시장 데이터를 불러오는 중
전체 종목
Circle Internet Group, Inc. Class A Common Stock 과거 주가
Circle Internet Group, Inc. Class A Common Stock · CRCL · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Circle Internet Group, Inc. Class A Common Stock · CRCL · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,803 | ₩117,102 | ₩107,477 | ₩112,971 | +2.89% | 1297.6만 |
| 2026.10.08 | ₩106,835 | ₩108,894 | ₩105,445 | ₩108,065 | +1.15% | 993.5만 |
| 2026.10.07 | ₩107,811 | ₩108,774 | ₩106,341 | ₩108,065 | +0.24% | 892만 |
| 2026.10.06 | ₩112,022 | ₩115,952 | ₩111,102 | ₩112,463 | +0.39% | 733.8만 |
| 2026.10.05 | ₩111,187 | ₩114,268 | ₩109,671 | ₩111,354 | +0.15% | 951.8만 |
| 2026.10.02 | ₩114,669 | ₩118,171 | ₩107,130 | ₩108,613 | -5.28% | 1442.4만 |
| 2026.10.01 | ₩109,375 | ₩113,225 | ₩108,680 | ₩110,832 | +1.33% | 931.2만 |
| 2026.09.30 | ₩114,589 | ₩116,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,843 |
| -4.14% |
| 871.3만 |
| 2026.09.29 | ₩117,262 | ₩117,396 | ₩110,939 | ₩111,888 | -4.58% | 753.9만 |
|---|
| 2026.09.28 | ₩116,293 | ₩118,091 | ₩113,386 | ₩114,696 | -1.37% | 983.8만 |
|---|
| 2026.09.25 | ₩122,984 | ₩123,264 | ₩117,089 | ₩118,973 | -3.26% | 1121.1만 |
|---|
| 2026.09.24 | ₩122,188 | ₩127,515 | ₩120,751 | ₩124,321 | +1.74% | 1242.3만 |
|---|
| 2026.09.23 | ₩124,347 | ₩130,269 | ₩122,355 | ₩122,609 | -1.40% | 1094.6만 |
|---|
| 2026.09.22 | ₩129,641 | ₩130,416 | ₩124,387 | ₩126,446 | -2.46% | 1244.8만 |
|---|
| 2026.09.21 | ₩131,125 | ₩133,638 | ₩124,481 | ₩126,312 | -3.67% | 1651.2만 |
|---|
| 2026.09.18 | ₩116,841 | ₩123,723 | ₩116,327 | ₩122,690 | +5.01% | 3053.7만 |
|---|
| 2026.09.17 | ₩110,953 | ₩114,896 | ₩108,961 | ₩113,747 | +2.52% | 1425.9만 |
|---|
| 2026.09.16 | ₩114,582 | ₩114,910 | ₩104,616 | ₩107,544 | -6.14% | 2581.3만 |
|---|
| 2026.09.15 | ₩123,385 | ₩124,708 | ₩113,359 | ₩115,364 | -6.50% | 2309.3만 |
|---|
| 2026.09.14 | ₩123,124 | ₩130,670 | ₩122,984 | ₩130,229 | +5.77% | 1695.6만 |
|---|
| 2026.09.11 | ₩122,984 | ₩128,064 | ₩120,497 | ₩121,112 | -1.52% | 1040.5만 |
|---|
| 2026.09.10 | ₩120,310 | ₩124,267 | ₩119,642 | ₩120,738 | +0.36% | 834.3만 |
|---|
| 2026.09.09 | ₩132,214 | ₩132,214 | ₩124,067 | ₩124,307 | -5.98% | 936.9만 |
|---|
| 2026.09.08 | ₩134,547 | ₩134,747 | ₩128,130 | ₩128,572 | -4.44% | 1292.7만 |
|---|
| 2026.09.04 | ₩130,978 | ₩137,401 | ₩129,801 | ₩136,418 | +4.15% | 1422만 |
|---|
| 2026.09.03 | ₩123,084 | ₩138,063 | ₩122,583 | ₩137,996 | +12.12% | 2473.4만 |
|---|
| 2026.09.02 | ₩117,309 | ₩119,882 | ₩114,789 | ₩118,492 | +1.01% | 836.9만 |
|---|
| 2026.09.01 | ₩123,151 | ₩124,722 | ₩117,784 | ₩119,615 | -2.87% | 1369.8만 |
|---|
