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 | ₩109,611 | ₩116,897 | ₩107,289 | ₩112,774 | +2.89% | 1297.6만 |
| 2026.10.08 | ₩106,648 | ₩108,703 | ₩105,261 | ₩107,876 | +1.15% | 993.5만 |
| 2026.10.07 | ₩107,623 | ₩108,583 | ₩106,155 | ₩107,876 | +0.24% | 892만 |
| 2026.10.06 | ₩111,826 | ₩115,749 | ₩110,908 | ₩112,266 | +0.39% | 733.8만 |
| 2026.10.05 | ₩110,992 | ₩114,068 | ₩109,479 | ₩111,159 | +0.15% | 951.8만 |
| 2026.10.02 | ₩114,468 | ₩117,964 | ₩106,942 | ₩108,423 | -5.28% | 1442.4만 |
| 2026.10.01 | ₩109,184 | ₩113,027 | ₩108,490 | ₩110,638 | +1.33% | 931.2만 |
| 2026.09.30 | ₩114,388 | ₩116,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,651 |
| -4.14% |
| 871.3만 |
| 2026.09.29 | ₩117,057 | ₩117,191 | ₩110,745 | ₩111,693 | -4.58% | 753.9만 |
|---|
| 2026.09.28 | ₩116,090 | ₩117,884 | ₩113,187 | ₩114,495 | -1.37% | 983.8만 |
|---|
| 2026.09.25 | ₩122,768 | ₩123,049 | ₩116,884 | ₩118,765 | -3.26% | 1121.1만 |
|---|
| 2026.09.24 | ₩121,974 | ₩127,292 | ₩120,540 | ₩124,103 | +1.74% | 1242.3만 |
|---|
| 2026.09.23 | ₩124,130 | ₩130,041 | ₩122,141 | ₩122,395 | -1.40% | 1094.6만 |
|---|
| 2026.09.22 | ₩129,414 | ₩130,188 | ₩124,170 | ₩126,225 | -2.46% | 1244.8만 |
|---|
| 2026.09.21 | ₩130,895 | ₩133,404 | ₩124,263 | ₩126,091 | -3.67% | 1651.2만 |
|---|
| 2026.09.18 | ₩116,637 | ₩123,506 | ₩116,123 | ₩122,475 | +5.01% | 3053.7만 |
|---|
| 2026.09.17 | ₩110,759 | ₩114,695 | ₩108,770 | ₩113,547 | +2.52% | 1425.9만 |
|---|
| 2026.09.16 | ₩114,382 | ₩114,708 | ₩104,433 | ₩107,356 | -6.14% | 2581.3만 |
|---|
| 2026.09.15 | ₩123,169 | ₩124,490 | ₩113,161 | ₩115,162 | -6.50% | 2309.3만 |
|---|
| 2026.09.14 | ₩122,909 | ₩130,442 | ₩122,768 | ₩130,001 | +5.77% | 1695.6만 |
|---|
| 2026.09.11 | ₩122,768 | ₩127,839 | ₩120,286 | ₩120,900 | -1.52% | 1040.5만 |
|---|
| 2026.09.10 | ₩120,100 | ₩124,050 | ₩119,432 | ₩120,527 | +0.36% | 834.3만 |
|---|
| 2026.09.09 | ₩131,983 | ₩131,983 | ₩123,849 | ₩124,090 | -5.98% | 936.9만 |
|---|
| 2026.09.08 | ₩134,311 | ₩134,512 | ₩127,906 | ₩128,346 | -4.44% | 1292.7만 |
|---|
| 2026.09.04 | ₩130,748 | ₩137,160 | ₩129,574 | ₩136,180 | +4.15% | 1422만 |
|---|
| 2026.09.03 | ₩122,869 | ₩137,821 | ₩122,368 | ₩137,754 | +12.12% | 2473.4만 |
|---|
| 2026.09.02 | ₩117,104 | ₩119,673 | ₩114,588 | ₩118,285 | +1.01% | 836.9만 |
|---|
| 2026.09.01 | ₩122,935 | ₩124,503 | ₩117,578 | ₩119,406 | -2.87% | 1369.8만 |
|---|
| 2026.08.31 | ₩116,150 | ₩128,640 | ₩115,322 | ₩127,506 | +9.78% | 1988.6만 |
|---|
| 2026.08.28 | ₩123,582 | ₩125,381 | ₩115,976 | ₩116,283 | -5.91% | 1472.6만 |
|---|
| 2026.08.27 | ₩122,969 | ₩128,425 | ₩120,567 | ₩125,758 | +2.27% | 1431.9만 |
