시장 데이터를 불러오는 중
전체 종목
CRH PLC 과거 주가
CRH PLC Ordinary Shares · CRH · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CRH PLC Ordinary Shares · CRH · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,868 | ₩110,699 | ₩108,555 | ₩109,265 | -0.55% | 263.8만 |
| 2026.10.08 | ₩108,233 | ₩109,788 | ₩107,671 | ₩109,721 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,994 | ₩111,490 | ₩108,086 | ₩109,158 | -1.65% | 417.8만 |
| 2026.10.06 | ₩111,342 | ₩112,749 | ₩110,820 | ₩112,026 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,930 | ₩111,155 | ₩107,376 | ₩110,753 | +1.67% | 394만 |
| 2026.10.02 | ₩110,404 | ₩111,315 | ₩109,145 | ₩109,801 | -0.55% | 544.1만 |
| 2026.10.01 | ₩110,083 | ₩111,664 | ₩108,287 | ₩109,480 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,955 | ₩114,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,954 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩113,205 | ₩113,607 | ₩111,302 | ₩113,272 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,972 | ₩114,826 | ₩110,109 | ₩112,227 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,481 | ₩115,027 | ₩111,972 | ₩113,955 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,419 | ₩114,103 | ₩111,865 | ₩112,508 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩116,032 | ₩116,582 | ₩113,969 | ₩114,210 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩118,056 | ₩119,195 | ₩116,448 | ₩117,975 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩116,341 | ₩116,997 | ₩114,813 | ₩116,769 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,960 | ₩115,858 | ₩114,692 | ₩115,443 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,592 | ₩119,195 | ₩114,532 | ₩116,180 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,640 | ₩119,476 | ₩115,121 | ₩116,180 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,954 | ₩119,959 | ₩117,279 | ₩117,506 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,970 | ₩119,570 | ₩116,676 | ₩119,235 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,744 | ₩119,999 | ₩118,351 | ₩118,659 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩118,257 | ₩118,833 | ₩116,367 | ₩117,466 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,468 | ₩122,384 | ₩119,637 | ₩119,731 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩124,340 | ₩125,292 | ₩121,312 | ₩121,419 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,706 | ₩126,927 | ₩122,706 | ₩126,310 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,680 | ₩126,149 | ₩122,277 | ₩123,335 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩122,009 | ₩124,716 | ₩120,883 | ₩124,180 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩125,211 | ₩126,337 | ₩121,955 | ₩122,210 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩127,128 | ₩127,691 | ₩126,015 | ₩126,350 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,776 | ₩129,808 | ₩127,047 | ₩128,454 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,977 | ₩130,558 | ₩127,422 | ₩128,079 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,955 | ₩131,577 | ₩129,500 | ₩130,049 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩131,161 | ₩131,201 | ₩126,806 | ₩128,910 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,825 | ₩129,124 | ₩127,342 | ₩128,361 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩126,230 | ₩128,119 | ₩125,386 | ₩127,396 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,479 | ₩126,458 | ₩123,979 | ₩124,742 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,868 | ₩128,776 | ₩125,238 | ₩126,953 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,642 | ₩129,781 | ₩124,769 | ₩124,957 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,714 | ₩129,714 | ₩127,597 | ₩128,709 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,974 | ₩131,322 | ₩129,379 | ₩130,183 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩132,153 | ₩133,560 | ₩130,357 | ₩130,920 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,731 | ₩135,891 | ₩131,067 | ₩131,309 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,860 | ₩137,057 | ₩134,565 | ₩135,731 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩134,283 | ₩135,784 | ₩132,716 | ₩134,806 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,692 | ₩134,940 | ₩130,411 | ₩134,645 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,783 | ₩134,444 | ₩129,821 | ₩130,866 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,970 | ₩135,208 | ₩132,434 | ₩134,002 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩133,091 | ₩133,855 | ₩130,920 | ₩132,448 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩129,245 | ₩132,260 | ₩127,744 | ₩132,113 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,449 | ₩129,017 | ₩126,123 | ₩127,315 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,789 | ₩137,017 | ₩127,784 | ₩128,642 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩137,191 | ₩137,875 | ₩133,104 | ₩133,613 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩139,255 | ₩139,737 | ₩136,870 | ₩138,558 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,695 | ₩138,652 | ₩135,101 | ₩137,834 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,461 | ₩134,592 | ₩130,545 | ₩133,828 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,675 | ₩134,149 | ₩130,357 | ₩131,349 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩134,270 | ₩135,838 | ₩133,613 | ₩134,082 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,739 | ₩135,369 | ₩131,845 | ₩133,654 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩139,241 | ₩139,925 | ₩133,412 | ₩133,935 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,772 | ₩141,654 | ₩137,526 | ₩137,915 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩139,335 | ₩141,881 | ₩138,799 | ₩141,493 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,585 | ₩142,337 | ₩137,781 | ₩139,308 