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 | ₩109,593 | ₩116,878 | ₩107,271 | ₩112,755 | +2.89% | 1297.6만 |
| 2026.10.08 | ₩106,631 | ₩108,686 | ₩105,243 | ₩107,858 | +1.15% | 993.5만 |
| 2026.10.07 | ₩107,605 | ₩108,565 | ₩106,137 | ₩107,858 | +0.24% | 892만 |
| 2026.10.06 | ₩111,808 | ₩115,730 | ₩110,890 | ₩112,248 | +0.39% | 733.8만 |
| 2026.10.05 | ₩110,974 | ₩114,049 | ₩109,461 | ₩111,141 | +0.15% | 951.8만 |
| 2026.10.02 | ₩114,449 | ₩117,945 | ₩106,924 | ₩108,405 | -5.28% | 1442.4만 |
| 2026.10.01 | ₩109,166 | ₩113,008 | ₩108,472 | ₩110,620 | +1.33% | 931.2만 |
| 2026.09.30 | ₩114,369 | ₩116,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,633 |
| -4.14% |
| 871.3만 |
| 2026.09.29 | ₩117,038 | ₩117,171 | ₩110,727 | ₩111,674 | -4.58% | 753.9만 |
|---|
| 2026.09.28 | ₩116,070 | ₩117,865 | ₩113,169 | ₩114,476 | -1.37% | 983.8만 |
|---|
| 2026.09.25 | ₩122,748 | ₩123,028 | ₩116,864 | ₩118,746 | -3.26% | 1121.1만 |
|---|
| 2026.09.24 | ₩121,954 | ₩127,271 | ₩120,520 | ₩124,082 | +1.74% | 1242.3만 |
|---|
| 2026.09.23 | ₩124,109 | ₩130,020 | ₩122,121 | ₩122,375 | -1.40% | 1094.6만 |
|---|
| 2026.09.22 | ₩129,393 | ₩130,166 | ₩124,149 | ₩126,204 | -2.46% | 1244.8만 |
|---|
| 2026.09.21 | ₩130,874 | ₩133,382 | ₩124,243 | ₩126,070 | -3.67% | 1651.2만 |
|---|
| 2026.09.18 | ₩116,617 | ₩123,486 | ₩116,104 | ₩122,455 | +5.01% | 3053.7만 |
|---|
| 2026.09.17 | ₩110,740 | ₩114,676 | ₩108,752 | ₩113,529 | +2.52% | 1425.9만 |
|---|
| 2026.09.16 | ₩114,363 | ₩114,690 | ₩104,416 | ₩107,338 | -6.14% | 2581.3만 |
|---|
| 2026.09.15 | ₩123,149 | ₩124,469 | ₩113,142 | ₩115,143 | -6.50% | 2309.3만 |
|---|
| 2026.09.14 | ₩122,888 | ₩130,420 | ₩122,748 | ₩129,980 | +5.77% | 1695.6만 |
|---|
| 2026.09.11 | ₩122,748 | ₩127,818 | ₩120,267 | ₩120,880 | -1.52% | 1040.5만 |
|---|
| 2026.09.10 | ₩120,080 | ₩124,029 | ₩119,413 | ₩120,507 | +0.36% | 834.3만 |
|---|
| 2026.09.09 | ₩131,961 | ₩131,961 | ₩123,829 | ₩124,069 | -5.98% | 936.9만 |
|---|
| 2026.09.08 | ₩134,289 | ₩134,489 | ₩127,885 | ₩128,325 | -4.44% | 1292.7만 |
|---|
| 2026.09.04 | ₩130,727 | ₩137,138 | ₩129,553 | ₩136,157 | +4.15% | 1422만 |
|---|
| 2026.09.03 | ₩122,848 | ₩137,798 | ₩122,348 | ₩137,732 | +12.12% | 2473.4만 |
|---|
| 2026.09.02 | ₩117,084 | ₩119,653 | ₩114,569 | ₩118,265 | +1.01% | 836.9만 |
|---|
| 2026.09.01 | ₩122,915 | ₩124,483 | ₩117,558 | ₩119,386 | -2.87% | 1369.8만 |
|---|
| 2026.08.31 | ₩116,131 | ₩128,619 | ₩115,303 | ₩127,485 | +9.78% | 1988.6만 |
|---|
| 2026.08.28 | ₩123,562 | ₩125,361 | ₩115,957 | ₩116,264 | -5.91% | 1472.6만 |
|---|
| 2026.08.27 | ₩122,948 | ₩128,404 | ₩120,547 | ₩125,737 | +2.27% | 1431.9만 |