|---|
| 2026.08.26 | ₩119,713 | ₩124,044 | ₩116,123 | ₩119,980 | +0.22% | 1527.5만 |
|---|
| 2026.08.25 | ₩113,067 | ₩124,703 | ₩112,427 | ₩122,795 | +8.60% | 1813.2만 |
|---|
| 2026.08.24 | ₩120,006 | ₩123,178 | ₩115,616 | ₩117,057 | -2.46% | 1747만 |
|---|
| 2026.08.21 | ₩117,404 | ₩124,063 | ₩115,242 | ₩117,404 | 0.00% | 2601.8만 |
|---|
| 2026.08.20 | ₩110,745 | ₩113,801 | ₩106,088 | ₩111,639 | +0.81% | 2219.1만 |
|---|
| 2026.08.19 | ₩98,435 | ₩108,383 | ₩98,335 | ₩104,874 | +6.54% | 2323.7만 |
|---|
| 2026.08.18 | ₩97,161 | ₩99,042 | ₩95,292 | ₩95,719 | -1.48% | 900.1만 |
|---|
| 2026.08.17 | ₩95,019 | ₩100,977 | ₩94,381 | ₩99,536 | +4.75% | 977.3만 |
|---|
| 2026.08.14 | ₩99,362 | ₩99,576 | ₩95,012 | ₩95,546 | -3.84% | 858.2만 |
|---|
| 2026.08.13 | ₩93,558 | ₩101,271 | ₩93,424 | ₩100,590 | +7.52% | 1075만 |
|---|
| 2026.08.12 | ₩95,866 | ₩96,587 | ₩91,823 | ₩95,119 | -0.78% | 867.9만 |
|---|
| 2026.08.11 | ₩92,090 | ₩97,881 | ₩90,342 | ₩94,959 | +3.12% | 1429.1만 |
|---|
| 2026.08.10 | ₩89,608 | ₩90,048 | ₩86,071 | ₩89,474 | -0.15% | 790.2만 |
|---|
| 2026.08.07 | ₩87,606 | ₩91,276 | ₩86,448 | ₩88,967 | +1.55% | 1216.5만 |
|---|
| 2026.08.06 | ₩81,721 | ₩87,946 | ₩80,080 | ₩84,443 | +3.33% | 1234만 |
|---|
| 2026.08.05 | ₩82,682 | ₩85,671 | ₩78,892 | ₩84,443 | +2.13% | 2010.1만 |
|---|
| 2026.08.04 | ₩80,467 | ₩85,891 | ₩80,160 | ₩84,403 | +4.89% | 1275.8만 |
|---|
| 2026.08.03 | ₩78,705 | ₩81,908 | ₩77,184 | ₩80,533 | +2.32% | 1592.9만 |
|---|
| 2026.07.31 | ₩83,696 | ₩84,750 | ₩78,278 | ₩83,549 | -0.18% | 1372.6만 |
|---|
| 2026.07.30 | ₩82,041 | ₩86,258 | ₩81,401 | ₩85,724 | +4.49% | 815만 |
|---|
| 2026.07.29 | ₩84,283 | ₩86,031 | ₩80,800 | ₩81,881 | -2.85% | 773.4만 |
|---|
| 2026.07.28 | ₩82,775 | ₩87,913 | ₩81,708 | ₩85,831 | +3.69% | 812.8만 |
|---|
| 2026.07.27 | ₩84,910 | ₩88,393 | ₩83,551 | ₩87,633 | +3.21% | 866.1만 |
|---|
| 2026.07.24 | ₩82,228 | ₩84,310 | ₩80,013 | ₩83,216 | +1.20% | 835.9만 |
|---|
| 2026.07.23 | ₩86,739 | ₩87,286 | ₩81,868 | ₩82,975 | -4.34% | 1041만 |
|---|
| 2026.07.22 | ₩90,675 | ₩93,718 | ₩87,206 | ₩88,287 | -2.63% | 1084.3만 |
|---|
| 2026.07.21 | ₩91,996 | ₩96,980 | ₩91,603 | ₩94,852 | +3.10% | 1818.1만 |
|---|
| 2026.07.20 | ₩81,334 | ₩89,381 | ₩81,227 | ₩87,339 | +7.38% | 1386.7만 |
|---|
| 2026.07.17 | ₩78,972 | ₩83,269 | ₩78,305 | ₩80,680 | +2.16% | 875.8만 |
|---|
| 2026.07.16 | ₩85,978 | ₩86,605 | ₩80,547 | ₩80,920 | -5.88% | 979.8만 |
|---|
| 2026.07.15 | ₩86,018 | ₩89,201 | ₩84,403 | ₩87,659 | +1.91% | 1292.8만 |
|---|
| 2026.07.14 | ₩82,275 | ₩84,724 | ₩79,119 | ₩84,363 | +2.54% | 1579.7만 |
|---|
