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 | ₩146,062 | ₩146,759 | ₩144,347 | ₩145,071 | -0.68% | 60.9만 |
| 2026.10.08 | ₩142,900 | ₩146,076 | ₩142,900 | ₩145,901 | +2.10% | 75.3만 |
| 2026.10.07 | ₩143,275 | ₩144,347 | ₩143,020 | ₩143,516 | +0.17% | 76.4만 |
| 2026.10.06 | ₩143,181 | ₩145,138 | ₩142,337 | ₩144,307 | +0.79% | 80.2만 |
| 2026.10.05 | ₩141,211 | ₩144,092 | ₩140,072 | ₩142,819 | +1.14% | 98.4만 |
| 2026.10.02 | ₩143,168 | ₩143,382 | ₩141,560 | ₩142,109 | -0.74% | 77.3만 |
| 2026.10.01 | ₩140,903 | ₩142,404 | ₩138,545 | ₩142,297 | +0.99% | 81.9만 |
| 2026.09.30 | ₩142,833 | ₩143,221 | ₩141,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,252 |
| -1.11% |
| 93만 |
| 2026.09.29 | ₩143,704 | ₩144,508 | ₩142,056 | ₩142,511 | -0.83% | 89만 |
|---|
| 2026.09.28 | ₩143,891 | ₩145,794 | ₩142,900 | ₩144,012 | +0.08% | 101.8만 |
|---|
| 2026.09.25 | ₩142,364 | ₩145,392 | ₩141,533 | ₩144,803 | +1.71% | 116만 |
|---|
| 2026.09.24 | ₩146,920 | ₩147,402 | ₩141,265 | ₩141,640 | -3.59% | 158.3만 |
|---|
| 2026.09.23 | ₩146,732 | ₩148,983 | ₩146,035 | ₩147,040 | +0.21% | 111.2만 |
|---|
| 2026.09.22 | ₩147,697 | ₩148,407 | ₩145,848 | ₩146,920 | -0.53% | 138.2만 |
|---|
| 2026.09.21 | ₩147,536 | ₩147,670 | ₩145,124 | ₩145,700 | -1.24% | 106.8만 |
|---|
| 2026.09.18 | ₩149,050 | ₩149,050 | ₩146,156 | ₩146,330 | -1.83% | 237.3만 |
|---|
| 2026.09.17 | ₩151,905 | ₩153,137 | ₩147,724 | ₩148,153 | -2.47% | 124.1만 |
|---|
| 2026.09.16 | ₩151,462 | ₩152,347 | ₩149,506 | ₩150,310 | -0.76% | 99.5만 |
|---|
| 2026.09.15 | ₩150,752 | ₩150,859 | ₩149,278 | ₩150,524 | -0.15% | 62.5만 |
|---|
| 2026.09.14 | ₩151,449 | ₩152,240 | ₩150,082 | ₩150,578 | -0.58% | 72.8만 |
|---|
| 2026.09.11 | ₩152,856 | ₩152,923 | ₩150,792 | ₩150,940 | -1.25% | 69.4만 |
|---|
| 2026.09.10 | ₩149,854 | ₩151,382 | ₩149,439 | ₩151,208 | +0.90% | 79.6만 |
|---|
| 2026.09.09 | ₩151,476 | ₩151,972 | ₩149,037 | ₩149,801 | -1.11% | 117.1만 |
|---|
| 2026.09.08 | ₩152,869 | ₩154,076 | ₩151,623 | ₩151,730 | -0.75% | 89.5만 |
|---|
| 2026.09.04 | ₩154,223 | ₩155,657 | ₩153,687 | ₩154,317 | +0.06% | 51.8만 |
|---|
| 2026.09.03 | ₩157,680 | ₩158,645 | ₩153,740 | ₩154,893 | -1.77% | 61만 |
|---|
| 2026.09.02 | ₩156,447 | ₩158,122 | ₩155,563 | ₩156,782 | +0.21% | 75.8만 |
|---|
| 2026.09.01 | ₩155,952 | ₩157,774 | ₩155,228 | ₩156,327 | +0.24% | 68.2만 |
|---|
| 2026.08.31 | ₩158,109 | ₩158,484 | ₩155,684 | ₩155,965 | -1.36% | 73.2만 |
|---|
| 2026.08.28 | ₩158,377 | ₩159,623 | ₩156,836 | ₩158,712 | +0.21% | 64만 |
|---|
| 2026.08.27 | ₩157,506 | ₩159,596 | ₩157,104 | ₩157,238 | -0.17% | 64.9만 |
|---|
