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 | ₩146,180 | ₩146,877 | ₩144,463 | ₩145,187 | -0.68% | 60.9만 |
| 2026.10.08 | ₩143,015 | ₩146,193 | ₩143,015 | ₩146,019 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,390 | ₩144,463 | ₩143,136 | ₩143,632 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,297 | ₩145,255 | ₩142,452 | ₩144,423 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,325 | ₩144,208 | ₩140,185 | ₩142,934 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,283 | ₩143,498 | ₩141,674 | ₩142,224 | -0.74% | 77.3만 |
| 2026.10.01 | ₩141,017 | ₩142,519 | ₩138,656 | ₩142,411 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,948 | ₩143,337 | ₩141,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,365 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,820 | ₩144,624 | ₩142,170 | ₩142,626 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩144,007 | ₩145,912 | ₩143,015 | ₩144,128 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,478 | ₩145,509 | ₩141,647 | ₩144,919 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩147,038 | ₩147,521 | ₩141,379 | ₩141,754 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,850 | ₩149,103 | ₩146,153 | ₩147,159 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,816 | ₩148,527 | ₩145,965 | ₩147,038 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,655 | ₩147,789 | ₩145,241 | ₩145,818 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,171 | ₩149,171 | ₩146,274 | ₩146,448 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩152,027 | ₩153,261 | ₩147,843 | ₩148,272 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,585 | ₩152,470 | ₩149,627 | ₩150,431 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,874 | ₩150,981 | ₩149,399 | ₩150,646 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,571 | ₩152,362 | ₩150,203 | ₩150,699 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,979 | ₩153,046 | ₩150,914 | ₩151,062 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,975 | ₩151,504 | ₩149,559 | ₩151,330 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,598 | ₩152,094 | ₩149,157 | ₩149,922 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,993 | ₩154,200 | ₩151,745 | ₩151,853 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,347 | ₩155,782 | ₩153,811 | ₩154,441 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,807 | ₩158,773 | ₩153,864 | ₩155,018 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,573 | ₩158,250 | ₩155,688 | ₩156,909 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩156,077 | ₩157,901 | ₩155,353 | ₩156,453 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,236 | ₩158,612 | ₩155,809 | ₩156,091 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,505 | ₩159,752 | ₩156,962 | ₩158,840 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,633 | ₩159,725 | ₩157,231 | ₩157,365 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,924 | ₩162,957 | ₩159,457 | ₩159,698 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,214 | ₩161,629 | ₩159,604 | ₩161,509 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩161,039 | ₩162,742 | ₩159,443 | ₩160,610 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,639 | ₩160,583 | ₩156,842 | ₩160,221 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩155,085 | ₩157,472 | ₩153,851 | ₩157,110 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,485 | ₩158,840 | ₩156,292 | ₩156,801 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,788 | ₩159,068 | ₩155,648 | ₩156,721 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,290 | ₩158,907 | ₩155,782 | ₩155,889 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,612 | ₩160,758 | ₩156,949 | ₩159,618 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,601 | ₩163,695 | ₩158,652 | ₩158,746 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,892 | ₩162,622 | ₩159,148 | ₩161,884 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,315 | ₩163,346 | ₩158,438 | ₩160,945 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,208 | ₩161,455 | ₩158,263 | ₩161,348 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,589 | ₩163,896 | ₩159,926 | ₩161,857 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,976 | ₩164,835 | ₩161,576 | ₩162,407 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,266 | ₩164,204 | ₩161,321 | ₩163,802 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,503 | ₩163,400 | ₩158,652 | ₩163,158 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,396 | ₩161,898 | ₩159,443 | ₩160,758 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩158,049 | ₩158,679 | ₩155,568 | ₩158,049 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩160,999 | ₩161,281 | ₩156,506 | ₩158,746 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,382 | ₩161,898 | ₩155,581 | ₩160,610 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,932 | ₩163,480 | ₩159,779 | ₩162,541 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,296 | ₩160,637 | ₩157,754 | ₩158,853 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,824 | ₩158,545 | ₩152,081 | ₩158,089 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,635 | ₩156,868 | ₩152,470 | ₩153,543 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,338 | ₩158,773 | ₩155,206 | ₩156,144 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,248 | ₩163,292 | ₩153,891 | ₩158,236 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,445 | ₩157,499 | ₩153,422 | ₩153,663 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,767 | ₩158,920 | ₩155,501 | ₩157,190 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,565 | ₩157,123 | ₩150,512 | ₩156,936 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,910 | ₩150,565 | ₩147,494 | ₩149,600 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩148,084 | ₩149,144 | ₩146,180 | ₩146,850 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩150,029 | ₩150,994 | ₩145,871 | ₩147,172 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,870 | ₩150,619 | ₩146,971 | ₩149,492 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,749 | ₩148,943 | ₩145,925 | ₩147,132 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,640 | ₩149,680 | ₩145,134 | ₩146,515 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,657 | ₩154,468 | ₩150,632 | ₩150,847 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩151,035 | ₩152,027 | ₩148,540 | ₩151,920 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,230 | ₩151,973 | ₩149,573 | ₩151,933 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,862 | ₩150,498 | ₩145,509 | ₩149,358 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,272 | ₩151,276 | ₩147,722 | ₩149,962 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,797 | ₩149,197 | ₩145,536 | ₩149,023 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,306 | ₩148,795 | ₩146,301 | ₩148,352 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,119 | ₩149,975 | ₩146,314 | ₩147,534 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,572 | ₩147,253 | ₩141,862 | ₩146,126 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,509 | ₩142,492 | ₩137,315 | ₩141,379 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,599 | ₩139,407 | ₩134,794 | ₩138,428 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,570 | ₩138,402 | ₩135,532 | ₩136,175 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,417 | ₩139,769 | ₩135,934 | ₩136,739 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩135,102 | ₩137,101 | ₩134,660 | ₩137,060 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,290 | ₩136,242 | ₩133,332 | ₩134,217 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,554 | ₩133,131 | ₩131,213 | ₩132,702 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,585 | ₩131,723 | ₩128,410 | ₩130,985 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,504 | ₩129,497 | ₩126,962 | ₩128,008 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,923 | ₩128,585 | ₩124,387 | ₩128,303 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,354 | ₩124,615 | ₩122,456 | ₩123,435 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩125,017 | ₩126,761 | ₩124,052 | ₩125,232 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,303 | ₩128,665 | ₩124,427 | ₩124,803 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,378 | ₩128,169 | ₩126,050 | ₩126,734 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,230 | ₩129,242 | ₩126,881 | ₩128,397 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩126,010 | ₩127,793 | ₩125,554 | ₩126,788 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩130,046 | ₩130,046 | ₩127,404 | ₩127,512 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,328 | ₩131,911 | ₩129,389 | ₩130,730 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,608 | ₩133,453 | ₩131,133 | ₩131,495 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,248 | ₩131,964 | ₩129,832 | ₩131,535 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,947 | ₩130,368 | ₩127,619 | ₩129,698 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩129,027 | ₩130,878 | ₩126,922 | ₩129,363 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩128,035 | ₩130,690 | ₩126,439 | ₩130,583 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,751 | ₩129,751 | ₩127,311 | ₩127,726 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,824 | ₩132,420 | ₩130,020 | ₩130,301 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,675 | ₩133,171 | ₩128,813 | ₩128,853 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,848 | ₩135,210 | ₩132,702 | ₩133,051 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,418 | ₩135,867 | ₩133,667 | ₩134,392 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,137 | ₩135,465 | ₩133,211 | ₩134,217 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,920 | ₩136,739 | ₩131,066 | ₩134,620 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩136,014 | ₩137,423 | ₩135,330 | ₩135,706 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,819 | ₩137,342 | ₩134,593 | ₩135,572 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,116 | ₩137,449 | ₩135,076 | ₩135,572 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,211 | ₩134,298 | ₩131,575 | ₩132,313 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,466 | ₩134,097 | ₩131,830 | ₩132,836 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,460 | ₩134,821 | ₩132,072 | ₩134,311 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,480 | ₩134,177 | ₩131,589 | ₩131,844 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,258 | ₩134,928 | ₩131,052 | ₩132,796 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,250 | ₩140,145 | ₩130,757 | ₩134,338 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,867 | ₩138,402 | ₩135,692 | ₩136,269 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,275 | ₩138,522 | ₩134,901 | ₩135,625 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,503 | ₩139,823 | ₩137,503 | ₩137,972 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩139,005 | ₩139,005 | ₩135,652 | ₩136,631 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,850 | ₩141,365 | ₩138,428 | ₩138,723 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,511 | ₩143,806 | ₩139,099 | ₩139,769 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,641 | ₩145,751 | ₩139,904 | ₩143,699 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,132 | ₩142,291 | ₩139,676 | ₩139,850 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,297 | ₩143,498 | ₩140,373 | ₩140,668 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,477 | ₩145,295 | ₩142,653 | ₩143,699 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,680 | ₩144,799 | ₩141,875 | ₩144,597 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,906 | ₩146,180 | ₩143,176 | ₩143,431 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,519 | ₩145,912 | ₩141,862 | ₩144,624 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,622 | ₩143,900 | ₩139,273 | ₩143,712 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,557 | ₩139,555 | ₩134,968 | ₩135,411 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,631 | ₩138,549 | ₩136,631 | ₩138,428 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,208 | ₩139,032 | ₩135,813 | ₩137,811 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,786 | ₩140,427 | ₩135,210 | ₩139,233 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,439 | ₩134,968 | ₩131,736 | ₩134,445 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,137 | ₩134,298 | ₩130,355 | ₩131,723 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,256 | ₩137,127 | ₩133,386 | ₩133,547 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,449 | ₩138,965 | ₩136,108 | ₩136,376 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,530 | ₩138,764 | ₩135,505 | ₩138,415 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,989 | ₩137,463 | ₩133,533 | ₩136,189 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,861 | ₩136,806 | ₩133,426 | ₩135,237 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,424 | ₩135,451 | ₩131,790 | ₩132,018 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩135,076 | ₩135,558 | ₩133,654 | ₩135,438 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,850 | ₩140,789 | ₩135,961 | ₩136,028 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,197 | ₩142,680 | ₩140,574 | ₩141,204 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,902 | ₩143,337 | ₩140,856 | ₩142,344 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,695 | ₩141,312 | ₩138,348 | ₩141,043 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,750 | ₩141,352 | ₩138,656 | ₩139,649 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,534 | ₩141,607 | ₩139,260 | ₩140,668 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,883 | ₩143,176 | ₩138,723 | ₩140,976 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,266 | ₩141,902 | ₩137,852 | ₩140,976 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,758 | ₩146,207 | ₩141,017 | ₩141,902 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,782 | ₩148,943 | ₩144,101 | ₩145,040 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,531 | ₩151,531 | ₩147,306 | ₩149,264 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,309 | ₩152,309 | ₩149,023 | ₩151,397 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩154,039 | ₩156,077 | ₩150,726 | ₩155,715 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,227 | ₩155,380 | ₩153,180 | ₩153,690 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,227 | ₩155,112 | ₩150,847 | ₩154,709 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,420 | ₩155,541 | ₩150,820 | ₩153,623 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,535 | ₩156,399 | ₩154,066 | ₩155,366 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,684 | ₩155,179 | ₩152,376 | ₩154,361 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,818 | ₩154,173 | ₩151,678 | ₩153,958 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,885 | ₩153,797 | ₩151,088 | ₩152,483 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,420 | ₩153,475 | ₩148,138 | ₩152,993 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩148,996 | ₩150,002 | ₩147,347 | ₩147,950 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,119 | ₩150,096 | ₩147,119 | ₩148,580 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩150,042 | ₩151,289 | ₩147,186 | ₩148,044 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,425 | ₩151,048 | ₩147,977 | ₩149,519 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,178 | ₩150,404 | ₩146,716 | ₩149,613 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,962 | ₩150,324 | ₩146,220 | ₩147,910 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,418 | ₩152,255 | ₩149,653 | ₩151,383 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,215 | ₩155,366 | ₩147,588 | ₩153,154 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,544 | ₩155,192 | ₩150,351 | ₩154,548 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,845 | ₩150,606 | ₩145,241 | ₩149,600 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,930 | ₩145,201 | ₩139,434 | ₩144,544 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,884 | ₩140,494 | ₩137,423 | ₩140,386 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,816 | ₩141,204 | ₩137,637 | ₩139,917 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,777 | ₩140,118 | ₩138,013 | ₩139,783 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩140,011 | ₩140,816 | ₩138,254 | ₩139,193 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,796 | ₩140,614 | ₩139,313 | ₩139,984 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,248 | ₩139,957 | ₩136,953 | ₩139,367 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,972 | ₩138,925 | ₩136,819 | ₩137,208 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,967 | ₩138,039 | ₩135,974 | ₩137,878 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,469 | ₩138,884 | ₩135,974 | ₩136,216 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,836 | ₩141,191 | ₩138,790 | ₩139,796 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩140,064 | ₩141,942 | ₩139,555 | ₩140,520 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,850 | ₩140,923 | ₩139,005 | ₩139,689 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,157 | ₩142,157 | ₩138,066 | ₩139,394 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,930 | ₩142,532 | ₩139,421 | ₩142,009 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,710 | ₩140,185 | ₩138,402 | ₩140,185 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,901 | ₩139,622 | ₩134,553 | ₩138,871 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,971 | ₩139,971 | ₩134,754 | ₩134,995 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,224 | ₩143,203 | ₩139,300 | ₩139,474 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,723 | ₩142,572 | ₩138,723 | ₩141,808 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,932 | ₩140,574 | ₩136,765 | ₩139,716 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,388 | ₩139,381 | ₩137,919 | ₩138,093 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,273 | ₩139,555 | ₩138,066 | ₩139,112 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,972 | ₩139,541 | ₩137,463 | ₩139,139 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,530 | ₩138,992 | ₩136,967 | ₩137,999 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,932 | ₩138,388 | ₩137,114 | ₩137,718 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,536 | ₩138,911 | ₩137,221 | ₩138,227 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩137,020 | ₩139,233 | ₩137,020 | ₩138,388 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,725 | ₩138,495 | ₩136,672 | ₩136,779 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,850 | ₩140,856 | ₩137,436 | ₩137,543 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,827 | ₩140,132 | ₩135,827 | ₩139,877 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩136,028 | ₩137,597 | ₩134,620 | ₩136,162 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,575 | ₩136,229 | ₩131,481 | ₩135,786 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,161 | ₩131,321 | ₩128,316 | ₩131,200 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,713 | ₩129,148 | ₩127,163 | ₩128,679 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,144 | ₩127,968 | ₩125,366 | ₩127,458 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,914 | ₩129,363 | ₩126,090 | ₩126,332 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,677 | ₩131,428 | ₩127,820 | ₩128,987 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩132,045 | ₩133,681 | ₩131,347 | ₩131,361 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,386 | ₩134,271 | ₩131,776 | ₩132,072 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,870 | ₩133,493 | ₩131,495 | ₩133,305 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,918 | ₩132,340 | ₩130,462 | ₩131,548 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩130,087 | ₩131,937 | ₩129,631 | ₩130,623 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,227 | ₩131,401 | ₩129,725 | ₩129,859 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,234 | ₩131,414 | ₩129,832 | ₩129,993 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,430 | ₩130,865 | ₩128,236 | ₩130,140 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,416 | ₩130,422 | ₩126,627 | ₩127,726 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,497 | ₩131,790 | ₩128,370 | ₩130,449 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩127,016 | ₩129,537 | ₩126,975 | ₩128,571 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,834 | ₩128,544 | ₩125,433 | ₩127,056 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,646 | ₩128,665 | ₩126,533 | ₩127,673 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,644 | ₩131,066 | ₩127,351 | ₩127,431 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,378 | ₩135,089 | ₩129,953 | ₩130,274 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,796 | ₩137,181 | ₩131,750 | ₩135,411 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,123 | ₩134,660 | ₩132,125 | ₩132,300 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩133,037 | ₩135,384 | ₩132,769 | ₩134,325 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,836 | ₩134,217 | ₩131,079 | ₩132,970 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,866 | ₩131,857 | ₩127,498 | ₩131,186 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,359 | ₩134,700 | ₩128,437 | ₩128,799 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,797 | ₩132,970 | ₩129,738 | ₩132,259 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,127 | ₩132,715 | ₩129,845 | ₩130,462 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,550 | ₩130,811 | ₩128,129 | ₩130,382 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩128,008 | ₩130,569 | ₩126,519 | ₩130,328 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,337 | ₩129,899 | ₩127,337 | ₩128,893 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩130,033 | ₩130,569 | ₩127,740 | ₩128,062 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,528 | ₩132,688 | ₩130,797 | ₩131,012 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,823 | ₩133,265 | ₩131,428 | ₩132,876 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,372 | ₩133,922 | ₩131,830 | ₩132,568 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,654 | ₩134,204 | ₩131,508 | ₩132,729 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,807 | ₩135,035 | ₩132,420 | ₩133,024 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,867 | ₩137,932 | ₩130,717 | ₩133,574 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,870 | ₩127,458 | ₩124,816 | ₩126,613 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,810 | ₩126,238 | ₩123,462 | ₩125,849 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,322 | ₩124,897 | ₩120,726 | ₩123,837 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,544 | ₩122,577 | ₩120,431 | ₩121,209 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,189 | ₩122,778 | ₩119,640 | ₩121,705 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,906 | ₩122,805 | ₩120,806 | ₩120,981 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,220 | ₩123,998 | ₩121,651 | ₩121,691 | -1.24% | 136만 |
|---|