|---|
| 2026.08.26 | ₩119,693 | ₩124,024 | ₩116,104 | ₩119,960 | +0.22% | 1527.5만 |
|---|
| 2026.08.25 | ₩113,048 | ₩124,683 | ₩112,408 | ₩122,775 | +8.60% | 1813.2만 |
|---|
| 2026.08.24 | ₩119,986 | ₩123,158 | ₩115,597 | ₩117,038 | -2.46% | 1747만 |
|---|
| 2026.08.21 | ₩117,385 | ₩124,042 | ₩115,223 | ₩117,385 | 0.00% | 2601.8만 |
|---|
| 2026.08.20 | ₩110,727 | ₩113,782 | ₩106,070 | ₩111,621 | +0.81% | 2219.1만 |
|---|
| 2026.08.19 | ₩98,419 | ₩108,365 | ₩98,319 | ₩104,856 | +6.54% | 2323.7만 |
|---|
| 2026.08.18 | ₩97,145 | ₩99,026 | ₩95,277 | ₩95,704 | -1.48% | 900.1만 |
|---|
| 2026.08.17 | ₩95,003 | ₩100,960 | ₩94,365 | ₩99,519 | +4.75% | 977.3만 |
|---|
| 2026.08.14 | ₩99,346 | ₩99,560 | ₩94,996 | ₩95,530 | -3.84% | 858.2만 |
|---|
| 2026.08.13 | ₩93,542 | ₩101,254 | ₩93,409 | ₩100,573 | +7.52% | 1075만 |
|---|
| 2026.08.12 | ₩95,850 | ₩96,571 | ₩91,808 | ₩95,103 | -0.78% | 867.9만 |
|---|
| 2026.08.11 | ₩92,075 | ₩97,865 | ₩90,327 | ₩94,943 | +3.12% | 1429.1만 |
|---|
| 2026.08.10 | ₩89,593 | ₩90,033 | ₩86,057 | ₩89,459 | -0.15% | 790.2만 |
|---|
| 2026.08.07 | ₩87,592 | ₩91,261 | ₩86,433 | ₩88,952 | +1.55% | 1216.5만 |
|---|
| 2026.08.06 | ₩81,708 | ₩87,932 | ₩80,067 | ₩84,429 | +3.33% | 1234만 |
|---|
| 2026.08.05 | ₩82,668 | ₩85,657 | ₩78,879 | ₩84,429 | +2.13% | 2010.1만 |
|---|
| 2026.08.04 | ₩80,453 | ₩85,877 | ₩80,147 | ₩84,389 | +4.89% | 1275.8만 |
|---|
| 2026.08.03 | ₩78,692 | ₩81,894 | ₩77,171 | ₩80,520 | +2.32% | 1592.9만 |
|---|
| 2026.07.31 | ₩83,682 | ₩84,736 | ₩78,265 | ₩83,536 | -0.18% | 1372.6만 |
|---|
| 2026.07.30 | ₩82,028 | ₩86,244 | ₩81,387 | ₩85,710 | +4.49% | 815만 |
|---|
| 2026.07.29 | ₩84,269 | ₩86,017 | ₩80,787 | ₩81,868 | -2.85% | 773.4만 |
|---|
| 2026.07.28 | ₩82,762 | ₩87,898 | ₩81,694 | ₩85,817 | +3.69% | 812.8만 |
|---|
| 2026.07.27 | ₩84,896 | ₩88,379 | ₩83,537 | ₩87,618 | +3.21% | 866.1만 |
|---|
| 2026.07.24 | ₩82,215 | ₩84,296 | ₩80,000 | ₩83,202 | +1.20% | 835.9만 |
|---|
| 2026.07.23 | ₩86,724 | ₩87,271 | ₩81,854 | ₩82,962 | -4.34% | 1041만 |
|---|
| 2026.07.22 | ₩90,660 | ₩93,702 | ₩87,191 | ₩88,272 | -2.63% | 1084.3만 |
|---|
| 2026.07.21 | ₩91,981 | ₩96,964 | ₩91,588 | ₩94,836 | +3.10% | 1818.1만 |
|---|
| 2026.07.20 | ₩81,321 | ₩89,366 | ₩81,214 | ₩87,325 | +7.38% | 1386.7만 |
|---|
| 2026.07.17 | ₩78,959 | ₩83,255 | ₩78,292 | ₩80,667 | +2.16% | 875.8만 |
|---|
| 2026.07.16 | ₩85,964 | ₩86,591 | ₩80,534 | ₩80,907 | -5.88% | 979.8만 |
|---|
| 2026.07.15 | ₩86,004 | ₩89,186 | ₩84,389 | ₩87,645 | +1.91% | 1292.8만 |
|---|
| 2026.07.14 | ₩82,261 | ₩84,710 | ₩79,106 | ₩84,349 | +2.54% | 1579.7만 |
|---|