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,844 | ₩142,042 | ₩138,196 | ₩139,241 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩139,121 | ₩141,091 | ₩136,829 | ₩137,633 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩140,220 | ₩142,551 | ₩139,402 | ₩140,313 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,593 | ₩140,273 | ₩137,084 | ₩139,844 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,888 | ₩139,818 | ₩136,682 | ₩137,955 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,932 | ₩144,870 | ₩139,898 | ₩142,324 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩145,218 | ₩146,344 | ₩141,734 | ₩144,159 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,980 | ₩144,990 | ₩142,056 | ₩144,092 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,592 | ₩144,923 | ₩140,782 | ₩140,957 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,794 | ₩147,389 | ₩142,886 | ₩143,382 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,920 | ₩148,086 | ₩143,932 | ₩145,888 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,797 | ₩153,097 | ₩148,394 | ₩150,511 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,811 | ₩156,648 | ₩151,168 | ₩151,489 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩148,260 | ₩151,838 | ₩147,509 | ₩150,109 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,906 | ₩149,814 | ₩146,022 | ₩147,777 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩144,213 | ₩150,993 | ₩142,337 | ₩149,077 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,983 | ₩152,374 | ₩148,970 | ₩149,064 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,806 | ₩154,759 | ₩145,995 | ₩146,612 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩148,233 | ₩151,797 | ₩148,233 | ₩151,208 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩147,402 | ₩152,119 | ₩146,062 | ₩146,853 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩143,302 | ₩143,798 | ₩140,327 | ₩142,685 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,819 | ₩140,943 | ₩134,176 | ₩140,474 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,933 | ₩139,885 | ₩133,935 | ₩133,975 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩138,129 | ₩139,938 | ₩136,213 | ₩138,960 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,791 | ₩140,608 | ₩136,025 | ₩136,052 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩142,257 | ₩143,463 | ₩139,603 | ₩140,782 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,489 | ₩144,468 | ₩141,640 | ₩142,806 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩141,185 | ₩142,900 | ₩140,354 | ₩141,895 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩141,426 | ₩144,816 | ₩141,426 | ₩142,739 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩143,007 | ₩143,932 | ₩139,617 | ₩143,047 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,722 | ₩148,890 | ₩144,628 | ₩145,781 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩142,042 | ₩143,436 | ₩140,622 | ₩143,061 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,456 | ₩143,650 | ₩139,161 | ₩142,377 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,935 | ₩137,432 | ₩132,662 | ₩136,829 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩137,017 | ₩137,486 | ₩133,386 | ₩134,498 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩134,324 | ₩136,427 | ₩132,340 | ₩135,382 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩133,332 | ₩136,722 | ₩131,054 | ₩135,945 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,923 | ₩137,995 | ₩131,791 | ₩132,046 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,772 | ₩139,791 | ₩137,245 | ₩138,545 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,595 | ₩142,659 | ₩135,597 | ₩138,303 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,973 | ₩147,375 | ₩144,146 | ₩144,226 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩147,027 | ₩149,439 | ₩145,124 | ₩145,727 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩149,198 | ₩150,993 | ₩147,590 | ₩149,265 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩152,427 | ₩153,352 | ₩150,149 | ₩150,846 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩152,427 | ₩152,762 | ₩150,565 | ₩152,441 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩156,220 | ₩156,769 | ₩150,819 | ₩150,926 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,724 | ₩156,059 | ₩153,245 | ₩153,982 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,908 | ₩153,003 | ₩148,957 | ₩150,752 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,963 | ₩153,673 | ₩147,509 | ₩148,474 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,962 | ₩158,819 | ₩154,692 | ₩154,705 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩154,451 | ₩159,824 | ₩154,142 | ₩158,685 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩154,049 | ₩155,014 | ₩151,690 | ₩152,012 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩155,014 | ₩155,469 | ₩152,092 | ₩153,352 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩156,407 | ₩158,055 | ₩155,322 | ₩156,340 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩155,268 | ₩159,020 | ₩153,700 | ₩158,122 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩155,255 | ₩158,189 | ₩154,102 | ₩156,997 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,846 | ₩159,422 | ₩154,799 | ₩155,563 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩159,181 | ₩160,400 | ₩156,421 | ₩157,265 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩156,139 | ₩158,913 | ₩155,456 | ₩158,873 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩157,426 | ₩161,526 | ₩156,086 | ₩156,849 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,861 | ₩155,389 | ₩152,655 | ₩153,245 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,868 | ₩157,868 | ₩154,826 | ₩155,724 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,828 | ₩158,926 | ₩157,292 | ₩157,332 