| 2026.08.31 | ₩116,353 | ₩128,866 | ₩115,525 | ₩127,729 | +9.78% | 1988.6만 |
|---|
| 2026.08.28 | ₩123,799 | ₩125,601 | ₩116,180 | ₩116,487 | -5.91% | 1472.6만 |
|---|
| 2026.08.27 | ₩123,184 | ₩128,650 | ₩120,778 | ₩125,978 | +2.27% | 1431.9만 |
|---|
| 2026.08.26 | ₩119,923 | ₩124,262 | ₩116,327 | ₩120,190 | +0.22% | 1527.5만 |
|---|
| 2026.08.25 | ₩113,265 | ₩124,922 | ₩112,624 | ₩123,010 | +8.60% | 1813.2만 |
|---|
| 2026.08.24 | ₩120,217 | ₩123,394 | ₩115,819 | ₩117,262 | -2.46% | 1747만 |
|---|
| 2026.08.21 | ₩117,610 | ₩124,280 | ₩115,444 | ₩117,610 | 0.00% | 2601.8만 |
|---|
| 2026.08.20 | ₩110,939 | ₩114,001 | ₩106,274 | ₩111,835 | +0.81% | 2219.1만 |
|---|
| 2026.08.19 | ₩98,608 | ₩108,573 | ₩98,507 | ₩105,058 | +6.54% | 2323.7만 |
|---|
| 2026.08.18 | ₩97,331 | ₩99,216 | ₩95,459 | ₩95,887 | -1.48% | 900.1만 |
|---|
| 2026.08.17 | ₩95,185 | ₩101,154 | ₩94,546 | ₩99,710 | +4.75% | 977.3만 |
|---|
| 2026.08.14 | ₩99,537 | ₩99,751 | ₩95,179 | ₩95,713 | -3.84% | 858.2만 |
|---|
| 2026.08.13 | ₩93,722 | ₩101,448 | ₩93,588 | ₩100,766 | +7.52% | 1075만 |
|---|
| 2026.08.12 | ₩96,034 | ₩96,756 | ₩91,984 | ₩95,286 | -0.78% | 867.9만 |
|---|
| 2026.08.11 | ₩92,251 | ₩98,053 | ₩90,500 | ₩95,125 | +3.12% | 1429.1만 |
|---|
| 2026.08.10 | ₩89,765 | ₩90,206 | ₩86,222 | ₩89,631 | -0.15% | 790.2만 |
|---|
| 2026.08.07 | ₩87,760 | ₩91,436 | ₩86,599 | ₩89,123 | +1.55% | 1216.5만 |
|---|
| 2026.08.06 | ₩81,864 | ₩88,100 | ₩80,220 | ₩84,591 | +3.33% | 1234만 |
|---|
| 2026.08.05 | ₩82,827 | ₩85,821 | ₩79,030 | ₩84,591 | +2.13% | 2010.1만 |
|---|
| 2026.08.04 | ₩80,608 | ₩86,042 | ₩80,300 | ₩84,551 | +4.89% | 1275.8만 |
|---|
| 2026.08.03 | ₩78,843 | ₩82,052 | ₩77,319 | ₩80,675 | +2.32% | 1592.9만 |
|---|
| 2026.07.31 | ₩83,843 | ₩84,899 | ₩78,416 | ₩83,696 | -0.18% | 1372.6만 |
|---|
| 2026.07.30 | ₩82,185 | ₩86,409 | ₩81,544 | ₩85,875 | +4.49% | 815만 |
|---|
| 2026.07.29 | ₩84,431 | ₩86,182 | ₩80,942 | ₩82,025 | -2.85% | 773.4만 |
|---|
| 2026.07.28 | ₩82,920 | ₩88,067 | ₩81,851 | ₩85,982 | +3.69% | 812.8만 |
|---|
| 2026.07.27 | ₩85,059 | ₩88,548 | ₩83,697 | ₩87,786 | +3.21% | 866.1만 |
|---|
| 2026.07.24 | ₩82,372 | ₩84,458 | ₩80,153 | ₩83,362 | +1.20% | 835.9만 |
|---|
| 2026.07.23 | ₩86,891 | ₩87,439 | ₩82,011 | ₩83,121 | -4.34% | 1041만 |
|---|
| 2026.07.22 | ₩90,834 | ₩93,882 | ₩87,359 | ₩88,441 | -2.63% | 1084.3만 |
|---|
| 2026.07.21 | ₩92,158 | ₩97,150 | ₩91,763 | ₩95,018 | +3.10% | 1818.1만 |
|---|
| 2026.07.20 | ₩81,477 | ₩89,538 | ₩81,370 | ₩87,492 | +7.38% | 1386.7만 |
|---|
| 2026.07.17 | ₩79,111 | ₩83,415 | ₩78,442 | ₩80,822 | +2.16% | 875.8만 |
|---|
| 2026.07.16 | ₩86,129 | ₩86,757 | ₩80,688 | ₩81,062 | -5.88% | 979.8만 |