| 2026.08.26 | ₩161,794 | ₩162,826 | ₩159,328 | ₩159,570 | -1.37% | 77.1만 |
|---|
| 2026.08.25 | ₩161,084 | ₩161,499 | ₩159,476 | ₩161,379 | +0.18% | 103.4만 |
|---|
| 2026.08.24 | ₩160,910 | ₩162,611 | ₩159,315 | ₩160,481 | -0.27% | 67.9만 |
|---|
| 2026.08.21 | ₩158,511 | ₩160,454 | ₩156,715 | ₩160,092 | +1.00% | 50.4만 |
|---|
| 2026.08.20 | ₩154,960 | ₩157,345 | ₩153,727 | ₩156,983 | +1.31% | 49.5만 |
|---|
| 2026.08.19 | ₩157,359 | ₩158,712 | ₩156,166 | ₩156,675 | -0.43% | 83.4만 |
|---|
| 2026.08.18 | ₩156,662 | ₩158,940 | ₩155,523 | ₩156,595 | -0.04% | 50.4만 |
|---|
| 2026.08.17 | ₩158,163 | ₩158,779 | ₩155,657 | ₩155,764 | -1.52% | 87.8만 |
|---|
| 2026.08.14 | ₩158,484 | ₩160,628 | ₩156,823 | ₩159,489 | +0.63% | 67만 |
|---|
| 2026.08.13 | ₩163,469 | ₩163,563 | ₩158,524 | ₩158,618 | -2.97% | 161.2만 |
|---|
| 2026.08.12 | ₩160,762 | ₩162,491 | ₩159,020 | ₩161,754 | +0.62% | 93.7만 |
|---|
| 2026.08.11 | ₩160,186 | ₩163,214 | ₩158,310 | ₩160,816 | +0.39% | 72.8만 |
|---|
| 2026.08.10 | ₩160,079 | ₩161,325 | ₩158,136 | ₩161,218 | +0.71% | 68.3만 |
|---|
| 2026.08.07 | ₩161,459 | ₩163,764 | ₩159,797 | ₩161,727 | +0.17% | 58.8만 |
|---|
| 2026.08.06 | ₩163,844 | ₩164,702 | ₩161,446 | ₩162,276 | -0.96% | 71.2만 |
|---|
| 2026.08.05 | ₩163,134 | ₩164,072 | ₩161,191 | ₩163,670 | +0.33% | 98.1만 |
|---|
| 2026.08.04 | ₩160,374 | ₩163,268 | ₩158,524 | ₩163,027 | +1.65% | 80.3만 |
|---|
| 2026.08.03 | ₩160,266 | ₩161,767 | ₩159,315 | ₩160,628 | +0.23% | 99.9만 |
|---|
| 2026.07.31 | ₩157,921 | ₩158,551 | ₩155,442 | ₩157,921 | 0.00% | 97.4만 |
|---|
| 2026.07.30 | ₩160,869 | ₩161,151 | ₩156,380 | ₩158,618 | -1.40% | 71.5만 |
|---|
| 2026.07.29 | ₩160,253 | ₩161,767 | ₩155,456 | ₩160,481 | +0.14% | 109.7만 |
|---|
| 2026.07.28 | ₩160,802 | ₩163,348 | ₩159,650 | ₩162,410 | +1.00% | 132만 |
|---|
| 2026.07.27 | ₩159,168 | ₩160,508 | ₩157,627 | ₩158,725 | -0.28% | 128.2만 |
|---|
| 2026.07.24 | ₩153,700 | ₩158,417 | ₩151,958 | ₩157,962 | +2.77% | 98.6만 |
|---|
| 2026.07.23 | ₩155,509 | ₩156,742 | ₩152,347 | ₩153,419 | -1.34% | 169.5만 |
|---|
| 2026.07.22 | ₩157,211 | ₩158,645 | ₩155,081 | ₩156,019 | -0.76% | 156.6만 |
|---|
| 2026.07.21 | ₩160,119 | ₩163,161 | ₩153,767 | ₩158,109 | -1.26% | 297.1만 |
|---|
| 2026.07.20 | ₩157,318 | ₩157,372 | ₩153,298 | ₩153,539 | -2.40% | 132.5만 |
|---|
| 2026.07.17 | ₩157,640 | ₩158,792 | ₩155,375 | ₩157,064 | -0.37% | 107.4만 |
|---|
| 2026.07.16 | ₩150,444 | ₩156,997 | ₩150,390 | ₩156,809 | +4.23% | 108.2만 |
|---|
| 2026.07.15 | ₩147,791 | ₩150,444 | ₩147,375 | ₩149,479 | +1.14% | 92.8만 |
|---|
| 2026.07.14 | ₩147,965 | ₩149,024 | ₩146,062 | ₩146,732 | -0.83% | 62.6만 |