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,960 | ₩157,519 | ₩153,285 | ₩157,144 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,752 | ₩160,521 | ₩155,831 | ₩157,975 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,958 | ₩155,831 | ₩151,864 | ₩154,772 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩151,181 | ₩153,539 | ₩150,993 | ₩152,521 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,777 | ₩142,525 | ₩139,161 | ₩141,868 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,536 | ₩142,498 | ₩139,322 | ₩142,484 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩138,424 | ₩144,334 | ₩138,210 | ₩140,206 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩142,324 | ₩144,441 | ₩141,466 | ₩142,310 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,679 | ₩142,511 | ₩136,776 | ₩140,863 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩139,040 | ₩139,040 | ₩135,208 | ₩136,561 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩136,427 | ₩137,298 | ₩135,302 | ₩136,334 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩140,394 | ₩142,431 | ₩138,022 | ₩138,290 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩145,365 | ₩145,714 | ₩140,836 | ₩142,109 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩138,049 | ₩144,119 | ₩137,245 | ₩142,739 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩140,086 | ₩141,989 | ₩138,504 | ₩139,925 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,762 | ₩136,977 | ₩133,144 | ₩134,632 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,702 | ₩135,999 | ₩132,702 | ₩135,369 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩139,429 | ₩140,032 | ₩136,334 | ₩136,561 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩140,045 | ₩141,372 | ₩139,201 | ₩140,608 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,771 | ₩138,236 | ₩135,476 | ₩138,049 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,970 | ₩136,012 | ₩132,796 | ₩133,761 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,937 | ₩137,285 | ₩133,091 | ₩133,640 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩142,096 | ₩142,176 | ₩138,504 | ₩139,362 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,833 | ₩144,695 | ₩141,211 | ₩142,417 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,995 | ₩142,779 | ₩136,521 | ₩142,659 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,722 | ₩144,950 | ₩140,930 | ₩142,592 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,975 | ₩152,990 | ₩147,335 | ₩148,876 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩153,218 | ₩153,687 | ₩150,605 | ₩151,771 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩152,186 | ₩153,298 | ₩149,345 | ₩152,159 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,555 | ₩158,900 | ₩154,853 | ₩157,747 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,993 | ₩161,392 | ₩156,206 | ₩160,776 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩159,409 | ₩162,424 | ₩158,766 | ₩162,330 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,849 | ₩166,524 | ₩160,722 | ₩161,017 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,799 | ₩164,621 | ₩160,642 | ₩164,367 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩164,112 | ₩166,042 | ₩160,816 | ₩162,799 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,623 | ₩169,714 | ₩165,573 | ₩166,216 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩163,013 | ₩169,245 | ₩162,504 | ₩168,159 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩165,466 | ₩167,395 | ₩163,000 | ₩167,167 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩164,139 | ₩166,216 | ₩161,191 | ₩163,509 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩163,415 | ₩169,245 | ₩163,094 | ₩168,802 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,936 | ₩170,263 | ₩161,660 | ₩164,621 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,854 | ₩174,002 | ₩170,464 | ₩171,295 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,941 | ₩173,251 | ₩168,910 | ₩173,064 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩169,513 | ₩171,013 | ₩169,044 | ₩169,968 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩166,015 | ₩170,799 | ₩165,265 | ₩170,357 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,732 | ₩165,171 | ₩162,410 | ₩163,174 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩163,496 | ₩165,787 | ₩162,290 | ₩164,769 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,899 | ₩171,804 | ₩162,142 | ₩163,496 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩164,487 | ₩167,355 | ₩163,147 | ₩166,966 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,764 | ₩165,224 | ₩162,839 | ₩164,032 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩166,109 | ₩166,980 | ₩162,598 | ₩165,734 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩163,456 | ₩164,595 | ₩162,692 | ₩164,099 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,640 | ₩166,846 | ₩164,662 | ₩165,734 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,573 | ₩166,363 | ₩164,005 | ₩164,487 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩164,260 | ₩165,720 | ₩162,638 | ₩164,608 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,621 | ₩167,074 | ₩163,590 | ₩166,819 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩163,027 | ₩163,134 | ₩158,940 | ₩162,142 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,561 | ₩163,027 | ₩160,347 | ₩161,955 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,871 | ₩165,278 | ₩163,188 | ₩164,782 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,546 | ₩166,966 | ₩164,072 | ₩164,233 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,611 | ₩170,906 | ₩162,571 | ₩163,335 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩171,362 | ₩175,141 | ₩168,682 | ₩170,692 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,658 | ₩176,213 | ₩174,363 | ₩176,052 