|---|
| 2026.07.15 | ₩86,169 | ₩89,357 | ₩84,551 | ₩87,813 | +1.91% | 1292.8만 |
|---|
| 2026.07.14 | ₩82,419 | ₩84,872 | ₩79,258 | ₩84,511 | +2.54% | 1579.7만 |
|---|
| 2026.07.13 | ₩86,115 | ₩88,361 | ₩83,362 | ₩84,217 | -2.20% | 1288.9만 |
|---|
| 2026.07.10 | ₩94,457 | ₩97,391 | ₩86,984 | ₩88,415 | -6.40% | 3680.2만 |
|---|
| 2026.07.09 | ₩84,150 | ₩86,623 | ₩82,434 | ₩84,231 | +0.10% | 936.6만 |
|---|
| 2026.07.08 | ₩85,808 | ₩86,196 | ₩82,713 | ₩85,647 | -0.19% | 852.6만 |
|---|
| 2026.07.07 | ₩90,567 | ₩92,305 | ₩86,327 | ₩87,091 | -3.84% | 844.4만 |
|---|
| 2026.07.06 | ₩86,303 | ₩93,548 | ₩84,150 | ₩91,770 | +6.34% | 1308.6만 |
|---|
| 2026.07.02 | ₩85,300 | ₩92,571 | ₩85,099 | ₩86,383 | +1.27% | 1768.4만 |
|---|
| 2026.07.01 | ₩85,166 | ₩88,562 | ₩82,577 | ₩82,814 | -2.76% | 2465.9만 |
|---|
| 2026.06.30 | ₩96,582 | ₩97,852 | ₩83,575 | ₩83,723 | -13.31% | 3812.7만 |
|---|
| 2026.06.29 | ₩100,499 | ₩101,796 | ₩96,770 | ₩101,542 | +1.04% | 918.5만 |
|---|
| 2026.06.26 | ₩90,794 | ₩99,523 | ₩90,052 | ₩98,347 | +8.32% | 1441.9만 |
|---|
| 2026.06.25 | ₩95,312 | ₩95,673 | ₩90,246 | ₩91,984 | -3.49% | 1089.5만 |
|---|
| 2026.06.24 | ₩101,061 | ₩101,061 | ₩93,668 | ₩94,885 | -6.11% | 1128.4만 |
|---|
| 2026.06.23 | ₩101,742 | ₩104,562 | ₩99,857 | ₩101,168 | -0.56% | 887.5만 |
|---|
| 2026.06.22 | ₩108,613 | ₩113,439 | ₩105,566 | ₩106,876 | -1.60% | 969.5만 |
|---|
| 2026.06.18 | ₩107,317 | ₩108,814 | ₩102,718 | ₩107,250 | -0.06% | 1486.3만 |
|---|
| 2026.06.17 | ₩105,739 | ₩113,947 | ₩104,937 | ₩107,731 | +1.88% | 989.1만 |
|---|
| 2026.06.16 | ₩110,284 | ₩110,846 | ₩105,219 | ₩106,568 | -3.37% | 986만 |
|---|
| 2026.06.15 | ₩110,806 | ₩116,701 | ₩110,164 | ₩111,447 | +0.58% | 1547.9만 |
|---|
| 2026.06.12 | ₩109,629 | ₩109,683 | ₩103,747 | ₩104,055 | -5.08% | 1239.4만 |
|---|
| 2026.06.11 | ₩106,274 | ₩112,169 | ₩105,084 | ₩110,458 | +3.94% | 885.7만 |
|---|
| 2026.06.10 | ₩105,512 | ₩112,691 | ₩105,071 | ₩105,512 | 0.00% | 842.1만 |
|---|
| 2026.06.09 | ₩108,500 | ₩116,808 | ₩104,095 | ₩108,413 | -0.08% | 1352.7만 |
|---|
| 2026.06.08 | ₩112,303 | ₩112,463 | ₩108,814 | ₩110,324 | -1.76% | 1060.9만 |
|---|
| 2026.06.05 | ₩117,784 | ₩117,784 | ₩104,817 | ₩107,317 | -8.89% | 2472.9만 |
|---|
| 2026.06.04 | ₩121,500 | ₩127,235 | ₩119,241 | ₩121,032 | -0.39% | 1222.7만 |
|---|
| 2026.06.03 | ₩132,575 | ₩132,575 | ₩120,484 | ₩120,484 | -9.12% | 1637.1만 |
|---|
| 2026.06.02 | ₩136,191 | ₩138,718 | ₩131,740 | ₩134,814 | -1.01% | 1460.1만 |
|---|
| 2026.06.01 | ₩145,335 | ₩146,377 | ₩139,373 | ₩140,322 | -3.45% | 1430.7만 |
|---|
| 2026.05.29 | ₩144,412 | ₩152,981 | ₩142,701 | ₩151,056 | +4.60% | 2473.9만 |