| 2026.07.13 | ₩85,950 | ₩88,192 | ₩83,202 | ₩84,056 | -2.20% | 1288.9만 |
|---|
| 2026.07.10 | ₩94,276 | ₩97,205 | ₩86,818 | ₩88,245 | -6.40% | 3680.2만 |
|---|
| 2026.07.09 | ₩83,989 | ₩86,457 | ₩82,276 | ₩84,069 | +0.10% | 936.6만 |
|---|
| 2026.07.08 | ₩85,644 | ₩86,031 | ₩82,555 | ₩85,483 | -0.19% | 852.6만 |
|---|
| 2026.07.07 | ₩90,393 | ₩92,128 | ₩86,161 | ₩86,924 | -3.84% | 844.4만 |
|---|
| 2026.07.06 | ₩86,137 | ₩93,369 | ₩83,989 | ₩91,594 | +6.34% | 1308.6만 |
|---|
| 2026.07.02 | ₩85,137 | ₩92,393 | ₩84,936 | ₩86,217 | +1.27% | 1768.4만 |
|---|
| 2026.07.01 | ₩85,003 | ₩88,392 | ₩82,419 | ₩82,655 | -2.76% | 2465.9만 |
|---|
| 2026.06.30 | ₩96,397 | ₩97,665 | ₩83,415 | ₩83,562 | -13.31% | 3812.7만 |
|---|
| 2026.06.29 | ₩100,307 | ₩101,601 | ₩96,584 | ₩101,347 | +1.04% | 918.5만 |
|---|
| 2026.06.26 | ₩90,620 | ₩99,333 | ₩89,880 | ₩98,159 | +8.32% | 1441.9만 |
|---|
| 2026.06.25 | ₩95,130 | ₩95,490 | ₩90,073 | ₩91,808 | -3.49% | 1089.5만 |
|---|
| 2026.06.24 | ₩100,867 | ₩100,867 | ₩93,489 | ₩94,703 | -6.11% | 1128.4만 |
|---|
| 2026.06.23 | ₩101,547 | ₩104,361 | ₩99,666 | ₩100,974 | -0.56% | 887.5만 |
|---|
| 2026.06.22 | ₩108,405 | ₩113,222 | ₩105,363 | ₩106,671 | -1.60% | 969.5만 |
|---|
| 2026.06.18 | ₩107,111 | ₩108,606 | ₩102,521 | ₩107,044 | -0.06% | 1486.3만 |
|---|
| 2026.06.17 | ₩105,537 | ₩113,729 | ₩104,736 | ₩107,525 | +1.88% | 989.1만 |
|---|
| 2026.06.16 | ₩110,073 | ₩110,634 | ₩105,018 | ₩106,364 | -3.37% | 986만 |
|---|
| 2026.06.15 | ₩110,593 | ₩116,477 | ₩109,953 | ₩111,234 | +0.58% | 1547.9만 |
|---|
| 2026.06.12 | ₩109,419 | ₩109,473 | ₩103,549 | ₩103,856 | -5.08% | 1239.4만 |
|---|
| 2026.06.11 | ₩106,070 | ₩111,954 | ₩104,883 | ₩110,247 | +3.94% | 885.7만 |
|---|
| 2026.06.10 | ₩105,310 | ₩112,475 | ₩104,870 | ₩105,310 | 0.00% | 842.1만 |
|---|
| 2026.06.09 | ₩108,292 | ₩116,584 | ₩103,896 | ₩108,205 | -0.08% | 1352.7만 |
|---|
| 2026.06.08 | ₩112,088 | ₩112,248 | ₩108,606 | ₩110,113 | -1.76% | 1060.9만 |
|---|
| 2026.06.05 | ₩117,558 | ₩117,558 | ₩104,616 | ₩107,111 | -8.89% | 2472.9만 |
|---|
| 2026.06.04 | ₩121,267 | ₩126,991 | ₩119,012 | ₩120,800 | -0.39% | 1222.7만 |
|---|
| 2026.06.03 | ₩132,321 | ₩132,321 | ₩120,253 | ₩120,253 | -9.12% | 1637.1만 |
|---|
| 2026.06.02 | ₩135,930 | ₩138,452 | ₩131,487 | ₩134,556 | -1.01% | 1460.1만 |
|---|
| 2026.06.01 | ₩145,056 | ₩146,097 | ₩139,106 | ₩140,053 | -3.45% | 1430.7만 |
|---|
| 2026.05.29 | ₩144,136 | ₩152,688 | ₩142,428 | ₩150,767 | +4.60% | 2473.9만 |
|---|
| 2026.05.28 | ₩135,343 | ₩144,603 | ₩130,340 | ₩144,416 | +6.70% | 1183.5만 |
|---|
| 2026.05.27 | ₩137,425 | ₩142,228 | ₩136,531 | ₩136,944 | -0.35% | 830.1만 |