| 2026.07.13 | ₩85,965 | ₩88,206 | ₩83,216 | ₩84,070 | -2.20% | 1288.9만 |
|---|
| 2026.07.10 | ₩94,292 | ₩97,221 | ₩86,832 | ₩88,260 | -6.40% | 3680.2만 |
|---|
| 2026.07.09 | ₩84,003 | ₩86,472 | ₩82,290 | ₩84,083 | +0.10% | 936.6만 |
|---|
| 2026.07.08 | ₩85,658 | ₩86,045 | ₩82,568 | ₩85,498 | -0.19% | 852.6만 |
|---|
| 2026.07.07 | ₩90,408 | ₩92,143 | ₩86,175 | ₩86,939 | -3.84% | 844.4만 |
|---|
| 2026.07.06 | ₩86,151 | ₩93,384 | ₩84,003 | ₩91,609 | +6.34% | 1308.6만 |
|---|
| 2026.07.02 | ₩85,151 | ₩92,409 | ₩84,950 | ₩86,232 | +1.27% | 1768.4만 |
|---|
| 2026.07.01 | ₩85,017 | ₩88,407 | ₩82,432 | ₩82,669 | -2.76% | 2465.9만 |
|---|
| 2026.06.30 | ₩96,413 | ₩97,681 | ₩83,429 | ₩83,576 | -13.31% | 3812.7만 |
|---|
| 2026.06.29 | ₩100,323 | ₩101,618 | ₩96,600 | ₩101,364 | +1.04% | 918.5만 |
|---|
| 2026.06.26 | ₩90,635 | ₩99,349 | ₩89,895 | ₩98,175 | +8.32% | 1441.9만 |
|---|
| 2026.06.25 | ₩95,146 | ₩95,506 | ₩90,088 | ₩91,823 | -3.49% | 1089.5만 |
|---|
| 2026.06.24 | ₩100,884 | ₩100,884 | ₩93,504 | ₩94,719 | -6.11% | 1128.4만 |
|---|
| 2026.06.23 | ₩101,564 | ₩104,379 | ₩99,683 | ₩100,990 | -0.56% | 887.5만 |
|---|
| 2026.06.22 | ₩108,423 | ₩113,241 | ₩105,381 | ₩106,688 | -1.60% | 969.5만 |
|---|
| 2026.06.18 | ₩107,129 | ₩108,623 | ₩102,538 | ₩107,062 | -0.06% | 1486.3만 |
|---|
| 2026.06.17 | ₩105,554 | ₩113,748 | ₩104,754 | ₩107,543 | +1.88% | 989.1만 |
|---|
| 2026.06.16 | ₩110,091 | ₩110,652 | ₩105,035 | ₩106,382 | -3.37% | 986만 |
|---|
| 2026.06.15 | ₩110,612 | ₩116,497 | ₩109,971 | ₩111,252 | +0.58% | 1547.9만 |
|---|
| 2026.06.12 | ₩109,437 | ₩109,491 | ₩103,566 | ₩103,873 | -5.08% | 1239.4만 |
|---|
| 2026.06.11 | ₩106,088 | ₩111,973 | ₩104,900 | ₩110,265 | +3.94% | 885.7만 |
|---|
| 2026.06.10 | ₩105,327 | ₩112,493 | ₩104,887 | ₩105,327 | 0.00% | 842.1만 |
|---|
| 2026.06.09 | ₩108,310 | ₩116,603 | ₩103,913 | ₩108,223 | -0.08% | 1352.7만 |
|---|
| 2026.06.08 | ₩112,106 | ₩112,266 | ₩108,623 | ₩110,131 | -1.76% | 1060.9만 |
|---|
| 2026.06.05 | ₩117,578 | ₩117,578 | ₩104,633 | ₩107,129 | -8.89% | 2472.9만 |
|---|
| 2026.06.04 | ₩121,287 | ₩127,012 | ₩119,032 | ₩120,820 | -0.39% | 1222.7만 |
|---|
| 2026.06.03 | ₩132,343 | ₩132,343 | ₩120,273 | ₩120,273 | -9.12% | 1637.1만 |
|---|
| 2026.06.02 | ₩135,953 | ₩138,475 | ₩131,509 | ₩134,578 | -1.01% | 1460.1만 |
|---|
| 2026.06.01 | ₩145,080 | ₩146,121 | ₩139,129 | ₩140,076 | -3.45% | 1430.7만 |
|---|
| 2026.05.29 | ₩144,160 | ₩152,713 | ₩142,451 | ₩150,792 | +4.60% | 2473.9만 |
|---|
| 2026.05.28 | ₩135,366 | ₩144,627 | ₩130,361 | ₩144,440 | +6.70% | 1183.5만 |
|---|
| 2026.05.27 | ₩137,447 | ₩142,251 | ₩136,553 | ₩136,967 | -0.35% | 830.1만 |
