 | ₩134,775 | ₩135,016 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,246 | ₩143,225 | ₩139,322 | ₩139,496 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,745 | ₩142,595 | ₩138,745 | ₩141,830 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,954 | ₩140,596 | ₩136,787 | ₩139,738 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,410 | ₩139,402 | ₩137,940 | ₩138,115 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,295 | ₩139,577 | ₩138,088 | ₩139,134 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,994 | ₩139,563 | ₩137,484 | ₩139,161 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,551 | ₩139,013 | ₩136,988 | ₩138,021 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,954 | ₩138,410 | ₩137,136 | ₩137,739 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,557 | ₩138,933 | ₩137,243 | ₩138,249 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,042 | ₩139,255 | ₩137,042 | ₩138,410 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,747 | ₩138,517 | ₩136,693 | ₩136,800 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,872 | ₩140,878 | ₩137,457 | ₩137,565 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,848 | ₩140,153 | ₩135,848 | ₩139,899 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,049 | ₩137,618 | ₩134,641 | ₩136,183 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,596 | ₩136,250 | ₩131,502 | ₩135,808 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,182 | ₩131,341 | ₩128,337 | ₩131,220 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,733 | ₩129,168 | ₩127,183 | ₩128,699 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,164 | ₩127,988 | ₩125,386 | ₩127,478 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,934 | ₩129,383 | ₩126,110 | ₩126,351 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,697 | ₩131,448 | ₩127,840 | ₩129,007 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,065 | ₩133,702 | ₩131,368 | ₩131,381 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,407 | ₩134,292 | ₩131,797 | ₩132,092 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,891 | ₩133,514 | ₩131,515 | ₩133,326 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,939 | ₩132,360 | ₩130,483 | ₩131,569 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,107 | ₩131,958 | ₩129,651 | ₩130,644 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,247 | ₩131,422 | ₩129,745 | ₩129,879 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,255 | ₩131,435 | ₩129,852 | ₩130,013 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,450 | ₩130,885 | ₩128,256 | ₩130,161 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,436 | ₩130,442 | ₩126,646 | ₩127,746 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,517 | ₩131,811 | ₩128,390 | ₩130,469 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,035 | ₩129,557 | ₩126,995 | ₩128,591 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,854 | ₩128,565 | ₩125,453 | ₩127,076 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,666 | ₩128,685 | ₩126,553 | ₩127,693 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,664 | ₩131,086 | ₩127,371 | ₩127,451 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,399 | ₩135,110 | ₩129,973 | ₩130,295 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,817 | ₩137,203 | ₩131,770 | ₩135,432 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,144 | ₩134,681 | ₩132,146 | ₩132,320 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,058 | ₩135,405 | ₩132,790 | ₩134,346 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,857 | ₩134,238 | ₩131,100 | ₩132,991 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,886 | ₩131,878 | ₩127,518 | ₩131,207 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,380 | ₩134,721 | ₩128,457 | ₩128,819 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,818 | ₩132,991 | ₩129,758 | ₩132,280 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,147 | ₩132,736 | ₩129,866 | ₩130,483 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,571 | ₩130,831 | ₩128,149 | ₩130,402 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,028 | ₩130,590 | ₩126,539 | ₩130,349 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,357 | ₩129,919 | ₩127,357 | ₩128,913 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,053 | ₩130,590 | ₩127,760 | ₩128,082 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,548 | ₩132,709 | ₩130,818 | ₩131,033 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,843 | ₩133,286 | ₩131,448 | ₩132,897 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,393 | ₩133,943 | ₩131,851 | ₩132,588 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,675 | ₩134,225 | ₩131,529 | ₩132,749 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,828 | ₩135,057 | ₩132,441 | ₩133,045 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,888 | ₩137,954 | ₩130,737 | ₩133,594 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,889 | ₩127,478 | ₩124,836 | ₩126,633 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,830 | ₩126,258 | ₩123,481 | ₩125,869 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,341 | ₩124,916 | ₩120,745 | ₩123,857 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,563 | ₩122,596 | ₩120,450 | ₩121,228 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,208 | ₩122,797 | ₩119,658 | ₩121,724 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,925 | ₩122,824 | ₩120,825 | ₩121,000 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,240 | ₩124,018 | ₩121,670 | ₩121,710 | -1.24% | 136만 |
|---|