|---|
| 2026.07.13 | ₩149,908 | ₩150,873 | ₩145,754 | ₩147,054 | -1.90% | 87.3만 |
|---|
| 2026.07.10 | ₩147,751 | ₩150,498 | ₩146,853 | ₩149,372 | +1.10% | 78만 |
|---|
| 2026.07.09 | ₩147,630 | ₩148,823 | ₩145,808 | ₩147,014 | -0.42% | 90만 |
|---|
| 2026.07.08 | ₩149,519 | ₩149,560 | ₩145,017 | ₩146,397 | -2.09% | 99.8만 |
|---|
| 2026.07.07 | ₩152,534 | ₩154,344 | ₩150,511 | ₩150,725 | -1.19% | 123.8만 |
|---|
| 2026.07.06 | ₩150,913 | ₩151,905 | ₩148,421 | ₩151,797 | +0.59% | 97.4만 |
|---|
| 2026.07.02 | ₩150,109 | ₩151,851 | ₩149,452 | ₩151,811 | +1.13% | 115.2만 |
|---|
| 2026.07.01 | ₩148,742 | ₩150,377 | ₩145,392 | ₩149,238 | +0.33% | 92.4만 |
|---|
| 2026.06.30 | ₩148,153 | ₩151,154 | ₩147,603 | ₩149,841 | +1.14% | 99만 |
|---|
| 2026.06.29 | ₩146,679 | ₩149,077 | ₩145,419 | ₩148,903 | +1.52% | 84.3만 |
|---|
| 2026.06.26 | ₩147,188 | ₩148,675 | ₩146,183 | ₩148,233 | +0.71% | 155.1만 |
|---|
| 2026.06.25 | ₩147,000 | ₩149,854 | ₩146,196 | ₩147,416 | +0.28% | 92.6만 |
|---|
| 2026.06.24 | ₩142,458 | ₩147,134 | ₩141,747 | ₩146,009 | +2.49% | 140.9만 |
|---|
| 2026.06.23 | ₩138,397 | ₩142,377 | ₩137,205 | ₩141,265 | +2.07% | 142.5만 |
|---|
| 2026.06.22 | ₩135,489 | ₩139,295 | ₩134,685 | ₩138,317 | +2.09% | 148.1만 |
|---|
| 2026.06.18 | ₩137,459 | ₩138,290 | ₩135,422 | ₩136,066 | -1.01% | 277.6만 |
|---|
| 2026.06.17 | ₩136,307 | ₩139,657 | ₩135,824 | ₩136,628 | +0.24% | 120.7만 |
|---|
| 2026.06.16 | ₩134,994 | ₩136,990 | ₩134,551 | ₩136,950 | +1.45% | 114.7만 |
|---|
| 2026.06.15 | ₩135,181 | ₩136,133 | ₩133,225 | ₩134,109 | -0.79% | 129.2만 |
|---|
| 2026.06.12 | ₩132,448 | ₩133,024 | ₩131,108 | ₩132,595 | +0.11% | 77.1만 |
|---|
| 2026.06.11 | ₩128,481 | ₩131,617 | ₩128,307 | ₩130,880 | +1.87% | 104.1만 |
|---|
| 2026.06.10 | ₩128,401 | ₩129,392 | ₩126,860 | ₩127,905 | -0.39% | 113.2만 |
|---|
| 2026.06.09 | ₩124,823 | ₩128,481 | ₩124,287 | ₩128,200 | +2.71% | 90.6만 |
|---|
| 2026.06.08 | ₩123,255 | ₩124,515 | ₩122,357 | ₩123,335 | +0.07% | 116만 |
|---|
| 2026.06.05 | ₩124,917 | ₩126,659 | ₩123,952 | ₩125,131 | +0.17% | 80.7만 |
|---|
| 2026.06.04 | ₩128,200 | ₩128,562 | ₩124,327 | ₩124,702 | -2.73% | 102.5만 |
|---|
| 2026.06.03 | ₩127,275 | ₩128,066 | ₩125,948 | ₩126,632 | -0.51% | 84.4만 |
|---|
| 2026.06.02 | ₩127,128 | ₩129,138 | ₩126,779 | ₩128,294 | +0.92% | 97.1만 |
|---|
| 2026.06.01 | ₩125,908 | ₩127,691 | ₩125,453 | ₩126,685 | +0.62% | 128.2만 |
|---|
| 2026.05.29 | ₩129,942 | ₩129,942 | ₩127,302 | ₩127,409 | -1.95% | 176.1만 |
|---|
| 2026.05.28 | ₩130,223 | ₩131,804 | ₩129,285 | ₩130,625 | +0.31% | 103.6만 |
|---|