|---|
| 2026.05.26 | ₩149,751 | ₩150,845 | ₩138,969 | ₩139,009 | -7.17% | 1586.2만 |
|---|
| 2026.05.22 | ₩154,955 | ₩158,598 | ₩149,724 | ₩150,952 | -2.58% | 979.6만 |
|---|
| 2026.05.21 | ₩148,123 | ₩157,377 | ₩147,362 | ₩153,300 | +3.50% | 1086.5만 |
|---|
| 2026.05.20 | ₩148,617 | ₩151,432 | ₩145,534 | ₩148,950 | +0.22% | 701만 |
|---|
| 2026.05.19 | ₩145,721 | ₩153,941 | ₩145,016 | ₩148,163 | +1.68% | 1070.5만 |
|---|
| 2026.05.18 | ₩149,591 | ₩153,167 | ₩143,065 | ₩148,643 | -0.63% | 1256.3만 |
|---|
| 2026.05.15 | ₩156,757 | ₩157,811 | ₩148,643 | ₩152,126 | -2.95% | 1795.8만 |
|---|
| 2026.05.14 | ₩164,937 | ₩176,733 | ₩157,951 | ₩165,310 | +0.23% | 2359.2만 |
|---|
| 2026.05.13 | ₩167,779 | ₩174,451 | ₩157,731 | ₩168,900 | +0.67% | 1943.3만 |
|---|
| 2026.05.12 | ₩173,464 | ₩186,822 | ₩160,800 | ₩165,004 | -4.88% | 2950.2만 |
|---|
| 2026.05.11 | ₩158,598 | ₩179,883 | ₩140,597 | ₩175,826 | +10.86% | 4979.3만 |
|---|
| 2026.05.08 | ₩152,473 | ₩153,461 | ₩145,334 | ₩151,686 | -0.52% | 1676.4만 |
|---|
| 2026.05.07 | ₩157,811 | ₩160,773 | ₩146,255 | ₩151,125 | -4.24% | 2147.7만 |
|---|
| 2026.05.06 | ₩153,461 | ₩163,949 | ₩151,059 | ₩162,535 | +5.91% | 1929.3만 |
|---|
| 2026.05.05 | ₩162,001 | ₩162,001 | ₩150,058 | ₩152,380 | -5.94% | 2257.8만 |
|---|
| 2026.05.04 | ₩142,959 | ₩160,119 | ₩142,652 | ₩159,506 | +11.57% | 3260.7만 |
|---|
| 2026.05.01 | ₩123,796 | ₩133,457 | ₩123,049 | ₩133,044 | +7.47% | 1012.8만 |
|---|
| 2026.04.30 | ₩127,159 | ₩127,159 | ₩119,966 | ₩121,274 | -4.63% | 923.2만 |
|---|
| 2026.04.29 | ₩124,837 | ₩128,467 | ₩120,353 | ₩127,519 | +2.15% | 860만 |
|---|
| 2026.04.28 | ₩123,436 | ₩127,287 | ₩123,118 | ₩125,904 | +2.00% | 630.5만 |
|---|
| 2026.04.27 | ₩131,522 | ₩131,843 | ₩125,824 | ₩127,359 | -3.17% | 958.3만 |
|---|
| 2026.04.24 | ₩136,467 | ₩137,447 | ₩130,188 | ₩132,990 | -2.55% | 662.1만 |
|---|
| 2026.04.23 | ₩135,072 | ₩138,315 | ₩130,642 | ₩133,457 | -1.20% | 732.5만 |
|---|
| 2026.04.22 | ₩133,377 | ₩141,170 | ₩132,610 | ₩139,262 | +4.41% | 1386.3만 |
|---|
| 2026.04.21 | ₩139,756 | ₩140,250 | ₩127,826 | ₩128,133 | -8.32% | 1253.9만 |
|---|
| 2026.04.20 | ₩136,753 | ₩142,118 | ₩131,442 | ₩141,931 | +3.79% | 1140.4만 |
|---|
| 2026.04.17 | ₩147,275 | ₩148,388 | ₩137,047 | ₩141,331 | -4.04% | 1454.3만 |
|---|
| 2026.04.16 | ₩142,785 | ₩144,173 | ₩135,713 | ₩143,399 | +0.43% | 925.8만 |
|---|
| 2026.04.15 | ₩143,559 | ₩145,054 | ₩137,354 | ₩140,810 | -1.91% | 1064.2만 |
|---|
| 2026.04.14 | ₩136,460 | ₩147,469 | ₩135,326 | ₩140,770 | +3.16% | 1754.3만 |
|---|
| 2026.04.13 | ₩115,216 | ₩131,683 | ₩115,122 | ₩131,683 | +14.29% | 1391.5만 |