|---|
| 2026.05.26 | ₩149,726 | ₩150,820 | ₩138,946 | ₩138,986 | -7.17% | 1586.2만 |
|---|
| 2026.05.22 | ₩154,930 | ₩158,572 | ₩149,699 | ₩150,927 | -2.58% | 979.6만 |
|---|
| 2026.05.21 | ₩148,098 | ₩157,351 | ₩147,338 | ₩153,275 | +3.50% | 1086.5만 |
|---|
| 2026.05.20 | ₩148,592 | ₩151,407 | ₩145,510 | ₩148,926 | +0.22% | 701만 |
|---|
| 2026.05.19 | ₩145,697 | ₩153,916 | ₩144,992 | ₩148,138 | +1.68% | 1070.5만 |
|---|
| 2026.05.18 | ₩149,566 | ₩153,142 | ₩143,042 | ₩148,619 | -0.63% | 1256.3만 |
|---|
| 2026.05.15 | ₩156,731 | ₩157,785 | ₩148,619 | ₩152,101 | -2.95% | 1795.8만 |
|---|
| 2026.05.14 | ₩164,910 | ₩176,704 | ₩157,925 | ₩165,283 | +0.23% | 2359.2만 |
|---|
| 2026.05.13 | ₩167,751 | ₩174,423 | ₩157,705 | ₩168,872 | +0.67% | 1943.3만 |
|---|
| 2026.05.12 | ₩173,435 | ₩186,791 | ₩160,774 | ₩164,976 | -4.88% | 2950.2만 |
|---|
| 2026.05.11 | ₩158,572 | ₩179,853 | ₩140,573 | ₩175,797 | +10.86% | 4979.3만 |
|---|
| 2026.05.08 | ₩152,448 | ₩153,435 | ₩145,310 | ₩151,661 | -0.52% | 1676.4만 |
|---|
| 2026.05.07 | ₩157,785 | ₩160,747 | ₩146,231 | ₩151,100 | -4.24% | 2147.7만 |
|---|
| 2026.05.06 | ₩153,435 | ₩163,922 | ₩151,034 | ₩162,508 | +5.91% | 1929.3만 |
|---|
| 2026.05.05 | ₩161,974 | ₩161,974 | ₩150,033 | ₩152,355 | -5.94% | 2257.8만 |
|---|
| 2026.05.04 | ₩142,935 | ₩160,093 | ₩142,628 | ₩159,479 | +11.57% | 3260.7만 |
|---|
| 2026.05.01 | ₩123,776 | ₩133,435 | ₩123,028 | ₩133,022 | +7.47% | 1012.8만 |
|---|
| 2026.04.30 | ₩127,138 | ₩127,138 | ₩119,946 | ₩121,254 | -4.63% | 923.2만 |
|---|
| 2026.04.29 | ₩124,816 | ₩128,445 | ₩120,333 | ₩127,498 | +2.15% | 860만 |
|---|
| 2026.04.28 | ₩123,415 | ₩127,266 | ₩123,098 | ₩125,884 | +2.00% | 630.5만 |
|---|
| 2026.04.27 | ₩131,501 | ₩131,821 | ₩125,804 | ₩127,338 | -3.17% | 958.3만 |
|---|
| 2026.04.24 | ₩136,444 | ₩137,425 | ₩130,166 | ₩132,968 | -2.55% | 662.1만 |
|---|
| 2026.04.23 | ₩135,050 | ₩138,292 | ₩130,620 | ₩133,435 | -1.20% | 732.5만 |
|---|
| 2026.04.22 | ₩133,355 | ₩141,147 | ₩132,588 | ₩139,239 | +4.41% | 1386.3만 |
|---|
| 2026.04.21 | ₩139,733 | ₩140,227 | ₩127,805 | ₩128,112 | -8.32% | 1253.9만 |
|---|
| 2026.04.20 | ₩136,731 | ₩142,094 | ₩131,421 | ₩141,908 | +3.79% | 1140.4만 |
|---|
| 2026.04.17 | ₩147,251 | ₩148,364 | ₩137,024 | ₩141,307 | -4.04% | 1454.3만 |
|---|
| 2026.04.16 | ₩142,762 | ₩144,149 | ₩135,690 | ₩143,375 | +0.43% | 925.8만 |
|---|
| 2026.04.15 | ₩143,535 | ₩145,030 | ₩137,331 | ₩140,787 | -1.91% | 1064.2만 |
|---|
| 2026.04.14 | ₩136,437 | ₩147,445 | ₩135,303 | ₩140,747 | +3.16% | 1754.3만 |
|---|
| 2026.04.13 | ₩115,197 | ₩131,661 | ₩115,103 | ₩131,661 | +14.29% | 1391.5만 |