|---|
| 2026.05.28 | ₩135,603 | ₩144,880 | ₩130,590 | ₩144,693 | +6.70% | 1183.5만 |
|---|
| 2026.05.27 | ₩137,688 | ₩142,501 | ₩136,793 | ₩137,207 | -0.35% | 830.1만 |
|---|
| 2026.05.26 | ₩150,013 | ₩151,110 | ₩139,212 | ₩139,252 | -7.17% | 1586.2만 |
|---|
| 2026.05.22 | ₩155,227 | ₩158,876 | ₩149,987 | ₩151,217 | -2.58% | 979.6만 |
|---|
| 2026.05.21 | ₩148,383 | ₩157,653 | ₩147,621 | ₩153,569 | +3.50% | 1086.5만 |
|---|
| 2026.05.20 | ₩148,877 | ₩151,698 | ₩145,789 | ₩149,211 | +0.22% | 701만 |
|---|
| 2026.05.19 | ₩145,976 | ₩154,211 | ₩145,271 | ₩148,423 | +1.68% | 1070.5만 |
|---|
| 2026.05.18 | ₩149,853 | ₩153,436 | ₩143,316 | ₩148,904 | -0.63% | 1256.3만 |
|---|
| 2026.05.15 | ₩157,032 | ₩158,088 | ₩148,904 | ₩152,393 | -2.95% | 1795.8만 |
|---|
| 2026.05.14 | ₩165,226 | ₩177,043 | ₩158,228 | ₩165,600 | +0.23% | 2359.2만 |
|---|
| 2026.05.13 | ₩168,073 | ₩174,757 | ₩158,007 | ₩169,196 | +0.67% | 1943.3만 |
|---|
| 2026.05.12 | ₩173,768 | ₩187,149 | ₩161,082 | ₩165,293 | -4.88% | 2950.2만 |
|---|
| 2026.05.11 | ₩158,876 | ₩180,198 | ₩140,843 | ₩176,134 | +10.86% | 4979.3만 |
|---|
| 2026.05.08 | ₩152,740 | ₩153,730 | ₩145,589 | ₩151,952 | -0.52% | 1676.4만 |
|---|
| 2026.05.07 | ₩158,088 | ₩161,055 | ₩146,511 | ₩151,390 | -4.24% | 2147.7만 |
|---|
| 2026.05.06 | ₩153,730 | ₩164,237 | ₩151,323 | ₩162,820 | +5.91% | 1929.3만 |
|---|
| 2026.05.05 | ₩162,285 | ₩162,285 | ₩150,321 | ₩152,647 | -5.94% | 2257.8만 |
|---|
| 2026.05.04 | ₩143,209 | ₩160,400 | ₩142,902 | ₩159,785 | +11.57% | 3260.7만 |
|---|
| 2026.05.01 | ₩124,013 | ₩133,691 | ₩123,264 | ₩133,277 | +7.47% | 1012.8만 |
|---|
| 2026.04.30 | ₩127,382 | ₩127,382 | ₩120,177 | ₩121,487 | -4.63% | 923.2만 |
|---|
| 2026.04.29 | ₩125,056 | ₩128,692 | ₩120,564 | ₩127,743 | +2.15% | 860만 |
|---|
| 2026.04.28 | ₩123,652 | ₩127,510 | ₩123,334 | ₩126,125 | +2.00% | 630.5만 |
|---|
| 2026.04.27 | ₩131,753 | ₩132,074 | ₩126,045 | ₩127,582 | -3.17% | 958.3만 |
|---|
| 2026.04.24 | ₩136,706 | ₩137,688 | ₩130,416 | ₩133,223 | -2.55% | 662.1만 |
|---|
| 2026.04.23 | ₩135,309 | ₩138,557 | ₩130,871 | ₩133,691 | -1.20% | 732.5만 |
|---|
| 2026.04.22 | ₩133,611 | ₩141,418 | ₩132,843 | ₩139,506 | +4.41% | 1386.3만 |
|---|
| 2026.04.21 | ₩140,001 | ₩140,496 | ₩128,050 | ₩128,358 | -8.32% | 1253.9만 |
|---|
| 2026.04.20 | ₩136,993 | ₩142,367 | ₩131,673 | ₩142,180 | +3.79% | 1140.4만 |
|---|
| 2026.04.17 | ₩147,534 | ₩148,649 | ₩137,287 | ₩141,578 | -4.04% | 1454.3만 |
|---|
| 2026.04.16 | ₩143,035 | ₩144,426 | ₩135,951 | ₩143,650 | +0.43% | 925.8만 |
|---|
| 2026.04.15 | ₩143,811 | ₩145,308 | ₩137,595 | ₩141,057 | -1.91% | 1064.2만 |
|---|