|---|
| 2026.04.10 | ₩117,497 | ₩120,540 | ₩113,307 | ₩117,484 | -0.01% | 936.9만 |
|---|
| 2026.04.09 | ₩124,183 | ₩125,371 | ₩112,894 | ₩113,561 | -8.55% | 1478.1만 |
|---|
| 2026.04.08 | ₩135,165 | ₩135,873 | ₩124,103 | ₩126,025 | -6.76% | 1057.3만 |
|---|
| 2026.04.07 | ₩121,394 | ₩127,139 | ₩117,431 | ₩125,597 | +3.46% | 834.7만 |
|---|
| 2026.04.06 | ₩124,223 | ₩126,369 | ₩121,461 | ₩122,969 | -1.01% | 765.8만 |
|---|
| 2026.04.02 | ₩116,697 | ₩120,620 | ₩112,453 | ₩120,447 | +3.21% | 1266.8만 |
|---|
| 2026.04.01 | ₩131,329 | ₩132,722 | ₩120,447 | ₩121,087 | -7.80% | 1388.3만 |
|---|
| 2026.03.31 | ₩121,768 | ₩130,508 | ₩119,299 | ₩127,319 | +4.56% | 1370.3만 |
|---|
| 2026.03.30 | ₩128,453 | ₩128,773 | ₩117,788 | ₩119,980 | -6.60% | 1285.1만 |
|---|
| 2026.03.27 | ₩130,428 | ₩130,482 | ₩121,234 | ₩124,984 | -4.17% | 1455.2만 |
|---|
| 2026.03.26 | ₩135,993 | ₩138,181 | ₩129,854 | ₩131,135 | -3.57% | 1567.2만 |
|---|
| 2026.03.25 | ₩142,478 | ₩147,122 | ₩135,579 | ₩138,595 | -2.73% | 2217.7만 |
|---|
| 2026.03.24 | ₩168,606 | ₩169,581 | ₩131,189 | ₩135,005 | -19.93% | 5725.4만 |
|---|
| 2026.03.23 | ₩165,671 | ₩170,114 | ₩161,894 | ₩168,993 | +2.01% | 1585.8만 |
|---|
| 2026.03.20 | ₩170,775 | ₩176,653 | ₩164,016 | ₩168,179 | -1.52% | 2270.1만 |
|---|
| 2026.03.19 | ₩168,573 | ₩173,130 | ₩162,014 | ₩171,249 | +1.59% | 1949.8만 |
|---|
| 2026.03.18 | ₩175,466 | ₩180,798 | ₩170,808 | ₩177,267 | +1.03% | 1690.9만 |
|---|
| 2026.03.17 | ₩165,484 | ₩182,351 | ₩163,789 | ₩176,560 | +6.69% | 2307.8만 |
|---|
| 2026.03.16 | ₩160,333 | ₩168,807 | ₩159,826 | ₩167,913 | +4.73% | 1861.4만 |
|---|
| 2026.03.13 | ₩157,911 | ₩159,199 | ₩151,005 | ₩153,968 | -2.50% | 1135.4만 |
|---|
| 2026.03.12 | ₩150,852 | ₩157,170 | ₩149,657 | ₩152,366 | +1.00% | 1229.6만 |
|---|
| 2026.03.11 | ₩159,866 | ₩164,663 | ₩149,084 | ₩150,538 | -5.83% | 1943.7만 |
|---|
| 2026.03.10 | ₩151,379 | ₩162,535 | ₩150,525 | ₩157,584 | +4.10% | 2416.1만 |
|---|
| 2026.03.09 | ₩140,396 | ₩150,338 | ₩139,983 | ₩149,244 | +6.30% | 2151만 |
|---|
| 2026.03.06 | ₩137,207 | ₩141,838 | ₩133,537 | ₩135,993 | -0.89% | 1966.2만 |
|---|
| 2026.03.05 | ₩140,476 | ₩146,949 | ₩137,848 | ₩141,104 | +0.45% | 2090.2만 |
|---|
| 2026.03.04 | ₩137,180 | ₩141,918 | ₩135,312 | ₩140,476 | +2.40% | 2417.1만 |
|---|
| 2026.03.03 | ₩122,101 | ₩139,182 | ₩121,608 | ₩132,950 | +8.89% | 3336.7만 |
|---|
| 2026.03.02 | ₩107,823 | ₩128,920 | ₩107,062 | ₩128,293 | +18.99% | 3285.6만 |
|---|
| 2026.02.27 | ₩111,586 | ₩113,401 | ₩108,050 | ₩111,346 | -0.22% | 1929.5만 |
|---|
