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 | ₩109,398 | ₩110,225 | ₩108,090 | ₩108,797 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,770 | ₩109,318 | ₩107,209 | ₩109,251 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,518 | ₩111,012 | ₩107,623 | ₩108,690 | -1.65% | 417.8만 |
| 2026.10.06 | ₩110,865 | ₩112,266 | ₩110,345 | ₩111,546 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,464 | ₩110,679 | ₩106,916 | ₩110,278 | +1.67% | 394만 |
| 2026.10.02 | ₩109,931 | ₩110,839 | ₩108,677 | ₩109,331 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,611 | ₩111,186 | ₩107,823 | ₩109,011 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,467 | ₩113,787 | ₩110,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,478 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,720 | ₩113,120 | ₩110,825 | ₩112,787 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,492 | ₩114,334 | ₩109,638 | ₩111,746 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩111,999 | ₩114,535 | ₩111,492 | ₩113,467 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩112,933 | ₩113,614 | ₩111,386 | ₩112,026 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,535 | ₩116,082 | ₩113,481 | ₩113,721 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,550 | ₩118,684 | ₩115,949 | ₩117,470 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩115,842 | ₩116,496 | ₩114,321 | ₩116,269 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,468 | ₩115,362 | ₩114,201 | ₩114,948 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,084 | ₩118,684 | ₩114,041 | ₩115,682 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,136 | ₩118,964 | ₩114,628 | ₩115,682 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,444 | ₩119,445 | ₩116,776 | ₩117,003 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,469 | ₩119,058 | ₩116,176 | ₩118,724 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,231 | ₩119,485 | ₩117,844 | ₩118,150 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,750 | ₩118,324 | ₩115,869 | ₩116,963 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩119,952 | ₩121,860 | ₩119,125 | ₩119,218 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,808 | ₩124,755 | ₩120,792 | ₩120,899 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,180 | ₩126,383 | ₩122,180 | ₩125,769 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,142 | ₩125,609 | ₩121,753 | ₩122,807 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,486 | ₩124,181 | ₩120,365 | ₩123,648 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,675 | ₩125,796 | ₩121,433 | ₩121,686 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,583 | ₩127,144 | ₩125,476 | ₩125,809 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,224 | ₩129,252 | ₩126,503 | ₩127,904 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,424 | ₩129,999 | ₩126,877 | ₩127,530 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,398 | ₩131,013 | ₩128,945 | ₩129,492 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,599 | ₩130,639 | ₩126,263 | ₩128,358 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,277 | ₩128,571 | ₩126,797 | ₩127,811 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,689 | ₩127,571 | ₩124,849 | ₩126,850 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩124,942 | ₩125,916 | ₩123,448 | ₩124,208 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,329 | ₩128,224 | ₩124,702 | ₩126,410 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,091 | ₩129,225 | ₩124,235 | ₩124,422 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,158 | ₩129,158 | ₩127,050 | ₩128,158 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,413 | ₩130,759 | ₩128,825 | ₩129,625 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,587 | ₩132,988 | ₩129,799 | ₩130,359 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,149 | ₩135,309 | ₩130,506 | ₩130,746 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,282 | ₩136,470 | ₩133,988 | ₩135,149 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,708 | ₩135,203 | ₩132,147 | ₩134,229 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,132 | ₩134,362 | ₩129,852 | ₩134,068 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,214 | ₩133,868 | ₩129,265 | ₩130,306 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,401 | ₩134,629 | ₩131,867 | ₩133,428 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,521 | ₩133,281 | ₩130,359 | ₩131,880 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,691 | ₩131,693 | ₩127,197 | ₩131,547 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩126,903 | ₩128,464 | ₩125,582 | ₩126,770 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,203 | ₩136,430 | ₩127,237 | ₩128,091 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,604 | ₩137,284 | ₩132,534 | ₩133,041 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,658 | ₩139,139 | ₩136,283 | ₩137,965 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,110 | ₩138,058 | ₩134,522 | ₩137,244 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩131,894 | ₩134,015 | ₩129,986 | ₩133,255 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,107 | ₩133,575 | ₩129,799 | ₩130,786 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,695 | ₩135,256 | ₩133,041 | ₩133,508 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,162 | ₩134,789 | ₩131,280 | ₩133,081 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,645 | ₩139,326 | ₩132,841 | ₩133,361 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,178 | ₩141,047 | ₩136,937 | ₩137,324 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,738 | ₩141,274 | ₩138,205 | ₩140,887 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩137,991 | ₩141,727 | ₩137,191 | ₩138,712 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,245 | ₩141,434 | ₩137,604 | ₩138,645 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,525 | ₩140,486 | ₩136,243 | ₩137,044 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,619 | ₩141,941 | ₩138,805 | ₩139,712 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,004 | ₩139,672 | ₩136,497 | ₩139,245 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,297 | ₩139,219 | ₩136,097 | ₩137,364 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,315 | ₩144,249 | ₩139,299 | ₩141,714 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,596 | ₩145,717 | ₩141,127 | ₩143,542 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,368 | ₩144,369 | ₩141,447 | ₩143,475 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩141,981 | ₩144,302 | ₩140,179 | ₩140,353 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,170 | ₩146,757 | ₩142,274 | ₩142,768 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,290 | ₩147,451 | ₩143,315 | ₩145,263 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,147 | ₩152,441 | ₩147,758 | ₩149,866 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,161 | ₩155,977 | ₩150,520 | ₩150,840 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,625 | ₩151,187 | ₩146,878 | ₩149,466 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,277 | ₩149,173 | ₩145,396 | ₩147,144 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,595 | ₩150,347 | ₩141,727 | ₩148,439 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,345 | ₩151,721 | ₩148,332 | ₩148,425 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,160 | ₩154,096 | ₩145,370 | ₩145,984 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,598 | ₩151,147 | ₩147,598 | ₩150,560 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,771 | ₩151,467 | ₩145,437 | ₩146,224 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,688 | ₩143,182 | ₩139,726 | ₩142,074 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,242 | ₩140,340 | ₩133,601 | ₩139,873 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,338 | ₩139,285 | ₩133,361 | ₩133,401 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,538 | ₩139,339 | ₩135,630 | ₩138,365 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,192 | ₩140,006 | ₩135,443 | ₩135,469 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,647 | ₩142,848 | ₩139,005 | ₩140,179 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩142,875 | ₩143,849 | ₩141,033 | ₩142,194 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,580 | ₩142,288 | ₩139,752 | ₩141,287 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩140,820 | ₩144,196 | ₩140,820 | ₩142,128 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,394 | ₩143,315 | ₩139,019 | ₩142,434 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,102 | ₩148,252 | ₩144,009 | ₩145,156 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,434 | ₩142,821 | ₩140,019 | ₩142,448 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩138,859 | ₩143,035 | ₩138,565 | ₩141,767 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,361 | ₩136,844 | ₩132,094 | ₩136,243 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,430 | ₩136,897 | ₩132,814 | ₩133,922 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,748 | ₩135,843 | ₩131,773 | ₩134,802 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,761 | ₩136,137 | ₩130,493 | ₩135,363 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,337 | ₩137,404 | ₩131,226 | ₩131,480 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,178 | ₩139,192 | ₩136,657 | ₩137,951 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩139,993 | ₩142,047 | ₩135,016 | ₩137,711 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,344 | ₩146,744 | ₩143,528 | ₩143,609 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,397 | ₩148,799 | ₩144,503 | ₩145,103 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,559 | ₩150,347 | ₩146,958 | ₩148,625 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,774 | ₩152,695 | ₩149,506 | ₩150,200 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,774 | ₩152,108 | ₩149,920 | ₩151,788 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,550 | ₩156,097 | ₩150,173 | ₩150,280 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,057 | ₩155,390 | ₩152,588 | ₩153,322 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,266 | ₩152,348 | ₩148,319 | ₩150,107 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,308 | ₩153,015 | ₩146,878 | ₩147,838 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,285 | ₩158,139 | ₩154,029 | ₩154,043 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩153,789 | ₩159,140 | ₩153,482 | ₩158,005 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,389 | ₩154,350 | ₩151,040 | ₩151,361 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,350 | ₩154,803 | ₩151,441 | ₩152,695 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,737 | ₩157,378 | ₩154,656 | ₩155,670 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,603 | ₩158,339 | ₩153,042 | ₩157,445 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,590 | ₩157,512 | ₩153,442 | ₩156,324 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,166 | ₩158,739 | ₩154,136 | ₩154,897 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,499 | ₩159,713 | ₩155,751 | ₩156,591 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,470 | ₩158,232 | ₩154,790 | ₩158,192 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,751 | ₩160,834 | ₩155,417 | ₩156,177 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,202 | ₩154,723 | ₩152,001 | ₩152,588 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,192 | ₩157,192 | ₩154,163 | ₩155,057 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,151 | ₩158,246 | ₩156,618 | ₩156,658 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,296 | ₩156,845 | ₩152,628 | ₩156,471 