| 2026.04.14 | ₩136,699 | ₩147,728 | ₩135,563 | ₩141,017 | +3.16% | 1754.3만 |
|---|
| 2026.04.13 | ₩115,418 | ₩131,913 | ₩115,324 | ₩131,913 | +14.29% | 1391.5만 |
|---|
| 2026.04.10 | ₩117,703 | ₩120,751 | ₩113,506 | ₩117,690 | -0.01% | 936.9만 |
|---|
| 2026.04.09 | ₩124,401 | ₩125,590 | ₩113,092 | ₩113,760 | -8.55% | 1478.1만 |
|---|
| 2026.04.08 | ₩135,402 | ₩136,111 | ₩124,321 | ₩126,246 | -6.76% | 1057.3만 |
|---|
| 2026.04.07 | ₩121,607 | ₩127,362 | ₩117,637 | ₩125,818 | +3.46% | 834.7만 |
|---|
| 2026.04.06 | ₩124,441 | ₩126,590 | ₩121,674 | ₩123,184 | -1.01% | 765.8만 |
|---|
| 2026.04.02 | ₩116,901 | ₩120,832 | ₩112,650 | ₩120,658 | +3.21% | 1266.8만 |
|---|
| 2026.04.01 | ₩131,559 | ₩132,955 | ₩120,658 | ₩121,299 | -7.80% | 1388.3만 |
|---|
| 2026.03.31 | ₩121,981 | ₩130,737 | ₩119,508 | ₩127,542 | +4.56% | 1370.3만 |
|---|
| 2026.03.30 | ₩128,678 | ₩128,999 | ₩117,995 | ₩120,190 | -6.60% | 1285.1만 |
|---|
| 2026.03.27 | ₩130,657 | ₩130,710 | ₩121,446 | ₩125,203 | -4.17% | 1455.2만 |
|---|
| 2026.03.26 | ₩136,231 | ₩138,424 | ₩130,082 | ₩131,365 | -3.57% | 1567.2만 |
|---|
| 2026.03.25 | ₩142,728 | ₩147,380 | ₩135,817 | ₩138,838 | -2.73% | 2217.7만 |
|---|
| 2026.03.24 | ₩168,902 | ₩169,878 | ₩131,419 | ₩135,242 | -19.93% | 5725.4만 |
|---|
| 2026.03.23 | ₩165,961 | ₩170,413 | ₩162,178 | ₩169,290 | +2.01% | 1585.8만 |
|---|
| 2026.03.20 | ₩171,074 | ₩176,963 | ₩164,304 | ₩168,474 | -1.52% | 2270.1만 |
|---|
| 2026.03.19 | ₩168,869 | ₩173,434 | ₩162,298 | ₩171,549 | +1.59% | 1949.8만 |
|---|
| 2026.03.18 | ₩175,773 | ₩181,115 | ₩171,108 | ₩177,578 | +1.03% | 1690.9만 |
|---|
| 2026.03.17 | ₩165,774 | ₩182,671 | ₩164,076 | ₩176,869 | +6.69% | 2307.8만 |
|---|
| 2026.03.16 | ₩160,614 | ₩169,103 | ₩160,106 | ₩168,207 | +4.73% | 1861.4만 |
|---|
| 2026.03.13 | ₩158,188 | ₩159,478 | ₩151,270 | ₩154,238 | -2.50% | 1135.4만 |
|---|
| 2026.03.12 | ₩151,116 | ₩157,446 | ₩149,920 | ₩152,634 | +1.00% | 1229.6만 |
|---|
| 2026.03.11 | ₩160,146 | ₩164,952 | ₩149,345 | ₩150,802 | -5.83% | 1943.7만 |
|---|
| 2026.03.10 | ₩151,644 | ₩162,820 | ₩150,789 | ₩157,860 | +4.10% | 2416.1만 |
|---|
| 2026.03.09 | ₩140,643 | ₩150,602 | ₩140,228 | ₩149,505 | +6.30% | 2151만 |
|---|
| 2026.03.06 | ₩137,448 | ₩142,086 | ₩133,772 | ₩136,231 | -0.89% | 1966.2만 |
|---|
| 2026.03.05 | ₩140,723 | ₩147,206 | ₩138,089 | ₩141,351 | +0.45% | 2090.2만 |
|---|
| 2026.03.04 | ₩137,421 | ₩142,167 | ₩135,549 | ₩140,723 | +2.40% | 2417.1만 |
|---|
| 2026.03.03 | ₩122,315 | ₩139,426 | ₩121,821 | ₩133,183 | +8.89% | 3336.7만 |
|---|
| 2026.03.02 | ₩108,012 | ₩129,146 | ₩107,250 | ₩128,518 | +18.99% | 3285.6만 |
|---|