| 2026.05.27 | ₩132,501 | ₩133,345 | ₩131,027 | ₩131,389 | -0.84% | 82.5만 |
|---|
| 2026.05.26 | ₩130,143 | ₩131,858 | ₩129,727 | ₩131,429 | +0.99% | 101.5만 |
|---|
| 2026.05.22 | ₩128,843 | ₩130,263 | ₩127,516 | ₩129,593 | +0.58% | 104.2만 |
|---|
| 2026.05.21 | ₩128,923 | ₩130,773 | ₩126,819 | ₩129,258 | +0.26% | 103.8만 |
|---|
| 2026.05.20 | ₩127,932 | ₩130,585 | ₩126,337 | ₩130,478 | +1.99% | 105.3만 |
|---|
| 2026.05.19 | ₩129,647 | ₩129,647 | ₩127,208 | ₩127,624 | -1.56% | 131.1만 |
|---|
| 2026.05.18 | ₩130,719 | ₩132,314 | ₩129,915 | ₩130,196 | -0.40% | 96.3만 |
|---|
| 2026.05.15 | ₩132,568 | ₩133,064 | ₩128,709 | ₩128,749 | -2.88% | 108.8만 |
|---|
| 2026.05.14 | ₩134,739 | ₩135,101 | ₩132,595 | ₩132,943 | -1.33% | 121.1만 |
|---|
| 2026.05.13 | ₩134,310 | ₩135,757 | ₩133,560 | ₩134,283 | -0.02% | 114.4만 |
|---|
| 2026.05.12 | ₩134,029 | ₩135,355 | ₩133,104 | ₩134,109 | +0.06% | 134.2만 |
|---|
| 2026.05.11 | ₩135,811 | ₩136,628 | ₩130,960 | ₩134,511 | -0.96% | 119.6만 |
|---|
| 2026.05.08 | ₩135,905 | ₩137,312 | ₩135,221 | ₩135,597 | -0.23% | 94.5만 |
|---|
| 2026.05.07 | ₩136,709 | ₩137,231 | ₩134,484 | ₩135,463 | -0.91% | 149.5만 |
|---|
| 2026.05.06 | ₩135,007 | ₩137,339 | ₩134,967 | ₩135,463 | +0.34% | 82.8만 |
|---|
| 2026.05.05 | ₩133,104 | ₩134,190 | ₩131,469 | ₩132,206 | -0.67% | 112.3만 |
|---|
| 2026.05.04 | ₩133,359 | ₩133,989 | ₩131,724 | ₩132,729 | -0.47% | 150.5만 |
|---|
| 2026.05.01 | ₩132,354 | ₩134,712 | ₩131,965 | ₩134,203 | +1.40% | 134만 |
|---|
| 2026.04.30 | ₩133,372 | ₩134,069 | ₩131,483 | ₩131,737 | -1.23% | 137.1만 |
|---|
| 2026.04.29 | ₩134,149 | ₩134,819 | ₩130,947 | ₩132,689 | -1.09% | 132.9만 |
|---|
| 2026.04.28 | ₩135,141 | ₩140,032 | ₩130,652 | ₩134,230 | -0.67% | 261.3만 |
|---|
| 2026.04.27 | ₩135,757 | ₩138,290 | ₩135,583 | ₩136,159 | +0.30% | 115.1만 |
|---|
| 2026.04.24 | ₩137,164 | ₩138,411 | ₩134,793 | ₩135,516 | -1.20% | 88.9만 |
|---|
| 2026.04.23 | ₩137,392 | ₩139,710 | ₩137,392 | ₩137,861 | +0.34% | 83.4만 |
|---|
| 2026.04.22 | ₩138,893 | ₩138,893 | ₩135,543 | ₩136,521 | -1.71% | 68.4만 |
|---|
| 2026.04.21 | ₩139,737 | ₩141,252 | ₩138,317 | ₩138,612 | -0.81% | 98.8만 |
|---|
| 2026.04.20 | ₩143,396 | ₩143,690 | ₩138,987 | ₩139,657 | -2.61% | 106만 |
|---|
| 2026.04.17 | ₩140,528 | ₩145,633 | ₩139,791 | ₩143,583 | +2.17% | 104.5만 |
|---|
| 2026.04.16 | ₩140,019 | ₩142,176 | ₩139,563 | ₩139,737 | -0.20% | 136.8만 |
|---|
| 2026.04.15 | ₩143,181 | ₩143,382 | ₩140,260 | ₩140,555 | -1.83% | 93.7만 |
|---|
| 2026.04.14 | ₩144,360 | ₩145,178 | ₩142,538 | ₩143,583 | -0.54% | 87.1만 |
|---|
| 2026.04.13 | ₩142,565 | ₩144,682 | ₩141,761 | ₩144,481 | +1.34% | 134.9만 |