|---|
| 2026.04.10 | ₩117,478 | ₩120,520 | ₩113,289 | ₩117,465 | -0.01% | 936.9만 |
|---|
| 2026.04.09 | ₩124,163 | ₩125,350 | ₩112,875 | ₩113,542 | -8.55% | 1478.1만 |
|---|
| 2026.04.08 | ₩135,143 | ₩135,850 | ₩124,082 | ₩126,004 | -6.76% | 1057.3만 |
|---|
| 2026.04.07 | ₩121,374 | ₩127,118 | ₩117,411 | ₩125,577 | +3.46% | 834.7만 |
|---|
| 2026.04.06 | ₩124,203 | ₩126,348 | ₩121,441 | ₩122,948 | -1.01% | 765.8만 |
|---|
| 2026.04.02 | ₩116,678 | ₩120,600 | ₩112,435 | ₩120,427 | +3.21% | 1266.8만 |
|---|
| 2026.04.01 | ₩131,307 | ₩132,700 | ₩120,427 | ₩121,067 | -7.80% | 1388.3만 |
|---|
| 2026.03.31 | ₩121,748 | ₩130,487 | ₩119,279 | ₩127,298 | +4.56% | 1370.3만 |
|---|
| 2026.03.30 | ₩128,432 | ₩128,752 | ₩117,769 | ₩119,960 | -6.60% | 1285.1만 |
|---|
| 2026.03.27 | ₩130,407 | ₩130,460 | ₩121,214 | ₩124,963 | -4.17% | 1455.2만 |
|---|
| 2026.03.26 | ₩135,970 | ₩138,158 | ₩129,833 | ₩131,114 | -3.57% | 1567.2만 |
|---|
| 2026.03.25 | ₩142,455 | ₩147,098 | ₩135,557 | ₩138,572 | -2.73% | 2217.7만 |
|---|
| 2026.03.24 | ₩168,579 | ₩169,553 | ₩131,167 | ₩134,983 | -19.93% | 5725.4만 |
|---|
| 2026.03.23 | ₩165,643 | ₩170,086 | ₩161,868 | ₩168,966 | +2.01% | 1585.8만 |
|---|
| 2026.03.20 | ₩170,747 | ₩176,624 | ₩163,989 | ₩168,152 | -1.52% | 2270.1만 |
|---|
| 2026.03.19 | ₩168,545 | ₩173,102 | ₩161,988 | ₩171,220 | +1.59% | 1949.8만 |
|---|
| 2026.03.18 | ₩175,437 | ₩180,768 | ₩170,780 | ₩177,238 | +1.03% | 1690.9만 |
|---|
| 2026.03.17 | ₩165,457 | ₩182,321 | ₩163,762 | ₩176,531 | +6.69% | 2307.8만 |
|---|
| 2026.03.16 | ₩160,307 | ₩168,779 | ₩159,800 | ₩167,885 | +4.73% | 1861.4만 |
|---|
| 2026.03.13 | ₩157,885 | ₩159,172 | ₩150,980 | ₩153,942 | -2.50% | 1135.4만 |
|---|
| 2026.03.12 | ₩150,827 | ₩157,144 | ₩149,633 | ₩152,341 | +1.00% | 1229.6만 |
|---|
| 2026.03.11 | ₩159,840 | ₩164,636 | ₩149,059 | ₩150,513 | -5.83% | 1943.7만 |
|---|
| 2026.03.10 | ₩151,354 | ₩162,508 | ₩150,500 | ₩157,558 | +4.10% | 2416.1만 |
|---|
| 2026.03.09 | ₩140,373 | ₩150,313 | ₩139,960 | ₩149,219 | +6.30% | 2151만 |
|---|
| 2026.03.06 | ₩137,184 | ₩141,814 | ₩133,515 | ₩135,970 | -0.89% | 1966.2만 |
|---|
| 2026.03.05 | ₩140,453 | ₩146,924 | ₩137,825 | ₩141,080 | +0.45% | 2090.2만 |
|---|
| 2026.03.04 | ₩137,158 | ₩141,894 | ₩135,290 | ₩140,453 | +2.40% | 2417.1만 |
|---|
| 2026.03.03 | ₩122,081 | ₩139,159 | ₩121,587 | ₩132,928 | +8.89% | 3336.7만 |
|---|
| 2026.03.02 | ₩107,805 | ₩128,899 | ₩107,044 | ₩128,272 | +18.99% | 3285.6만 |
|---|
| 2026.02.27 | ₩111,567 | ₩113,382 | ₩108,032 | ₩111,327 | -0.22% | 1929.5만 |
|---|