| 2026.02.27 | ₩111,782 | ₩113,600 | ₩108,239 | ₩111,541 | -0.22% | 1929.5만 |
|---|
| 2026.02.26 | ₩109,034 | ₩121,112 | ₩108,587 | ₩116,581 | +6.92% | 4183.7만 |
|---|
| 2026.02.25 | ₩98,614 | ₩111,421 | ₩95,165 | ₩111,140 | +12.70% | 6385만 |
|---|
| 2026.02.24 | ₩80,728 | ₩84,150 | ₩79,485 | ₩82,038 | +1.62% | 828.4만 |
|---|
| 2026.02.23 | ₩83,007 | ₩84,391 | ₩79,980 | ₩81,771 | -1.49% | 879.7만 |
|---|
| 2026.02.20 | ₩83,215 | ₩87,559 | ₩82,212 | ₩84,244 | +1.24% | 941.5만 |
|---|
| 2026.02.19 | ₩83,235 | ₩84,017 | ₩79,939 | ₩82,773 | -0.55% | 695.2만 |
|---|
| 2026.02.18 | ₩83,047 | ₩86,490 | ₩81,811 | ₩84,418 | +1.65% | 746.3만 |
|---|
| 2026.02.17 | ₩79,231 | ₩84,083 | ₩76,223 | ₩82,372 | +3.96% | 968.7만 |
|---|
| 2026.02.13 | ₩78,121 | ₩83,148 | ₩76,504 | ₩80,260 | +2.74% | 1202.4만 |
|---|
| 2026.02.12 | ₩78,536 | ₩78,536 | ₩73,937 | ₩75,702 | -3.61% | 856.7만 |
|---|
| 2026.02.11 | ₩79,017 | ₩79,097 | ₩74,713 | ₩77,346 | -2.11% | 858.6만 |
|---|
| 2026.02.10 | ₩78,255 | ₩82,880 | ₩77,934 | ₩79,873 | +2.07% | 751.6만 |
|---|
| 2026.02.09 | ₩75,301 | ₩81,383 | ₩74,539 | ₩80,340 | +6.69% | 1075.5만 |
|---|
| 2026.02.06 | ₩71,925 | ₩77,266 | ₩71,678 | ₩76,250 | +6.01% | 1750.9만 |
|---|
| 2026.02.05 | ₩71,692 | ₩72,825 | ₩66,705 | ₩67,146 | -6.34% | 1548.9만 |
|---|
| 2026.02.04 | ₩75,107 | ₩75,247 | ₩68,871 | ₩73,590 | -2.02% | 1449.6만 |
|---|
| 2026.02.03 | ₩80,429 | ₩80,429 | ₩71,865 | ₩75,074 | -6.66% | 1681.9만 |
|---|
| 2026.02.02 | ₩82,212 | ₩82,707 | ₩78,081 | ₩78,683 | -4.29% | 1446.8만 |
|---|
| 2026.01.30 | ₩89,030 | ₩89,444 | ₩82,727 | ₩85,460 | -4.01% | 1573.8만 |
|---|
| 2026.01.29 | ₩93,982 | ₩94,377 | ₩87,893 | ₩90,299 | -3.92% | 1696.8만 |
|---|
| 2026.01.28 | ₩97,398 | ₩102,932 | ₩96,128 | ₩97,371 | -0.03% | 1630.1만 |
|---|
| 2026.01.27 | ₩94,083 | ₩94,294 | ₩90,233 | ₩93,521 | -0.60% | 1021.3만 |
|---|
| 2026.01.26 | ₩93,588 | ₩96,823 | ₩93,374 | ₩94,778 | +1.27% | 723.8만 |
|---|
| 2026.01.23 | ₩94,724 | ₩96,983 | ₩93,414 | ₩95,353 | +0.66% | 750.6만 |
|---|
| 2026.01.22 | ₩98,320 | ₩98,668 | ₩94,591 | ₩95,379 | -2.99% | 734.6만 |
|---|
| 2026.01.21 | ₩97,451 | ₩99,710 | ₩94,136 | ₩97,104 | -0.36% | 834.3만 |
|---|
| 2026.01.20 | ₩101,194 | ₩103,560 | ₩97,077 | ₩97,184 | -3.96% | 1206.2만 |
|---|
| 2026.01.16 | ₩102,584 | ₩106,969 | ₩101,034 | ₩105,084 | +2.44% | 993.2만 |
|---|
| 2026.01.15 | ₩111,581 | ₩112,009 | ₩101,742 | ₩102,397 | -8.23% | 1693.4만 |
|---|
| 2026.01.14 | ₩113,613 | ₩118,252 | ₩109,282 | ₩113,359 | -0.22% | 1437.4만 |
|---|
| 2026.01.13 | ₩111,267 | ₩112,664 | ₩107,330 | ₩111,568 | +0.27% | 843.6만 |
|---|
| 2026.01.12 | ₩108,466 | ₩111,113 | ₩106,742 | ₩110,819 | +2.17% | 686.3만 |