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,072 | ₩159,833 | ₩155,163 | ₩157,298 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,307 | ₩155,163 | ₩151,214 | ₩154,109 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,533 | ₩152,882 | ₩150,347 | ₩151,868 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,179 | ₩141,914 | ₩138,565 | ₩141,260 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩138,939 | ₩141,887 | ₩138,725 | ₩141,874 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩137,831 | ₩143,715 | ₩137,618 | ₩139,606 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,714 | ₩143,822 | ₩140,860 | ₩141,701 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,085 | ₩141,901 | ₩136,190 | ₩140,260 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,445 | ₩138,445 | ₩134,629 | ₩135,976 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩135,843 | ₩136,710 | ₩134,722 | ₩135,750 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,793 | ₩141,821 | ₩137,431 | ₩137,698 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,743 | ₩145,090 | ₩140,233 | ₩141,500 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,458 | ₩143,502 | ₩136,657 | ₩142,128 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,486 | ₩141,380 | ₩137,911 | ₩139,326 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,177 | ₩136,390 | ₩132,574 | ₩134,055 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,134 | ₩135,416 | ₩132,134 | ₩134,789 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩138,832 | ₩139,432 | ₩135,750 | ₩135,976 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,446 | ₩140,767 | ₩138,605 | ₩140,006 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,189 | ₩137,644 | ₩134,896 | ₩137,458 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,401 | ₩135,429 | ₩132,227 | ₩133,188 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,350 | ₩136,697 | ₩132,521 | ₩133,068 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,487 | ₩141,567 | ₩137,911 | ₩138,765 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,221 | ₩144,076 | ₩140,606 | ₩141,807 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,404 | ₩142,168 | ₩135,936 | ₩142,047 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,102 | ₩144,329 | ₩140,326 | ₩141,981 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,333 | ₩152,335 | ₩146,704 | ₩148,239 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,562 | ₩153,029 | ₩149,960 | ₩151,121 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,534 | ₩152,642 | ₩148,706 | ₩151,507 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩155,884 | ₩158,219 | ₩154,189 | ₩157,071 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,312 | ₩160,701 | ₩155,537 | ₩160,087 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,726 | ₩161,728 | ₩158,085 | ₩161,635 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,143 | ₩165,811 | ₩160,034 | ₩160,327 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,102 | ₩163,916 | ₩159,953 | ₩163,663 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,409 | ₩165,331 | ₩160,127 | ₩162,102 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩166,905 | ₩168,987 | ₩164,864 | ₩165,504 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,315 | ₩168,520 | ₩161,808 | ₩167,439 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,757 | ₩166,678 | ₩162,302 | ₩166,451 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,436 | ₩165,504 | ₩160,501 | ₩162,809 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,715 | ₩168,520 | ₩162,395 | ₩168,079 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,213 | ₩169,534 | ₩160,968 | ₩163,916 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,109 | ₩173,256 | ₩169,734 | ₩170,561 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,213 | ₩172,509 | ₩168,186 | ₩172,322 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩168,786 | ₩170,281 | ₩168,319 | ₩169,240 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,304 | ₩170,067 | ₩164,557 | ₩169,627 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,035 | ₩164,463 | ₩161,715 | ₩162,475 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩162,796 | ₩165,077 | ₩161,595 | ₩164,063 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,185 | ₩171,068 | ₩161,448 | ₩162,796 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩163,783 | ₩166,638 | ₩162,449 | ₩166,251 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,062 | ₩164,517 | ₩162,142 | ₩163,329 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,397 | ₩166,265 | ₩161,902 | ₩165,024 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,755 | ₩163,890 | ₩161,995 | ₩163,396 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩164,930 | ₩166,131 | ₩163,956 | ₩165,024 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩164,864 | ₩165,651 | ₩163,303 | ₩163,783 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,556 | ₩165,010 | ₩161,942 | ₩163,903 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩163,916 | ₩166,358 | ₩162,889 | ₩166,105 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,329 | ₩162,435 | ₩158,259 | ₩161,448 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩159,873 | ₩162,329 | ₩159,660 | ₩161,261 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,169 | ₩164,570 | ₩162,489 | ₩164,076 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩164,837 | ₩166,251 | ₩163,369 | ₩163,529 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩169,881 | ₩170,174 | ₩161,875 | ₩162,635 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,628 | ₩174,390 | ₩167,959 | ₩169,961 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩173,910 | ₩175,458 | ₩173,617 | ₩175,298 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,465 | ₩175,525 | ₩167,225 | ₩175,298 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩163,890 | ₩166,612 | ₩162,489 | ₩166,318 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,095 | ₩173,123 | ₩163,543 | ₩163,956 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,095 | ₩172,469 | ₩170,094 | ₩171,949 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩167,786 | ₩171,735 | ₩167,639 | ₩171,201 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,452 | ₩169,227 | ₩166,572 | ₩168,706 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩167,919 | ₩168,186 | ₩166,478 | ₩166,518 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩169,814 | ₩169,881 | ₩167,719 | ₩167,866 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,002 | ₩172,256 | ₩168,720 | ₩169,921 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,307 | ₩172,496 | ₩169,600 | ₩172,042 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩168,907 | ₩170,401 | ₩168,026 | ₩170,174 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,533 | ₩168,973 | ₩166,972 | ₩168,920 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩167,959 | ₩169,000 | ₩165,904 | ₩168,413 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩169,987 | ₩170,721 | ₩165,891 | ₩166,011 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,518 | ₩170,174 | ₩166,185 | ₩169,680 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,239 | ₩169,600 | ₩163,836 | ₩164,183 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩170,788 | ₩172,055 | ₩169,120 | ₩169,347 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩169,894 | ₩171,121 | ₩168,960 | ₩169,800 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩168,800 | ₩170,041 | ₩167,039 | ₩168,653 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩167,826 | ₩169,720 | ₩166,705 | ₩169,440 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,196 | ₩167,412 | ₩163,142 | ₩166,972 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,612 | ₩168,506 | ₩164,904 | ₩165,037 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,454 | ₩169,587 | ₩166,558 | ₩168,840 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩160,847 | ₩161,915 | ₩158,246 | ₩159,433 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,114 | ₩162,222 | ₩158,913 | ₩161,515 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,019 | ₩162,515 | ₩157,965 | ₩161,928 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩159,913 | ₩160,607 | ₩157,979 | ₩158,259 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,766 | ₩161,301 | ₩156,898 | ₩159,687 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,313 | ₩160,821 | ₩159,273 | ₩160,060 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,231 | ₩160,234 | ₩155,777 | ₩159,660 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,029 | ₩156,031 | ₩152,135 | ₩155,137 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩147,825 | ₩150,573 | ₩147,184 | ₩150,293 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,743 | ₩147,531 | ₩143,569 | ₩146,971 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,199 | ₩149,359 | ₩144,329 | ₩144,596 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,318 | ₩148,892 | ₩146,117 | ₩146,971 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,609 | ₩145,970 | ₩143,062 | ₩145,263 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,104 | ₩147,892 | ₩145,116 | ₩145,757 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,757 | ₩147,691 | ₩145,450 | ₩146,197 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,533 | ₩152,081 | ₩147,852 | ₩148,319 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,347 | ₩153,549 | ₩150,333 | ₩151,307 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,428 | ₩152,828 | ₩150,107 | ₩150,307 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,428 | ₩153,389 | ₩151,387 | ₩152,081 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,334 | ₩152,175 | ₩149,613 | ₩150,774 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,054 | ₩155,444 | ₩149,346 | ₩153,149 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,764 | ₩156,698 | ₩153,669 | ₩154,336 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,763 | ₩157,659 | ₩154,723 | ₩156,538 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,100 | ₩159,446 | ₩156,791 | ₩157,979 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,751 | ₩159,006 | ₩155,630 | ₩158,913 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩156,791 | ₩158,593 | ₩155,430 | ₩156,418 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,034 | ₩160,981 | ₩156,591 | ₩158,085 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,274 | ₩162,075 | ₩159,687 | ₩160,034 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,541 | ₩162,769 | ₩160,047 | ₩161,381 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,607 | ₩161,368 | ₩159,073 | ₩160,340 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩154,990 | ₩157,885 | ₩154,990 | ₩157,272 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,486 | ₩159,793 | ₩155,844 | ₩156,084 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,657 | ₩158,713 | ₩154,910 | ₩157,779 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩157,832 | ₩157,992 | ₩155,751 | ₩156,685 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,270 | ₩157,085 | ₩154,843 | ₩156,725 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩158,806 | ₩159,140 | ₩155,951 | ₩156,031 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩160,834 | ₩161,715 | ₩156,858 | ₩158,219 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,111 | ₩160,647 | ₩155,911 | ₩160,274 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,751 | ₩158,379 | ₩155,724 | ₩156,831 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,445 | ₩158,419 | ₩154,776 | ₩154,817 | -1.67% | 209.6만 |
|---|