| 2026.02.26 | ₩108,826 | ₩120,880 | ₩108,379 | ₩116,357 | +6.92% | 4183.7만 |
|---|
| 2026.02.25 | ₩98,425 | ₩111,207 | ₩94,983 | ₩110,927 | +12.70% | 6385만 |
|---|
| 2026.02.24 | ₩80,574 | ₩83,989 | ₩79,333 | ₩81,881 | +1.62% | 828.4만 |
|---|
| 2026.02.23 | ₩82,848 | ₩84,229 | ₩79,826 | ₩81,614 | -1.49% | 879.7만 |
|---|
| 2026.02.20 | ₩83,055 | ₩87,391 | ₩82,055 | ₩84,083 | +1.24% | 941.5만 |
|---|
| 2026.02.19 | ₩83,075 | ₩83,856 | ₩79,786 | ₩82,615 | -0.55% | 695.2만 |
|---|
| 2026.02.18 | ₩82,888 | ₩86,324 | ₩81,654 | ₩84,256 | +1.65% | 746.3만 |
|---|
| 2026.02.17 | ₩79,079 | ₩83,922 | ₩76,077 | ₩82,215 | +3.96% | 968.7만 |
|---|
| 2026.02.13 | ₩77,972 | ₩82,988 | ₩76,357 | ₩80,107 | +2.74% | 1202.4만 |
|---|
| 2026.02.12 | ₩78,385 | ₩78,385 | ₩73,796 | ₩75,557 | -3.61% | 856.7만 |
|---|
| 2026.02.11 | ₩78,866 | ₩78,946 | ₩74,570 | ₩77,198 | -2.11% | 858.6만 |
|---|
| 2026.02.10 | ₩78,105 | ₩82,722 | ₩77,785 | ₩79,720 | +2.07% | 751.6만 |
|---|
| 2026.02.09 | ₩75,157 | ₩81,227 | ₩74,396 | ₩80,187 | +6.69% | 1075.5만 |
|---|
| 2026.02.06 | ₩71,788 | ₩77,118 | ₩71,541 | ₩76,104 | +6.01% | 1750.9만 |
|---|
| 2026.02.05 | ₩71,554 | ₩72,686 | ₩66,578 | ₩67,018 | -6.34% | 1548.9만 |
|---|
| 2026.02.04 | ₩74,963 | ₩75,103 | ₩68,739 | ₩73,449 | -2.02% | 1449.6만 |
|---|
| 2026.02.03 | ₩80,275 | ₩80,275 | ₩71,728 | ₩74,930 | -6.66% | 1681.9만 |
|---|
| 2026.02.02 | ₩82,055 | ₩82,548 | ₩77,932 | ₩78,532 | -4.29% | 1446.8만 |
|---|
| 2026.01.30 | ₩88,859 | ₩89,273 | ₩82,568 | ₩85,297 | -4.01% | 1573.8만 |
|---|
| 2026.01.29 | ₩93,802 | ₩94,196 | ₩87,725 | ₩90,127 | -3.92% | 1696.8만 |
|---|
| 2026.01.28 | ₩97,211 | ₩102,735 | ₩95,944 | ₩97,185 | -0.03% | 1630.1만 |
|---|
| 2026.01.27 | ₩93,902 | ₩94,113 | ₩90,060 | ₩93,342 | -0.60% | 1021.3만 |
|---|
| 2026.01.26 | ₩93,409 | ₩96,638 | ₩93,195 | ₩94,596 | +1.27% | 723.8만 |
|---|
| 2026.01.23 | ₩94,543 | ₩96,798 | ₩93,235 | ₩95,170 | +0.66% | 750.6만 |
|---|
| 2026.01.22 | ₩98,132 | ₩98,479 | ₩94,409 | ₩95,197 | -2.99% | 734.6만 |
|---|
| 2026.01.21 | ₩97,265 | ₩99,519 | ₩93,956 | ₩96,918 | -0.36% | 834.3만 |
|---|
| 2026.01.20 | ₩101,000 | ₩103,362 | ₩96,891 | ₩96,998 | -3.96% | 1206.2만 |
|---|
| 2026.01.16 | ₩102,388 | ₩106,764 | ₩100,840 | ₩104,883 | +2.44% | 993.2만 |
|---|
| 2026.01.15 | ₩111,367 | ₩111,794 | ₩101,547 | ₩102,201 | -8.23% | 1693.4만 |
|---|
| 2026.01.14 | ₩113,395 | ₩118,025 | ₩109,072 | ₩113,142 | -0.22% | 1437.4만 |
|---|
| 2026.01.13 | ₩111,054 | ₩112,448 | ₩107,125 | ₩111,354 | +0.27% | 843.6만 |
|---|
| 2026.01.12 | ₩108,259 | ₩110,900 | ₩106,537 | ₩110,607 | +2.17% | 686.3만 |
|---|
| 2026.01.09 | ₩109,673 | ₩112,515 | ₩106,004 | ₩110,607 | +0.85% | 768.6만 |