|---|
| 2026.01.09 | ₩109,883 | ₩112,731 | ₩106,207 | ₩110,819 | +0.85% | 768.6만 |
|---|
| 2026.01.08 | ₩106,809 | ₩110,578 | ₩105,405 | ₩109,335 | +2.37% | 537.5만 |
|---|
| 2026.01.07 | ₩111,207 | ₩111,755 | ₩107,651 | ₩107,731 | -3.13% | 661만 |
|---|
| 2026.01.06 | ₩114,963 | ₩115,230 | ₩109,546 | ₩113,426 | -1.34% | 745.7만 |
|---|
| 2026.01.05 | ₩113,058 | ₩117,717 | ₩112,423 | ₩113,359 | +0.27% | 911.2만 |
|---|
| 2026.01.02 | ₩108,065 | ₩113,065 | ₩106,434 | ₩111,581 | +3.25% | 838.3만 |
|---|
| 2025.12.31 | ₩106,889 | ₩107,464 | ₩105,298 | ₩106,007 | -0.83% | 575.4만 |
|---|
| 2025.12.30 | ₩107,183 | ₩110,806 | ₩106,475 | ₩106,795 | -0.36% | 756.2만 |
|---|
| 2025.12.29 | ₩105,933 | ₩111,001 | ₩105,770 | ₩107,624 | +1.60% | 740.1만 |
|---|
| 2025.12.26 | ₩110,137 | ₩110,284 | ₩106,555 | ₩108,640 | -1.36% | 614.1만 |
|---|
| 2025.12.24 | ₩110,578 | ₩111,013 | ₩106,755 | ₩110,471 | -0.10% | 640.2만 |
|---|
| 2025.12.23 | ₩113,359 | ₩114,388 | ₩108,306 | ₩110,592 | -2.44% | 939.5만 |
|---|
| 2025.12.22 | ₩117,289 | ₩121,914 | ₩115,538 | ₩116,300 | -0.84% | 1072.1만 |
|---|
| 2025.12.19 | ₩110,197 | ₩115,364 | ₩110,191 | ₩115,137 | +4.48% | 1385.7만 |
|---|
| 2025.12.18 | ₩110,605 | ₩112,918 | ₩107,049 | ₩108,266 | -2.12% | 1040.6만 |
|---|
| 2025.12.17 | ₩110,792 | ₩114,616 | ₩105,713 | ₩105,873 | -4.44% | 1097.8만 |
|---|
| 2025.12.16 | ₩104,082 | ₩111,621 | ₩103,373 | ₩110,953 | +6.60% | 1502.9만 |
|---|
| 2025.12.15 | ₩112,089 | ₩112,530 | ₩99,903 | ₩100,873 | -10.01% | 1502.5만 |
|---|
| 2025.12.12 | ₩119,682 | ₩122,048 | ₩109,656 | ₩111,581 | -6.77% | 1385.8만 |
|---|
| 2025.12.11 | ₩114,763 | ₩119,321 | ₩111,394 | ₩118,399 | +3.17% | 1115.5만 |
|---|
| 2025.12.10 | ₩116,754 | ₩119,709 | ₩113,693 | ₩118,185 | +1.23% | 932.9만 |
|---|
| 2025.12.09 | ₩111,260 | ₩120,283 | ₩109,295 | ₩118,813 | +6.79% | 1457만 |
|---|
| 2025.12.08 | ₩116,226 | ₩116,848 | ₩108,734 | ₩112,236 | -3.43% | 1002.5만 |
|---|
| 2025.12.05 | ₩115,083 | ₩115,845 | ₩111,140 | ₩114,455 | -0.55% | 1047.4만 |
|---|
| 2025.12.04 | ₩112,263 | ₩117,998 | ₩111,220 | ₩116,915 | +4.14% | 1423.5만 |
|---|
| 2025.12.03 | ₩104,790 | ₩115,752 | ₩101,555 | ₩115,351 | +10.08% | 2105.4만 |
|---|
| 2025.12.02 | ₩104,804 | ₩107,918 | ₩103,173 | ₩103,520 | -1.22% | 1656.7만 |
|---|
| 2025.12.01 | ₩103,587 | ₩106,729 | ₩100,566 | ₩101,515 | -2.00% | 1885.3만 |
|---|
| 2025.11.28 | ₩100,673 | ₩108,921 | ₩98,948 | ₩106,849 | +6.13% | 2225.5만 |
|---|
| 2025.11.26 | ₩95,112 | ₩97,973 | ₩92,051 | ₩97,104 | +2.09% | 1584.1만 |
|---|
| 2025.11.25 | ₩92,425 | ₩93,722 | ₩90,971 | ₩93,722 | +1.40% | 1263.1만 |
|---|