| 2026.02.26 | ₩108,844 | ₩120,900 | ₩108,397 | ₩116,377 | +6.92% | 4183.7만 |
|---|
| 2026.02.25 | ₩98,442 | ₩111,226 | ₩94,999 | ₩110,945 | +12.70% | 6385만 |
|---|
| 2026.02.24 | ₩80,587 | ₩84,003 | ₩79,346 | ₩81,895 | +1.62% | 828.4만 |
|---|
| 2026.02.23 | ₩82,862 | ₩84,243 | ₩79,840 | ₩81,628 | -1.49% | 879.7만 |
|---|
| 2026.02.20 | ₩83,069 | ₩87,406 | ₩82,068 | ₩84,096 | +1.24% | 941.5만 |
|---|
| 2026.02.19 | ₩83,089 | ₩83,870 | ₩79,800 | ₩82,629 | -0.55% | 695.2만 |
|---|
| 2026.02.18 | ₩82,902 | ₩86,338 | ₩81,668 | ₩84,270 | +1.65% | 746.3만 |
|---|
| 2026.02.17 | ₩79,092 | ₩83,936 | ₩76,090 | ₩82,228 | +3.96% | 968.7만 |
|---|
| 2026.02.13 | ₩77,985 | ₩83,002 | ₩76,370 | ₩80,120 | +2.74% | 1202.4만 |
|---|
| 2026.02.12 | ₩78,398 | ₩78,398 | ₩73,808 | ₩75,569 | -3.61% | 856.7만 |
|---|
| 2026.02.11 | ₩78,879 | ₩78,959 | ₩74,582 | ₩77,211 | -2.11% | 858.6만 |
|---|
| 2026.02.10 | ₩78,118 | ₩82,735 | ₩77,798 | ₩79,733 | +2.07% | 751.6만 |
|---|
| 2026.02.09 | ₩75,169 | ₩81,241 | ₩74,408 | ₩80,200 | +6.69% | 1075.5만 |
|---|
| 2026.02.06 | ₩71,800 | ₩77,131 | ₩71,553 | ₩76,116 | +6.01% | 1750.9만 |
|---|
| 2026.02.05 | ₩71,566 | ₩72,698 | ₩66,589 | ₩67,029 | -6.34% | 1548.9만 |
|---|
| 2026.02.04 | ₩74,976 | ₩75,116 | ₩68,750 | ₩73,461 | -2.02% | 1449.6만 |
|---|
| 2026.02.03 | ₩80,288 | ₩80,288 | ₩71,739 | ₩74,942 | -6.66% | 1681.9만 |
|---|
| 2026.02.02 | ₩82,068 | ₩82,562 | ₩77,945 | ₩78,545 | -4.29% | 1446.8만 |
|---|
| 2026.01.30 | ₩88,874 | ₩89,287 | ₩82,582 | ₩85,311 | -4.01% | 1573.8만 |
|---|
| 2026.01.29 | ₩93,818 | ₩94,211 | ₩87,739 | ₩90,141 | -3.92% | 1696.8만 |
|---|
| 2026.01.28 | ₩97,227 | ₩102,752 | ₩95,960 | ₩97,201 | -0.03% | 1630.1만 |
|---|
| 2026.01.27 | ₩93,918 | ₩94,129 | ₩90,075 | ₩93,357 | -0.60% | 1021.3만 |
|---|
| 2026.01.26 | ₩93,424 | ₩96,653 | ₩93,211 | ₩94,612 | +1.27% | 723.8만 |
|---|
| 2026.01.23 | ₩94,558 | ₩96,814 | ₩93,251 | ₩95,186 | +0.66% | 750.6만 |
|---|
| 2026.01.22 | ₩98,148 | ₩98,495 | ₩94,425 | ₩95,212 | -2.99% | 734.6만 |
|---|
| 2026.01.21 | ₩97,281 | ₩99,536 | ₩93,971 | ₩96,934 | -0.36% | 834.3만 |
|---|
| 2026.01.20 | ₩101,017 | ₩103,379 | ₩96,907 | ₩97,014 | -3.96% | 1206.2만 |
|---|
| 2026.01.16 | ₩102,405 | ₩106,782 | ₩100,857 | ₩104,900 | +2.44% | 993.2만 |
|---|
| 2026.01.15 | ₩111,386 | ₩111,813 | ₩101,564 | ₩102,218 | -8.23% | 1693.4만 |
|---|
| 2026.01.14 | ₩113,414 | ₩118,045 | ₩109,090 | ₩113,161 | -0.22% | 1437.4만 |
|---|
| 2026.01.13 | ₩111,072 | ₩112,467 | ₩107,142 | ₩111,372 | +0.27% | 843.6만 |
|---|
| 2026.01.12 | ₩108,276 | ₩110,919 | ₩106,555 | ₩110,625 | +2.17% | 686.3만 |
|---|
| 2026.01.09 | ₩109,691 | ₩112,533 | ₩106,021 | ₩110,625 | +0.85% | 768.6만 |