|---|
| 2026.01.08 | ₩106,604 | ₩110,367 | ₩105,203 | ₩109,126 | +2.37% | 537.5만 |
|---|
| 2026.01.07 | ₩110,994 | ₩111,541 | ₩107,445 | ₩107,525 | -3.13% | 661만 |
|---|
| 2026.01.06 | ₩114,743 | ₩115,010 | ₩109,337 | ₩113,209 | -1.34% | 745.7만 |
|---|
| 2026.01.05 | ₩112,842 | ₩117,491 | ₩112,208 | ₩113,142 | +0.27% | 911.2만 |
|---|
| 2026.01.02 | ₩107,858 | ₩112,848 | ₩106,231 | ₩111,367 | +3.25% | 838.3만 |
|---|
| 2025.12.31 | ₩106,684 | ₩107,258 | ₩105,097 | ₩105,804 | -0.83% | 575.4만 |
|---|
| 2025.12.30 | ₩106,978 | ₩110,593 | ₩106,271 | ₩106,591 | -0.36% | 756.2만 |
|---|
| 2025.12.29 | ₩105,730 | ₩110,788 | ₩105,567 | ₩107,418 | +1.60% | 740.1만 |
|---|
| 2025.12.26 | ₩109,926 | ₩110,073 | ₩106,351 | ₩108,432 | -1.36% | 614.1만 |
|---|
| 2025.12.24 | ₩110,367 | ₩110,800 | ₩106,551 | ₩110,260 | -0.10% | 640.2만 |
|---|
| 2025.12.23 | ₩113,142 | ₩114,169 | ₩108,098 | ₩110,380 | -2.44% | 939.5만 |
|---|
| 2025.12.22 | ₩117,064 | ₩121,681 | ₩115,317 | ₩116,077 | -0.84% | 1072.1만 |
|---|
| 2025.12.19 | ₩109,986 | ₩115,143 | ₩109,980 | ₩114,916 | +4.48% | 1385.7만 |
|---|
| 2025.12.18 | ₩110,393 | ₩112,702 | ₩106,844 | ₩108,058 | -2.12% | 1040.6만 |
|---|
| 2025.12.17 | ₩110,580 | ₩114,396 | ₩105,510 | ₩105,670 | -4.44% | 1097.8만 |
|---|
| 2025.12.16 | ₩103,882 | ₩111,407 | ₩103,175 | ₩110,740 | +6.60% | 1502.9만 |
|---|
| 2025.12.15 | ₩111,874 | ₩112,315 | ₩99,712 | ₩100,680 | -10.01% | 1502.5만 |
|---|
| 2025.12.12 | ₩119,453 | ₩121,814 | ₩109,446 | ₩111,367 | -6.77% | 1385.8만 |
|---|
| 2025.12.11 | ₩114,543 | ₩119,092 | ₩111,181 | ₩118,172 | +3.17% | 1115.5만 |
|---|
| 2025.12.10 | ₩116,531 | ₩119,479 | ₩113,475 | ₩117,958 | +1.23% | 932.9만 |
|---|
| 2025.12.09 | ₩111,047 | ₩120,053 | ₩109,086 | ₩118,585 | +6.79% | 1457만 |
|---|
| 2025.12.08 | ₩116,004 | ₩116,624 | ₩108,525 | ₩112,021 | -3.43% | 1002.5만 |
|---|
| 2025.12.05 | ₩114,863 | ₩115,624 | ₩110,927 | ₩114,236 | -0.55% | 1047.4만 |
|---|
| 2025.12.04 | ₩112,048 | ₩117,772 | ₩111,007 | ₩116,691 | +4.14% | 1423.5만 |
|---|
| 2025.12.03 | ₩104,590 | ₩115,530 | ₩101,361 | ₩115,130 | +10.08% | 2105.4만 |
|---|
| 2025.12.02 | ₩104,603 | ₩107,712 | ₩102,975 | ₩103,322 | -1.22% | 1656.7만 |
|---|
| 2025.12.01 | ₩103,389 | ₩106,524 | ₩100,373 | ₩101,321 | -2.00% | 1885.3만 |
|---|
| 2025.11.28 | ₩100,480 | ₩108,712 | ₩98,759 | ₩106,644 | +6.13% | 2225.5만 |
|---|
| 2025.11.26 | ₩94,930 | ₩97,785 | ₩91,874 | ₩96,918 | +2.09% | 1584.1만 |
|---|
| 2025.11.25 | ₩92,248 | ₩93,542 | ₩90,796 | ₩93,542 | +1.40% | 1263.1만 |
|---|
| 2025.11.24 | ₩96,064 | ₩97,972 | ₩92,875 | ₩97,051 | +1.03% | 1568만 |