|---|
| 2026.04.10 | ₩144,789 | ₩146,062 | ₩143,061 | ₩143,315 | -1.02% | 102만 |
|---|
| 2026.04.09 | ₩142,404 | ₩145,794 | ₩141,747 | ₩144,508 | +1.48% | 118.7만 |
|---|
| 2026.04.08 | ₩139,509 | ₩143,784 | ₩139,161 | ₩143,597 | +2.93% | 145.7만 |
|---|
| 2026.04.07 | ₩137,446 | ₩139,442 | ₩134,860 | ₩135,302 | -1.56% | 179.3만 |
|---|
| 2026.04.06 | ₩136,521 | ₩138,437 | ₩136,521 | ₩138,317 | +1.32% | 88.4만 |
|---|
| 2026.04.02 | ₩137,097 | ₩138,920 | ₩135,704 | ₩137,700 | +0.44% | 96.2만 |
|---|
| 2026.04.01 | ₩135,677 | ₩140,313 | ₩135,101 | ₩139,121 | +2.54% | 135.6만 |
|---|
| 2026.03.31 | ₩133,332 | ₩134,860 | ₩131,630 | ₩134,337 | +0.75% | 73.7만 |
|---|
| 2026.03.30 | ₩134,029 | ₩134,190 | ₩130,250 | ₩131,617 | -1.80% | 110.8만 |
|---|
| 2026.03.27 | ₩136,146 | ₩137,017 | ₩133,278 | ₩133,439 | -1.99% | 46.1만 |
|---|
| 2026.03.26 | ₩137,339 | ₩138,853 | ₩135,999 | ₩136,267 | -0.78% | 46만 |
|---|
| 2026.03.25 | ₩137,419 | ₩138,652 | ₩135,396 | ₩138,303 | +0.64% | 68.4만 |
|---|
| 2026.03.24 | ₩133,881 | ₩137,352 | ₩133,426 | ₩136,079 | +1.64% | 66.1만 |
|---|
| 2026.03.23 | ₩134,752 | ₩136,695 | ₩133,319 | ₩135,128 | +0.28% | 130.4만 |
|---|
| 2026.03.20 | ₩135,315 | ₩135,342 | ₩131,684 | ₩131,912 | -2.52% | 187.8만 |
|---|
| 2026.03.19 | ₩134,967 | ₩135,449 | ₩133,546 | ₩135,329 | +0.27% | 97.8만 |
|---|
| 2026.03.18 | ₩139,737 | ₩140,675 | ₩135,851 | ₩135,918 | -2.73% | 102.3만 |
|---|
| 2026.03.17 | ₩142,082 | ₩142,565 | ₩140,461 | ₩141,091 | -0.70% | 64.4만 |
|---|
| 2026.03.16 | ₩141,788 | ₩143,221 | ₩140,742 | ₩142,230 | +0.31% | 106.8만 |
|---|
| 2026.03.13 | ₩140,582 | ₩141,198 | ₩138,236 | ₩140,930 | +0.25% | 97.9만 |
|---|
| 2026.03.12 | ₩138,638 | ₩141,238 | ₩138,545 | ₩139,536 | +0.65% | 112.4만 |
|---|
| 2026.03.11 | ₩140,421 | ₩141,493 | ₩139,148 | ₩140,555 | +0.10% | 104.2만 |
|---|
| 2026.03.10 | ₩140,769 | ₩143,061 | ₩138,612 | ₩140,863 | +0.07% | 156.4만 |
|---|
| 2026.03.09 | ₩140,153 | ₩141,788 | ₩137,741 | ₩140,863 | +0.51% | 280.8만 |
|---|
| 2026.03.06 | ₩144,642 | ₩146,089 | ₩140,903 | ₩141,788 | -1.97% | 96.5만 |
|---|
| 2026.03.05 | ₩148,662 | ₩148,823 | ₩143,985 | ₩144,923 | -2.51% | 81.3만 |
|---|
| 2026.03.04 | ₩151,409 | ₩151,409 | ₩147,188 | ₩149,144 | -1.50% | 77.8만 |
|---|
| 2026.03.03 | ₩152,186 | ₩152,186 | ₩148,903 | ₩151,275 | -0.60% | 90.9만 |
|---|
| 2026.03.02 | ₩153,915 | ₩155,952 | ₩150,605 | ₩155,590 | +1.09% | 97.9만 |
|---|
| 2026.02.27 | ₩154,102 | ₩155,255 | ₩153,057 | ₩153,566 | -0.35% | 89.4만 |
|---|
| 2026.02.26 | ₩154,102 | ₩154,987 | ₩150,725 | ₩154,585 | +0.31% | 88.8만 |
|---|