|---|
| 2026.01.08 | ₩106,622 | ₩110,385 | ₩105,221 | ₩109,144 | +2.37% | 537.5만 |
|---|
| 2026.01.07 | ₩111,012 | ₩111,559 | ₩107,462 | ₩107,543 | -3.13% | 661만 |
|---|
| 2026.01.06 | ₩114,762 | ₩115,029 | ₩109,355 | ₩113,227 | -1.34% | 745.7만 |
|---|
| 2026.01.05 | ₩112,860 | ₩117,511 | ₩112,226 | ₩113,161 | +0.27% | 911.2만 |
|---|
| 2026.01.02 | ₩107,876 | ₩112,867 | ₩106,248 | ₩111,386 | +3.25% | 838.3만 |
|---|
| 2025.12.31 | ₩106,702 | ₩107,276 | ₩105,114 | ₩105,821 | -0.83% | 575.4만 |
|---|
| 2025.12.30 | ₩106,995 | ₩110,612 | ₩106,288 | ₩106,608 | -0.36% | 756.2만 |
|---|
| 2025.12.29 | ₩105,748 | ₩110,807 | ₩105,585 | ₩107,436 | +1.60% | 740.1만 |
|---|
| 2025.12.26 | ₩109,945 | ₩110,091 | ₩106,368 | ₩108,450 | -1.36% | 614.1만 |
|---|
| 2025.12.24 | ₩110,385 | ₩110,819 | ₩106,568 | ₩110,278 | -0.10% | 640.2만 |
|---|
| 2025.12.23 | ₩113,161 | ₩114,188 | ₩108,116 | ₩110,398 | -2.44% | 939.5만 |
|---|
| 2025.12.22 | ₩117,084 | ₩121,701 | ₩115,336 | ₩116,096 | -0.84% | 1072.1만 |
|---|
| 2025.12.19 | ₩110,005 | ₩115,162 | ₩109,998 | ₩114,935 | +4.48% | 1385.7만 |
|---|
| 2025.12.18 | ₩110,412 | ₩112,720 | ₩106,862 | ₩108,076 | -2.12% | 1040.6만 |
|---|
| 2025.12.17 | ₩110,598 | ₩114,415 | ₩105,528 | ₩105,688 | -4.44% | 1097.8만 |
|---|
| 2025.12.16 | ₩103,899 | ₩111,426 | ₩103,192 | ₩110,759 | +6.60% | 1502.9만 |
|---|
| 2025.12.15 | ₩111,893 | ₩112,333 | ₩99,728 | ₩100,697 | -10.01% | 1502.5만 |
|---|
| 2025.12.12 | ₩119,472 | ₩121,834 | ₩109,464 | ₩111,386 | -6.77% | 1385.8만 |
|---|
| 2025.12.11 | ₩114,562 | ₩119,112 | ₩111,199 | ₩118,191 | +3.17% | 1115.5만 |
|---|
| 2025.12.10 | ₩116,550 | ₩119,499 | ₩113,494 | ₩117,978 | +1.23% | 932.9만 |
|---|
| 2025.12.09 | ₩111,065 | ₩120,073 | ₩109,104 | ₩118,605 | +6.79% | 1457만 |
|---|
| 2025.12.08 | ₩116,023 | ₩116,643 | ₩108,543 | ₩112,040 | -3.43% | 1002.5만 |
|---|
| 2025.12.05 | ₩114,882 | ₩115,643 | ₩110,945 | ₩114,255 | -0.55% | 1047.4만 |
|---|
| 2025.12.04 | ₩112,066 | ₩117,791 | ₩111,025 | ₩116,710 | +4.14% | 1423.5만 |
|---|
| 2025.12.03 | ₩104,607 | ₩115,549 | ₩101,377 | ₩115,149 | +10.08% | 2105.4만 |
|---|
| 2025.12.02 | ₩104,620 | ₩107,729 | ₩102,992 | ₩103,339 | -1.22% | 1656.7만 |
|---|
| 2025.12.01 | ₩103,406 | ₩106,542 | ₩100,390 | ₩101,337 | -2.00% | 1885.3만 |
|---|
| 2025.11.28 | ₩100,497 | ₩108,730 | ₩98,775 | ₩106,662 | +6.13% | 2225.5만 |
|---|
| 2025.11.26 | ₩94,945 | ₩97,801 | ₩91,890 | ₩96,934 | +2.09% | 1584.1만 |
|---|
| 2025.11.25 | ₩92,263 | ₩93,558 | ₩90,811 | ₩93,558 | +1.40% | 1263.1만 |
|---|
| 2025.11.24 | ₩96,080 | ₩97,988 | ₩92,890 | ₩97,067 | +1.03% | 1568만 |