| 2025.11.24 | ₩96,248 | ₩98,160 | ₩93,053 | ₩97,237 | +1.03% | 1568만 |
|---|
| 2025.11.21 | ₩89,464 | ₩96,689 | ₩88,415 | ₩95,353 | +6.58% | 1945.6만 |
|---|
| 2025.11.20 | ₩95,299 | ₩95,453 | ₩86,784 | ₩89,471 | -6.12% | 2036.9만 |
|---|
| 2025.11.19 | ₩102,250 | ₩102,397 | ₩90,299 | ₩93,200 | -8.85% | 2888.7만 |
|---|
| 2025.11.18 | ₩101,087 | ₩104,469 | ₩100,316 | ₩102,397 | +1.30% | 1643.8만 |
|---|
| 2025.11.17 | ₩109,335 | ₩109,482 | ₩100,392 | ₩102,384 | -6.36% | 2375.3만 |
|---|
| 2025.11.14 | ₩111,621 | ₩113,693 | ₩108,948 | ₩109,469 | -1.93% | 3755만 |
|---|
| 2025.11.13 | ₩114,990 | ₩118,198 | ₩108,787 | ₩110,070 | -4.28% | 5221.9만 |
|---|
| 2025.11.12 | ₩125,457 | ₩127,689 | ₩114,776 | ₩115,364 | -8.04% | 3901.1만 |
|---|
| 2025.11.11 | ₩136,418 | ₩137,007 | ₩130,938 | ₩131,405 | -3.67% | 874.5만 |
|---|
| 2025.11.10 | ₩144,105 | ₩147,761 | ₩137,127 | ₩139,159 | -3.43% | 856.8만 |
|---|
| 2025.11.07 | ₩132,341 | ₩138,129 | ₩128,465 | ₩137,875 | +4.18% | 952.4만 |
|---|
| 2025.11.06 | ₩151,123 | ₩151,537 | ₩133,678 | ₩133,691 | -11.53% | 1170.3만 |
|---|
| 2025.11.05 | ₩151,190 | ₩153,529 | ₩149,639 | ₩151,096 | -0.06% | 605만 |
|---|
| 2025.11.04 | ₩152,112 | ₩156,671 | ₩145,575 | ₩148,717 | -2.23% | 1027.9만 |
|---|
| 2025.11.03 | ₩168,100 | ₩168,100 | ₩157,507 | ₩157,553 | -6.27% | 905.1만 |
|---|
| 2025.10.31 | ₩168,849 | ₩172,979 | ₩166,937 | ₩169,744 | +0.53% | 661.7만 |
|---|
| 2025.10.30 | ₩173,741 | ₩173,781 | ₩163,742 | ₩164,036 | -5.59% | 1075.1만 |
|---|
| 2025.10.29 | ₩181,802 | ₩181,869 | ₩173,354 | ₩176,107 | -3.13% | 759.4만 |
|---|
| 2025.10.28 | ₩191,494 | ₩191,668 | ₩181,602 | ₩181,949 | -4.98% | 785.8만 |
|---|
| 2025.10.27 | ₩196,413 | ₩197,095 | ₩184,609 | ₩191,547 | -2.48% | 971.6만 |
|---|
| 2025.10.24 | ₩177,738 | ₩192,536 | ₩175,145 | ₩189,890 | +6.84% | 1567.9만 |
|---|
| 2025.10.23 | ₩167,071 | ₩173,795 | ₩166,175 | ₩173,594 | +3.90% | 689.6만 |
|---|
| 2025.10.22 | ₩171,870 | ₩175,118 | ₩163,756 | ₩166,817 | -2.94% | 881만 |
|---|
| 2025.10.21 | ₩174,383 | ₩177,792 | ₩167,966 | ₩173,581 | -0.46% | 960.3만 |
|---|
| 2025.10.20 | ₩173,501 | ₩181,440 | ₩171,442 | ₩174,864 | +0.79% | 933.9만 |
|---|
| 2025.10.17 | ₩167,432 | ₩170,784 | ₩164,544 | ₩169,089 | +0.99% | 783.7만 |
|---|
| 2025.10.16 | ₩181,695 | ₩182,965 | ₩170,947 | ₩171,723 | -5.49% | 738.8만 |
|---|
| 2025.10.15 | ₩183,567 | ₩188,620 | ₩177,230 | ₩179,770 | -2.07% | 901.9만 |
|---|
| 2025.10.14 | ₩178,126 | ₩185,304 | ₩172,886 | ₩179,743 | +0.91% | 765만 |
|---|
| 2025.10.13 | ₩184,556 | ₩188,994 | ₩180,612 | ₩183,767 | -0.43% | 1035.1만 |
|---|
| 2025.10.10 | ₩201,707 | ₩213,176 | ₩177,264 | ₩177,712 | -11.90% | 2240.3만 |
|---|