| 2026.02.25 | ₩155,295 | ₩155,416 | ₩150,699 | ₩153,499 | -1.16% | 72.8만 |
|---|
| 2026.02.24 | ₩154,411 | ₩156,273 | ₩153,941 | ₩155,241 | +0.54% | 85.5만 |
|---|
| 2026.02.23 | ₩152,561 | ₩155,054 | ₩152,253 | ₩154,236 | +1.10% | 114.7만 |
|---|
| 2026.02.20 | ₩152,695 | ₩154,049 | ₩151,556 | ₩153,834 | +0.75% | 81.9만 |
|---|
| 2026.02.19 | ₩152,762 | ₩153,673 | ₩150,967 | ₩152,360 | -0.26% | 95만 |
|---|
| 2026.02.18 | ₩148,300 | ₩153,352 | ₩148,019 | ₩152,869 | +3.08% | 160.8만 |
|---|
| 2026.02.17 | ₩148,876 | ₩149,881 | ₩147,228 | ₩147,831 | -0.70% | 99.6만 |
|---|
| 2026.02.13 | ₩147,000 | ₩149,975 | ₩147,000 | ₩148,461 | +0.99% | 131.1만 |
|---|
| 2026.02.12 | ₩149,921 | ₩151,168 | ₩147,067 | ₩147,925 | -1.33% | 112만 |
|---|
| 2026.02.11 | ₩149,305 | ₩150,926 | ₩147,858 | ₩149,399 | +0.06% | 87.8만 |
|---|
| 2026.02.10 | ₩148,059 | ₩150,283 | ₩146,598 | ₩149,493 | +0.97% | 94만 |
|---|
| 2026.02.09 | ₩149,841 | ₩150,203 | ₩146,102 | ₩147,791 | -1.37% | 167.1만 |
|---|
| 2026.02.06 | ₩150,297 | ₩152,132 | ₩149,533 | ₩151,261 | +0.64% | 214.3만 |
|---|
| 2026.02.05 | ₩152,092 | ₩155,241 | ₩147,469 | ₩153,030 | +0.62% | 188.2만 |
|---|
| 2026.02.04 | ₩151,422 | ₩155,067 | ₩150,230 | ₩154,424 | +1.98% | 179.3만 |
|---|
| 2026.02.03 | ₩145,727 | ₩150,484 | ₩145,124 | ₩149,479 | +2.57% | 179.4만 |
|---|
| 2026.02.02 | ₩139,818 | ₩145,084 | ₩139,322 | ₩144,427 | +3.30% | 224.3만 |
|---|
| 2026.01.30 | ₩138,772 | ₩140,380 | ₩137,312 | ₩140,273 | +1.08% | 162.5만 |
|---|
| 2026.01.29 | ₩140,702 | ₩141,091 | ₩137,526 | ₩139,804 | -0.64% | 120.7만 |
|---|
| 2026.01.28 | ₩138,665 | ₩140,005 | ₩137,901 | ₩139,670 | +0.72% | 97.5만 |
|---|
| 2026.01.27 | ₩139,898 | ₩140,702 | ₩138,143 | ₩139,081 | -0.58% | 93.6만 |
|---|
| 2026.01.26 | ₩139,684 | ₩140,501 | ₩139,201 | ₩139,871 | +0.13% | 86.5만 |
|---|
| 2026.01.23 | ₩137,138 | ₩139,844 | ₩136,843 | ₩139,255 | +1.54% | 94.1만 |
|---|
| 2026.01.22 | ₩137,861 | ₩138,813 | ₩136,709 | ₩137,097 | -0.55% | 86만 |
|---|
| 2026.01.21 | ₩136,856 | ₩137,928 | ₩135,865 | ₩137,767 | +0.67% | 134.8만 |
|---|
| 2026.01.20 | ₩138,357 | ₩138,772 | ₩135,865 | ₩136,106 | -1.63% | 136.5만 |
|---|
| 2026.01.16 | ₩139,724 | ₩141,077 | ₩138,679 | ₩139,684 | -0.03% | 110.4만 |
|---|
| 2026.01.15 | ₩139,952 | ₩141,828 | ₩139,442 | ₩140,407 | +0.33% | 86.8만 |
|---|
| 2026.01.14 | ₩139,737 | ₩140,809 | ₩138,893 | ₩139,576 | -0.12% | 89.5만 |
|---|
| 2026.01.13 | ₩142,042 | ₩142,042 | ₩137,955 | ₩139,282 | -1.94% | 98.3만 |
|---|
| 2026.01.12 | ₩139,818 | ₩142,417 | ₩139,308 | ₩141,895 | +1.49% | 94.1만 |
|---|
| 2026.01.09 | ₩138,598 | ₩140,072 | ₩138,290 | ₩140,072 | +1.06% | 73.3만 |