|---|
| 2025.11.21 | ₩89,293 | ₩96,504 | ₩88,245 | ₩95,170 | +6.58% | 1945.6만 |
|---|
| 2025.11.20 | ₩95,117 | ₩95,270 | ₩86,618 | ₩89,299 | -6.12% | 2036.9만 |
|---|
| 2025.11.19 | ₩102,054 | ₩102,201 | ₩90,127 | ₩93,022 | -8.85% | 2888.7만 |
|---|
| 2025.11.18 | ₩100,894 | ₩104,269 | ₩100,124 | ₩102,201 | +1.30% | 1643.8만 |
|---|
| 2025.11.17 | ₩109,126 | ₩109,273 | ₩100,200 | ₩102,188 | -6.36% | 2375.3만 |
|---|
| 2025.11.14 | ₩111,407 | ₩113,475 | ₩108,739 | ₩109,259 | -1.93% | 3755만 |
|---|
| 2025.11.13 | ₩114,770 | ₩117,972 | ₩108,579 | ₩109,860 | -4.28% | 5221.9만 |
|---|
| 2025.11.12 | ₩125,217 | ₩127,445 | ₩114,556 | ₩115,143 | -8.04% | 3901.1만 |
|---|
| 2025.11.11 | ₩136,157 | ₩136,744 | ₩130,687 | ₩131,154 | -3.67% | 874.5만 |
|---|
| 2025.11.10 | ₩143,829 | ₩147,478 | ₩136,864 | ₩138,892 | -3.43% | 856.8만 |
|---|
| 2025.11.07 | ₩132,088 | ₩137,865 | ₩128,219 | ₩137,611 | +4.18% | 952.4만 |
|---|
| 2025.11.06 | ₩150,834 | ₩151,247 | ₩133,422 | ₩133,435 | -11.53% | 1170.3만 |
|---|
| 2025.11.05 | ₩150,900 | ₩153,235 | ₩149,353 | ₩150,807 | -0.06% | 605만 |
|---|
| 2025.11.04 | ₩151,821 | ₩156,371 | ₩145,297 | ₩148,432 | -2.23% | 1027.9만 |
|---|
| 2025.11.03 | ₩167,778 | ₩167,778 | ₩157,206 | ₩157,251 | -6.27% | 905.1만 |
|---|
| 2025.10.31 | ₩168,525 | ₩172,648 | ₩166,617 | ₩169,419 | +0.53% | 661.7만 |
|---|
| 2025.10.30 | ₩173,409 | ₩173,449 | ₩163,429 | ₩163,722 | -5.59% | 1075.1만 |
|---|
| 2025.10.29 | ₩181,454 | ₩181,521 | ₩173,022 | ₩175,770 | -3.13% | 759.4만 |
|---|
| 2025.10.28 | ₩191,127 | ₩191,300 | ₩181,254 | ₩181,601 | -4.98% | 785.8만 |
|---|
| 2025.10.27 | ₩196,037 | ₩196,717 | ₩184,256 | ₩191,180 | -2.48% | 971.6만 |
|---|
| 2025.10.24 | ₩177,398 | ₩192,168 | ₩174,810 | ₩189,526 | +6.84% | 1567.9만 |
|---|
| 2025.10.23 | ₩166,751 | ₩173,462 | ₩165,857 | ₩173,262 | +3.90% | 689.6만 |
|---|
| 2025.10.22 | ₩171,541 | ₩174,783 | ₩163,442 | ₩166,497 | -2.94% | 881만 |
|---|
| 2025.10.21 | ₩174,049 | ₩177,451 | ₩167,645 | ₩173,248 | -0.46% | 960.3만 |
|---|
| 2025.10.20 | ₩173,168 | ₩181,092 | ₩171,114 | ₩174,529 | +0.79% | 933.9만 |
|---|
| 2025.10.17 | ₩167,111 | ₩170,457 | ₩164,229 | ₩168,765 | +0.99% | 783.7만 |
|---|
| 2025.10.16 | ₩181,347 | ₩182,615 | ₩170,620 | ₩171,394 | -5.49% | 738.8만 |
|---|
| 2025.10.15 | ₩183,215 | ₩188,258 | ₩176,891 | ₩179,426 | -2.07% | 901.9만 |
|---|
| 2025.10.14 | ₩177,785 | ₩184,950 | ₩172,555 | ₩179,399 | +0.91% | 765만 |
|---|
| 2025.10.13 | ₩184,202 | ₩188,632 | ₩180,266 | ₩183,415 | -0.43% | 1035.1만 |
|---|
| 2025.10.10 | ₩201,320 | ₩212,768 | ₩176,924 | ₩177,371 | -11.90% | 2240.3만 |
|---|