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 | ₩109,488 | ₩110,316 | ₩108,179 | ₩108,887 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,859 | ₩109,408 | ₩107,298 | ₩109,341 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,610 | ₩111,104 | ₩107,712 | ₩108,780 | -1.65% | 417.8만 |
| 2026.10.06 | ₩110,957 | ₩112,359 | ₩110,436 | ₩111,638 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,553 | ₩110,770 | ₩107,004 | ₩110,369 | +1.67% | 394만 |
| 2026.10.02 | ₩110,022 | ₩110,930 | ₩108,767 | ₩109,421 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,701 | ₩111,277 | ₩107,912 | ₩109,101 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,561 | ₩113,881 | ₩110,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,569 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,813 | ₩113,214 | ₩110,917 | ₩112,880 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,584 | ₩114,429 | ₩109,728 | ₩111,838 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,092 | ₩114,629 | ₩111,584 | ₩113,561 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,027 | ₩113,708 | ₩111,478 | ₩112,119 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,631 | ₩116,178 | ₩113,574 | ₩113,814 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,647 | ₩118,782 | ₩116,045 | ₩117,567 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩115,938 | ₩116,592 | ₩114,415 | ₩116,365 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,562 | ₩115,457 | ₩114,295 | ₩115,043 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,181 | ₩118,782 | ₩114,135 | ₩115,777 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,233 | ₩119,062 | ₩114,723 | ₩115,777 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,542 | ₩119,543 | ₩116,872 | ₩117,099 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,565 | ₩119,156 | ₩116,272 | ₩118,822 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,330 | ₩119,583 | ₩117,941 | ₩118,248 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,847 | ₩118,421 | ₩115,964 | ₩117,059 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,051 | ₩121,960 | ₩119,223 | ₩119,316 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,910 | ₩124,858 | ₩120,892 | ₩120,999 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,281 | ₩126,487 | ₩122,281 | ₩125,873 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,245 | ₩125,713 | ₩121,853 | ₩122,908 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,586 | ₩124,284 | ₩120,465 | ₩123,750 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,778 | ₩125,900 | ₩121,533 | ₩121,787 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,688 | ₩127,248 | ₩125,579 | ₩125,913 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,330 | ₩129,358 | ₩126,607 | ₩128,010 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,530 | ₩130,106 | ₩126,981 | ₩127,636 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,505 | ₩131,121 | ₩129,051 | ₩129,599 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,707 | ₩130,747 | ₩126,367 | ₩128,464 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,382 | ₩128,677 | ₩126,901 | ₩127,916 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,793 | ₩127,676 | ₩124,952 | ₩126,955 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,045 | ₩126,020 | ₩123,549 | ₩124,311 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,432 | ₩128,330 | ₩124,805 | ₩126,514 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,196 | ₩129,332 | ₩124,337 | ₩124,524 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,265 | ₩129,265 | ₩127,155 | ₩128,263 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,520 | ₩130,867 | ₩128,931 | ₩129,732 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,695 | ₩133,097 | ₩129,906 | ₩130,467 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,261 | ₩135,421 | ₩130,614 | ₩130,854 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,393 | ₩136,583 | ₩134,099 | ₩135,261 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,818 | ₩135,314 | ₩132,256 | ₩134,339 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,240 | ₩134,473 | ₩129,959 | ₩134,179 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,323 | ₩133,979 | ₩129,372 | ₩130,413 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,510 | ₩134,740 | ₩131,976 | ₩133,538 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,630 | ₩133,391 | ₩130,467 | ₩131,989 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,797 | ₩131,802 | ₩127,302 | ₩131,655 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,008 | ₩128,570 | ₩125,686 | ₩126,874 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,316 | ₩136,543 | ₩127,342 | ₩128,196 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,716 | ₩137,397 | ₩132,643 | ₩133,151 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,773 | ₩139,253 | ₩136,396 | ₩138,078 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,222 | ₩138,172 | ₩134,633 | ₩137,357 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,002 | ₩134,126 | ₩130,093 | ₩133,364 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,216 | ₩133,685 | ₩129,906 | ₩130,894 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,805 | ₩135,367 | ₩133,151 | ₩133,618 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,272 | ₩134,900 | ₩131,388 | ₩133,191 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,759 | ₩139,440 | ₩132,950 | ₩133,471 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,292 | ₩141,163 | ₩137,050 | ₩137,437 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,853 | ₩141,390 | ₩138,319 | ₩141,003 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,105 | ₩141,844 | ₩137,304 | ₩138,826 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,360 | ₩141,550 | ₩137,718 | ₩138,759 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,639 | ₩140,602 | ₩136,356 | ₩137,157 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,734 | ₩142,058 | ₩138,920 | ₩139,828 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,117 | ₩139,788 | ₩136,609 | ₩139,360 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,411 | ₩139,334 | ₩136,209 | ₩137,477 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,433 | ₩144,368 | ₩139,414 | ₩141,831 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,715 | ₩145,837 | ₩141,243 | ₩143,660 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,485 | ₩144,488 | ₩141,564 | ₩143,593 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,098 | ₩144,421 | ₩140,295 | ₩140,469 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,289 | ₩146,878 | ₩142,392 | ₩142,886 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,411 | ₩147,573 | ₩143,433 | ₩145,383 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,272 | ₩152,567 | ₩147,880 | ₩149,990 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,285 | ₩156,106 | ₩150,644 | ₩150,965 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,746 | ₩151,312 | ₩146,999 | ₩149,589 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,398 | ₩149,295 | ₩145,516 | ₩147,266 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,714 | ₩150,471 | ₩141,844 | ₩148,561 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,468 | ₩151,846 | ₩148,454 | ₩148,548 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,284 | ₩154,223 | ₩145,490 | ₩146,104 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,720 | ₩151,272 | ₩147,720 | ₩150,684 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,892 | ₩151,592 | ₩145,556 | ₩146,344 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,806 | ₩143,300 | ₩139,841 | ₩142,191 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,353 | ₩140,455 | ₩133,712 | ₩139,988 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,452 | ₩139,400 | ₩133,471 | ₩133,511 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,651 | ₩139,454 | ₩135,741 | ₩138,479 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,307 | ₩140,121 | ₩135,554 | ₩135,581 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,764 | ₩142,966 | ₩139,120 | ₩140,295 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩142,992 | ₩143,967 | ₩141,150 | ₩142,311 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,696 | ₩142,405 | ₩139,868 | ₩141,403 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩140,936 | ₩144,315 | ₩140,936 | ₩142,245 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,512 | ₩143,433 | ₩139,133 | ₩142,552 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,221 | ₩148,374 | ₩144,128 | ₩145,276 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,550 | ₩142,939 | ₩140,135 | ₩142,565 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩138,973 | ₩143,153 | ₩138,679 | ₩141,884 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,471 | ₩136,957 | ₩132,203 | ₩136,356 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,543 | ₩137,010 | ₩132,924 | ₩134,032 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,858 | ₩135,955 | ₩131,882 | ₩134,913 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,870 | ₩136,249 | ₩130,600 | ₩135,474 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,449 | ₩137,517 | ₩131,335 | ₩131,588 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,292 | ₩139,307 | ₩136,770 | ₩138,065 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,108 | ₩142,165 | ₩135,127 | ₩137,825 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,464 | ₩146,865 | ₩143,647 | ₩143,727 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,518 | ₩148,922 | ₩144,622 | ₩145,223 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,681 | ₩150,471 | ₩147,079 | ₩148,748 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,899 | ₩152,821 | ₩149,629 | ₩150,324 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,899 | ₩152,233 | ₩150,043 | ₩151,913 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,679 | ₩156,226 | ₩150,297 | ₩150,404 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,185 | ₩155,518 | ₩152,714 | ₩153,449 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,389 | ₩152,474 | ₩148,441 | ₩150,230 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,434 | ₩153,141 | ₩146,999 | ₩147,960 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,415 | ₩158,269 | ₩154,156 | ₩154,170 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩153,916 | ₩159,271 | ₩153,609 | ₩158,136 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,515 | ₩154,477 | ₩151,165 | ₩151,486 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,477 | ₩154,931 | ₩151,566 | ₩152,821 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,866 | ₩157,508 | ₩154,784 | ₩155,799 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,730 | ₩158,470 | ₩153,168 | ₩157,575 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,717 | ₩157,642 | ₩153,569 | ₩156,453 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,296 | ₩158,870 | ₩154,263 | ₩155,024 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,630 | ₩159,845 | ₩155,879 | ₩156,720 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,598 | ₩158,363 | ₩154,917 | ₩158,323 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,880 | ₩160,967 | ₩155,545 | ₩156,306 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,328 | ₩154,851 | ₩152,126 | ₩152,714 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,321 | ₩157,321 | ₩154,290 | ₩155,185 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,281 | ₩158,376 | ₩156,747 | ₩156,787 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,423 | ₩156,974 | ₩152,754 | ₩156,600 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,202 | ₩159,965 | ₩155,291 | ₩157,428 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,432 | ₩155,291 | ₩151,339 | ₩154,236 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,658 | ₩153,008 | ₩150,471 | ₩151,993 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,293 | ₩142,031 | ₩138,679 | ₩141,377 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,053 | ₩142,004 | ₩138,839 | ₩141,991 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩137,945 | ₩143,834 | ₩137,731 | ₩139,721 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,831 | ₩143,941 | ₩140,976 | ₩141,817 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,198 | ₩142,018 | ₩136,302 | ₩140,375 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,559 | ₩138,559 | ₩134,740 | ₩136,089 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩135,955 | ₩136,823 | ₩134,833 | ₩135,862 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,908 | ₩141,938 | ₩137,544 | ₩137,811 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,862 | ₩145,209 | ₩140,348 | ₩141,617 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,571 | ₩143,620 | ₩136,770 | ₩142,245 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,601 | ₩141,497 | ₩138,025 | ₩139,440 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,289 | ₩136,503 | ₩132,683 | ₩134,166 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,243 | ₩135,528 | ₩132,243 | ₩134,900 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩138,946 | ₩139,547 | ₩135,862 | ₩136,089 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,561 | ₩140,883 | ₩138,719 | ₩140,121 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,301 | ₩137,758 | ₩135,007 | ₩137,571 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,510 | ₩135,541 | ₩132,336 | ₩133,298 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,462 | ₩136,810 | ₩132,630 | ₩133,177 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,604 | ₩141,684 | ₩138,025 | ₩138,880 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,338 | ₩144,194 | ₩140,722 | ₩141,924 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,517 | ₩142,285 | ₩136,049 | ₩142,165 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,221 | ₩144,448 | ₩140,442 | ₩142,098 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,456 | ₩152,460 | ₩146,825 | ₩148,361 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,687 | ₩153,155 | ₩150,083 | ₩151,245 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,659 | ₩152,767 | ₩148,828 | ₩151,632 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,012 | ₩158,349 | ₩154,317 | ₩157,201 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,443 | ₩160,833 | ₩155,665 | ₩160,219 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,857 | ₩161,861 | ₩158,216 | ₩161,768 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,278 | ₩165,948 | ₩160,165 | ₩160,459 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,235 | ₩164,051 | ₩160,085 | ₩163,798 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,544 | ₩165,467 | ₩160,259 | ₩162,235 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,043 | ₩169,126 | ₩165,000 | ₩165,641 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,449 | ₩168,658 | ₩161,942 | ₩167,577 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,893 | ₩166,816 | ₩162,436 | ₩166,589 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,571 | ₩165,641 | ₩160,633 | ₩162,943 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,850 | ₩168,658 | ₩162,529 | ₩168,218 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,351 | ₩169,673 | ₩161,100 | ₩164,051 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,252 | ₩173,399 | ₩169,874 | ₩170,702 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,353 | ₩172,651 | ₩168,325 | ₩172,464 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩168,926 | ₩170,421 | ₩168,458 | ₩169,380 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,440 | ₩170,208 | ₩164,692 | ₩169,767 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,169 | ₩164,599 | ₩161,848 | ₩162,609 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩162,930 | ₩165,213 | ₩161,728 | ₩164,198 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,322 | ₩171,209 | ₩161,581 | ₩162,930 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩163,918 | ₩166,776 | ₩162,583 | ₩166,388 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,197 | ₩164,652 | ₩162,275 | ₩163,464 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,534 | ₩166,402 | ₩162,035 | ₩165,160 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,890 | ₩164,025 | ₩162,128 | ₩163,531 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,066 | ₩166,268 | ₩164,091 | ₩165,160 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,000 | ₩165,787 | ₩163,437 | ₩163,918 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,691 | ₩165,146 | ₩162,075 | ₩164,038 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,051 | ₩166,495 | ₩163,023 | ₩166,241 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,462 | ₩162,569 | ₩158,389 | ₩161,581 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,005 | ₩162,462 | ₩159,792 | ₩161,394 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,304 | ₩164,706 | ₩162,623 | ₩164,212 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩164,973 | ₩166,388 | ₩163,504 | ₩163,664 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,021 | ₩170,314 | ₩162,008 | ₩162,769 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,768 | ₩174,534 | ₩168,098 | ₩170,101 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,053 | ₩175,602 | ₩173,760 | ₩175,442 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,604 | ₩175,669 | ₩167,363 | ₩175,442 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,025 | ₩166,749 | ₩162,623 | ₩166,455 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,237 | ₩173,266 | ₩163,678 | ₩164,091 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,236 | ₩172,611 | ₩170,234 | ₩172,090 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩167,924 | ₩171,877 | ₩167,777 | ₩171,343 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,590 | ₩169,366 | ₩166,709 | ₩168,845 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,058 | ₩168,325 | ₩166,615 | ₩166,655 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩169,954 | ₩170,021 | ₩167,857 | ₩168,004 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,144 | ₩172,398 | ₩168,859 | ₩170,061 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,448 | ₩172,638 | ₩169,740 | ₩172,184 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,046 | ₩170,541 | ₩168,164 | ₩170,314 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,672 | ₩169,113 | ₩167,109 | ₩169,059 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,098 | ₩169,139 | ₩166,041 | ₩168,552 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,127 | ₩170,862 | ₩166,028 | ₩166,148 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,655 | ₩170,314 | ₩166,322 | ₩169,820 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,377 | ₩169,740 | ₩163,971 | ₩164,319 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩170,929 | ₩172,197 | ₩169,259 | ₩169,486 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,034 | ₩171,262 | ₩169,099 | ₩169,940 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩168,939 | ₩170,181 | ₩167,176 | ₩168,792 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩167,964 | ₩169,860 | ₩166,842 | ₩169,580 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,332 | ₩167,550 | ₩163,277 | ₩167,109 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,750 | ₩168,645 | ₩165,040 | ₩165,173 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,593 | ₩169,727 | ₩166,695 | ₩168,979 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩160,980 | ₩162,048 | ₩158,376 | ₩159,565 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,246 | ₩162,356 | ₩159,044 | ₩161,648 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,149 | ₩162,649 | ₩158,096 | ₩162,062 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,045 | ₩160,740 | ₩158,109 | ₩158,389 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,897 | ₩161,434 | ₩157,027 | ₩159,818 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,444 | ₩160,953 | ₩159,404 | ₩160,192 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,360 | ₩160,366 | ₩155,906 | ₩159,792 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,155 | ₩156,159 | ₩152,260 | ₩155,265 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩147,947 | ₩150,698 | ₩147,306 | ₩150,417 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,862 | ₩147,653 | ₩143,687 | ₩147,092 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,322 | ₩149,482 | ₩144,448 | ₩144,715 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,439 | ₩149,015 | ₩146,237 | ₩147,092 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,728 | ₩146,091 | ₩143,179 | ₩145,383 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,224 | ₩148,014 | ₩145,236 | ₩145,877 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,878 | ₩147,813 | ₩145,570 | ₩146,318 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,658 | ₩152,207 | ₩147,973 | ₩148,441 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,472 | ₩153,676 | ₩150,457 | ₩151,432 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,554 | ₩152,954 | ₩150,230 | ₩150,431 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,554 | ₩153,515 | ₩151,512 | ₩152,207 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,459 | ₩152,300 | ₩149,736 | ₩150,898 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,178 | ₩155,572 | ₩149,469 | ₩153,275 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,892 | ₩156,827 | ₩153,796 | ₩154,463 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,891 | ₩157,789 | ₩154,851 | ₩156,667 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,231 | ₩159,578 | ₩156,921 | ₩158,109 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,879 | ₩159,137 | ₩155,759 | ₩159,044 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩156,921 | ₩158,723 | ₩155,558 | ₩156,547 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,165 | ₩161,114 | ₩156,720 | ₩158,216 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,407 | ₩162,209 | ₩159,818 | ₩160,165 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,674 | ₩162,903 | ₩160,179 | ₩161,514 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,738 | ₩161,501 | ₩159,204 | ₩160,473 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,118 | ₩158,016 | ₩155,118 | ₩157,401 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,616 | ₩159,925 | ₩155,972 | ₩156,213 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,785 | ₩158,843 | ₩155,038 | ₩157,909 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩157,962 | ₩158,122 | ₩155,879 | ₩156,814 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,398 | ₩157,214 | ₩154,971 | ₩156,854 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩158,937 | ₩159,271 | ₩156,079 | ₩156,159 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩160,967 | ₩161,848 | ₩156,987 | ₩158,349 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,239 | ₩160,780 | ₩156,039 | ₩160,406 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,879 | ₩158,510 | ₩155,852 | ₩156,961 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,575 | ₩158,550 | ₩154,904 | ₩154,944 | -1.67% | 209.6만 |
|---|