|---|
| 2026.01.08 | ₩134,793 | ₩139,509 | ₩134,444 | ₩138,759 | +2.94% | 119만 |
|---|
| 2026.01.07 | ₩139,858 | ₩139,858 | ₩134,645 | ₩134,886 | -3.55% | 131.1만 |
|---|
| 2026.01.06 | ₩142,109 | ₩143,087 | ₩139,188 | ₩139,362 | -1.93% | 145.5만 |
|---|
| 2026.01.05 | ₩138,612 | ₩142,458 | ₩138,612 | ₩141,694 | +2.22% | 161.9만 |
|---|
| 2026.01.02 | ₩137,821 | ₩140,461 | ₩136,655 | ₩139,603 | +1.29% | 70.3만 |
|---|
| 2025.12.31 | ₩138,277 | ₩139,268 | ₩137,808 | ₩137,982 | -0.21% | 55.3만 |
|---|
| 2025.12.30 | ₩139,161 | ₩139,442 | ₩137,955 | ₩139,000 | -0.12% | 63.8만 |
|---|
| 2025.12.29 | ₩137,861 | ₩139,429 | ₩137,352 | ₩139,027 | +0.85% | 80.3만 |
|---|
| 2025.12.26 | ₩137,419 | ₩138,880 | ₩136,856 | ₩137,888 | +0.34% | 45만 |
|---|
| 2025.12.24 | ₩137,821 | ₩138,277 | ₩137,004 | ₩137,607 | -0.16% | 35.2만 |
|---|
| 2025.12.23 | ₩138,424 | ₩138,799 | ₩137,111 | ₩138,116 | -0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩136,910 | ₩139,121 | ₩136,910 | ₩138,277 | +1.00% | 123.2만 |
|---|
| 2025.12.19 | ₩136,615 | ₩138,384 | ₩136,561 | ₩136,669 | +0.04% | 337.4만 |
|---|
| 2025.12.18 | ₩139,737 | ₩140,742 | ₩137,325 | ₩137,432 | -1.65% | 204.8만 |
|---|
| 2025.12.17 | ₩135,717 | ₩140,019 | ₩135,717 | ₩139,764 | +2.98% | 210.1만 |
|---|
| 2025.12.16 | ₩135,918 | ₩137,486 | ₩134,511 | ₩136,052 | +0.10% | 176.8만 |
|---|
| 2025.12.15 | ₩131,469 | ₩136,119 | ₩131,376 | ₩135,677 | +3.20% | 215.8만 |
|---|
| 2025.12.12 | ₩129,057 | ₩131,215 | ₩128,213 | ₩131,094 | +1.58% | 133.2만 |
|---|
| 2025.12.11 | ₩127,610 | ₩129,044 | ₩127,061 | ₩128,575 | +0.76% | 142.2만 |
|---|
| 2025.12.10 | ₩126,042 | ₩127,865 | ₩125,265 | ₩127,356 | +1.04% | 176.5만 |
|---|
| 2025.12.09 | ₩127,811 | ₩129,258 | ₩125,989 | ₩126,230 | -1.24% | 187.5만 |
|---|
| 2025.12.08 | ₩130,572 | ₩131,322 | ₩127,717 | ₩128,883 | -1.29% | 237.9만 |
|---|
| 2025.12.05 | ₩131,938 | ₩133,573 | ₩131,242 | ₩131,255 | -0.52% | 101.5만 |
|---|
| 2025.12.04 | ₩133,278 | ₩134,163 | ₩131,670 | ₩131,965 | -0.99% | 116.5만 |
|---|
| 2025.12.03 | ₩131,764 | ₩133,386 | ₩131,389 | ₩133,198 | +1.09% | 147.4만 |
|---|
| 2025.12.02 | ₩130,813 | ₩132,233 | ₩130,357 | ₩131,443 | +0.48% | 232.7만 |
|---|
| 2025.12.01 | ₩129,982 | ₩131,831 | ₩129,526 | ₩130,518 | +0.41% | 142.6만 |
|---|
| 2025.11.28 | ₩131,121 | ₩131,295 | ₩129,620 | ₩129,754 | -1.04% | 95.8만 |
|---|
| 2025.11.26 | ₩130,129 | ₩131,309 | ₩129,727 | ₩129,888 | -0.19% | 181.4만 |
|---|
| 2025.11.25 | ₩129,325 | ₩130,759 | ₩128,133 | ₩130,036 | +0.55% | 246만 |
|---|
| 2025.11.24 | ₩129,312 | ₩130,317 | ₩126,525 | ₩127,624 | -1.31% | 1088.8만 |