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩168,186 | ₩176,280 | ₩167,945 | ₩176,052 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,595 | ₩167,328 | ₩163,188 | ₩167,033 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,836 | ₩173,868 | ₩164,246 | ₩164,662 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,831 | ₩173,211 | ₩170,826 | ₩172,688 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩168,508 | ₩172,474 | ₩168,360 | ₩171,938 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩168,173 | ₩169,955 | ₩167,288 | ₩169,432 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,642 | ₩168,910 | ₩167,194 | ₩167,235 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩170,544 | ₩170,611 | ₩168,441 | ₩168,588 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,742 | ₩172,997 | ₩169,446 | ₩170,652 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩171,040 | ₩173,238 | ₩170,330 | ₩172,782 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,633 | ₩171,134 | ₩168,749 | ₩170,906 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩169,258 | ₩169,700 | ₩167,690 | ₩169,647 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,682 | ₩169,727 | ₩166,618 | ₩169,137 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,719 | ₩171,456 | ₩166,605 | ₩166,725 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩167,235 | ₩170,906 | ₩166,899 | ₩170,410 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,958 | ₩170,330 | ₩164,541 | ₩164,889 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩171,523 | ₩172,796 | ₩169,848 | ₩170,075 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,625 | ₩171,858 | ₩169,687 | ₩170,531 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩169,526 | ₩170,772 | ₩167,757 | ₩169,379 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,548 | ₩170,451 | ₩167,422 | ₩170,169 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,903 | ₩168,132 | ₩163,844 | ₩167,690 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩168,333 | ₩169,231 | ₩165,613 | ₩165,747 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩170,183 | ₩170,317 | ₩167,275 | ₩169,566 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,539 | ₩162,611 | ₩158,926 | ₩160,119 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,802 | ₩162,920 | ₩159,596 | ₩162,209 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,699 | ₩163,214 | ₩158,645 | ₩162,625 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,601 | ₩161,298 | ₩158,658 | ₩158,940 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩159,449 | ₩161,995 | ₩157,573 | ₩160,374 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,998 | ₩161,513 | ₩159,958 | ₩160,749 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,903 | ₩160,923 | ₩156,447 | ₩160,347 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,687 | ₩156,702 | ₩152,789 | ₩155,804 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩148,461 | ₩151,221 | ₩147,818 | ₩150,940 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩145,365 | ₩148,166 | ₩144,186 | ₩147,603 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,841 | ₩150,002 | ₩144,950 | ₩145,218 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,952 | ₩149,533 | ₩146,746 | ₩147,603 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩145,231 | ₩146,598 | ₩143,677 | ₩145,888 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,732 | ₩148,528 | ₩145,741 | ₩146,384 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩147,389 | ₩148,327 | ₩146,076 | ₩146,826 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩151,181 | ₩152,735 | ₩148,488 | ₩148,957 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,998 | ₩154,210 | ₩150,980 | ₩151,958 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩153,084 | ₩153,486 | ₩150,752 | ₩150,953 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩153,084 | ₩154,049 | ₩152,039 | ₩152,735 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,985 | ₩152,829 | ₩150,256 | ₩151,422 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,704 | ₩156,112 | ₩149,988 | ₩153,807 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩156,434 | ₩157,372 | ₩154,330 | ₩155,000 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩155,429 | ₩158,337 | ₩155,389 | ₩157,211 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,784 | ₩160,132 | ₩157,466 | ₩158,658 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩156,421 | ₩159,690 | ₩156,300 | ₩159,596 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩157,466 | ₩159,275 | ₩156,099 | ₩157,091 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,722 | ₩161,673 | ₩157,265 | ₩158,766 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,968 | ₩162,772 | ₩160,374 | ₩160,722 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩162,236 | ₩163,469 | ₩160,735 | ₩162,075 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩160,293 | ₩162,062 | ₩159,757 | ₩161,030 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,657 | ₩158,565 | ₩155,657 | ₩157,948 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩159,168 | ₩160,481 | ₩156,514 | ₩156,756 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩156,327 | ₩159,395 | ₩155,576 | ₩158,457 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩158,511 | ₩158,672 | ₩156,421 | ₩157,359 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,938 | ₩157,761 | ₩155,509 | ₩157,399 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩159,489 | ₩159,824 | ₩156,622 | ₩156,702 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,526 | ₩162,410 | ₩157,533 | ₩158,900 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,782 | ₩161,338 | ₩156,581 | ₩160,963 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩156,421 | ₩159,060 | ₩156,394 | ₩157,506 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩158,122 | ₩159,101 | ₩155,442 | ₩155,483 | -1.67% | 209.6만 |
|---|