|---|
| 2025.11.21 | ₩89,307 | ₩96,520 | ₩88,260 | ₩95,186 | +6.58% | 1945.6만 |
|---|
| 2025.11.20 | ₩95,132 | ₩95,286 | ₩86,632 | ₩89,314 | -6.12% | 2036.9만 |
|---|
| 2025.11.19 | ₩102,071 | ₩102,218 | ₩90,141 | ₩93,037 | -8.85% | 2888.7만 |
|---|
| 2025.11.18 | ₩100,910 | ₩104,286 | ₩100,140 | ₩102,218 | +1.30% | 1643.8만 |
|---|
| 2025.11.17 | ₩109,144 | ₩109,291 | ₩100,216 | ₩102,205 | -6.36% | 2375.3만 |
|---|
| 2025.11.14 | ₩111,426 | ₩113,494 | ₩108,757 | ₩109,277 | -1.93% | 3755만 |
|---|
| 2025.11.13 | ₩114,789 | ₩117,991 | ₩108,597 | ₩109,878 | -4.28% | 5221.9만 |
|---|
| 2025.11.12 | ₩125,237 | ₩127,466 | ₩114,575 | ₩115,162 | -8.04% | 3901.1만 |
|---|
| 2025.11.11 | ₩136,180 | ₩136,767 | ₩130,708 | ₩131,175 | -3.67% | 874.5만 |
|---|
| 2025.11.10 | ₩143,853 | ₩147,502 | ₩136,887 | ₩138,915 | -3.43% | 856.8만 |
|---|
| 2025.11.07 | ₩132,110 | ₩137,888 | ₩128,240 | ₩137,634 | +4.18% | 952.4만 |
|---|
| 2025.11.06 | ₩150,858 | ₩151,272 | ₩133,444 | ₩133,457 | -11.53% | 1170.3만 |
|---|
| 2025.11.05 | ₩150,925 | ₩153,260 | ₩149,377 | ₩150,832 | -0.06% | 605만 |
|---|
| 2025.11.04 | ₩151,846 | ₩156,396 | ₩145,321 | ₩148,456 | -2.23% | 1027.9만 |
|---|
| 2025.11.03 | ₩167,806 | ₩167,806 | ₩157,232 | ₩157,277 | -6.27% | 905.1만 |
|---|
| 2025.10.31 | ₩168,553 | ₩172,677 | ₩166,645 | ₩169,447 | +0.53% | 661.7만 |
|---|
| 2025.10.30 | ₩173,437 | ₩173,477 | ₩163,456 | ₩163,749 | -5.59% | 1075.1만 |
|---|
| 2025.10.29 | ₩181,484 | ₩181,551 | ₩173,050 | ₩175,799 | -3.13% | 759.4만 |
|---|
| 2025.10.28 | ₩191,159 | ₩191,332 | ₩181,284 | ₩181,631 | -4.98% | 785.8만 |
|---|
| 2025.10.27 | ₩196,069 | ₩196,750 | ₩184,286 | ₩191,212 | -2.48% | 971.6만 |
|---|
| 2025.10.24 | ₩177,427 | ₩192,199 | ₩174,838 | ₩189,557 | +6.84% | 1567.9만 |
|---|
| 2025.10.23 | ₩166,778 | ₩173,491 | ₩165,884 | ₩173,290 | +3.90% | 689.6만 |
|---|
| 2025.10.22 | ₩171,569 | ₩174,812 | ₩163,469 | ₩166,525 | -2.94% | 881만 |
|---|
| 2025.10.21 | ₩174,078 | ₩177,481 | ₩167,672 | ₩173,277 | -0.46% | 960.3만 |
|---|
| 2025.10.20 | ₩173,197 | ₩181,122 | ₩171,142 | ₩174,558 | +0.79% | 933.9만 |
|---|
| 2025.10.17 | ₩167,139 | ₩170,485 | ₩164,256 | ₩168,793 | +0.99% | 783.7만 |
|---|
| 2025.10.16 | ₩181,377 | ₩182,645 | ₩170,648 | ₩171,422 | -5.49% | 738.8만 |
|---|
| 2025.10.15 | ₩183,245 | ₩188,289 | ₩176,920 | ₩179,455 | -2.07% | 901.9만 |
|---|
| 2025.10.14 | ₩177,814 | ₩184,980 | ₩172,583 | ₩179,429 | +0.91% | 765만 |
|---|
| 2025.10.13 | ₩184,233 | ₩188,663 | ₩180,296 | ₩183,445 | -0.43% | 1035.1만 |
|---|
| 2025.10.10 | ₩201,354 | ₩212,803 | ₩176,953 | ₩177,400 | -11.90% | 2240.3만 |
|---|