|---|
| 2025.11.21 | ₩129,392 | ₩131,684 | ₩128,267 | ₩130,344 | +0.74% | 168만 |
|---|
| 2025.11.20 | ₩126,913 | ₩129,433 | ₩126,873 | ₩128,468 | +1.22% | 130.6만 |
|---|
| 2025.11.19 | ₩127,731 | ₩128,441 | ₩125,332 | ₩126,953 | -0.61% | 166.7만 |
|---|
| 2025.11.18 | ₩127,543 | ₩128,562 | ₩126,431 | ₩127,570 | +0.02% | 176.8만 |
|---|
| 2025.11.17 | ₩129,540 | ₩130,960 | ₩127,248 | ₩127,329 | -1.71% | 222.7만 |
|---|
| 2025.11.14 | ₩134,270 | ₩134,980 | ₩129,848 | ₩130,170 | -3.05% | 279.6만 |
|---|
| 2025.11.13 | ₩132,689 | ₩137,071 | ₩131,644 | ₩135,302 | +1.97% | 138.4만 |
|---|
| 2025.11.12 | ₩134,015 | ₩134,551 | ₩132,019 | ₩132,193 | -1.36% | 141.7만 |
|---|
| 2025.11.11 | ₩132,930 | ₩135,275 | ₩132,662 | ₩134,216 | +0.97% | 104.6만 |
|---|
| 2025.11.10 | ₩132,729 | ₩134,109 | ₩130,974 | ₩132,863 | +0.10% | 164.9만 |
|---|
| 2025.11.07 | ₩128,763 | ₩131,751 | ₩127,396 | ₩131,081 | +1.80% | 178.7만 |
|---|
| 2025.11.06 | ₩133,252 | ₩134,592 | ₩128,334 | ₩128,696 | -3.42% | 177.3만 |
|---|
| 2025.11.05 | ₩130,692 | ₩132,863 | ₩129,634 | ₩132,153 | +1.12% | 113만 |
|---|
| 2025.11.04 | ₩130,022 | ₩132,608 | ₩129,741 | ₩130,357 | +0.26% | 167.1만 |
|---|
| 2025.11.03 | ₩129,446 | ₩130,706 | ₩128,026 | ₩130,277 | +0.64% | 154.7만 |
|---|
| 2025.10.31 | ₩127,905 | ₩130,464 | ₩126,417 | ₩130,223 | +1.81% | 188.7만 |
|---|
| 2025.10.30 | ₩127,235 | ₩129,794 | ₩127,235 | ₩128,789 | +1.22% | 143.5만 |
|---|
| 2025.10.29 | ₩129,928 | ₩130,464 | ₩127,637 | ₩127,959 | -1.52% | 136.7만 |
|---|
| 2025.10.28 | ₩132,421 | ₩132,582 | ₩130,692 | ₩130,907 | -1.14% | 136.1만 |
|---|
| 2025.10.27 | ₩132,716 | ₩133,158 | ₩131,322 | ₩132,769 | +0.04% | 114.3만 |
|---|
| 2025.10.24 | ₩133,265 | ₩133,814 | ₩131,724 | ₩132,461 | -0.60% | 134만 |
|---|
| 2025.10.23 | ₩133,546 | ₩134,096 | ₩131,402 | ₩132,622 | -0.69% | 196.8만 |
|---|
| 2025.10.22 | ₩134,699 | ₩134,927 | ₩132,314 | ₩132,917 | -1.32% | 241.2만 |
|---|
| 2025.10.21 | ₩135,757 | ₩137,821 | ₩130,612 | ₩133,466 | -1.69% | 243.7만 |
|---|
| 2025.10.20 | ₩124,769 | ₩127,356 | ₩124,716 | ₩126,511 | +1.40% | 271.7만 |
|---|
| 2025.10.17 | ₩123,711 | ₩126,136 | ₩123,362 | ₩125,747 | +1.65% | 170.7만 |
|---|
| 2025.10.16 | ₩122,223 | ₩124,796 | ₩120,629 | ₩123,737 | +1.24% | 136.7만 |
|---|
| 2025.10.15 | ₩121,446 | ₩122,478 | ₩120,334 | ₩121,111 | -0.28% | 101.4만 |
|---|
| 2025.10.14 | ₩120,093 | ₩122,679 | ₩119,543 | ₩121,607 | +1.26% | 124.7만 |
|---|
| 2025.10.13 | ₩121,808 | ₩122,706 | ₩120,709 | ₩120,883 | -0.76% | 90.3만 |
|---|
| 2025.10.10 | ₩123,121 | ₩123,898 | ₩121,553 | ₩121,593 | -1.24% | 136만 |
|---|