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 | ₩109,406 | ₩110,233 | ₩108,098 | ₩108,805 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,778 | ₩109,326 | ₩107,217 | ₩109,259 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,527 | ₩111,020 | ₩107,631 | ₩108,699 | -1.65% | 417.8만 |
| 2026.10.06 | ₩110,874 | ₩112,275 | ₩110,353 | ₩111,554 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,472 | ₩110,687 | ₩106,924 | ₩110,287 | +1.67% | 394만 |
| 2026.10.02 | ₩109,940 | ₩110,847 | ₩108,685 | ₩109,339 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,619 | ₩111,194 | ₩107,831 | ₩109,019 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,476 | ₩113,796 | ₩110,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,487 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,728 | ₩113,129 | ₩110,834 | ₩112,795 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,501 | ₩114,343 | ₩109,646 | ₩111,754 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,008 | ₩114,543 | ₩111,501 | ₩113,476 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩112,942 | ₩113,622 | ₩111,394 | ₩112,035 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,544 | ₩116,091 | ₩113,489 | ₩113,729 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,559 | ₩118,693 | ₩115,958 | ₩117,479 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩115,851 | ₩116,505 | ₩114,330 | ₩116,278 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,476 | ₩115,370 | ₩114,210 | ₩114,957 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,093 | ₩118,693 | ₩114,049 | ₩115,691 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,145 | ₩118,973 | ₩114,637 | ₩115,691 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,453 | ₩119,454 | ₩116,785 | ₩117,012 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,478 | ₩119,067 | ₩116,184 | ₩118,733 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,240 | ₩119,494 | ₩117,852 | ₩118,159 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,759 | ₩118,333 | ₩115,878 | ₩116,972 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩119,961 | ₩121,869 | ₩119,133 | ₩119,227 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,817 | ₩124,765 | ₩120,801 | ₩120,908 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,189 | ₩126,392 | ₩122,189 | ₩125,779 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,152 | ₩125,619 | ₩121,762 | ₩122,816 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,495 | ₩124,191 | ₩120,374 | ₩123,657 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,684 | ₩125,805 | ₩121,442 | ₩121,695 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,593 | ₩127,153 | ₩125,485 | ₩125,819 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,234 | ₩129,261 | ₩126,513 | ₩127,914 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,434 | ₩130,009 | ₩126,886 | ₩127,540 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,408 | ₩131,023 | ₩128,954 | ₩129,502 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,609 | ₩130,649 | ₩126,272 | ₩128,367 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,287 | ₩128,581 | ₩126,806 | ₩127,820 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,699 | ₩127,580 | ₩124,858 | ₩126,860 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩124,951 | ₩125,925 | ₩123,457 | ₩124,217 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,338 | ₩128,234 | ₩124,711 | ₩126,419 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,100 | ₩129,235 | ₩124,244 | ₩124,431 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,168 | ₩129,168 | ₩127,060 | ₩128,167 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,422 | ₩130,769 | ₩128,834 | ₩129,635 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,597 | ₩132,998 | ₩129,808 | ₩130,369 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,159 | ₩135,319 | ₩130,516 | ₩130,756 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,292 | ₩136,480 | ₩133,998 | ₩135,159 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,718 | ₩135,213 | ₩132,157 | ₩134,239 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,142 | ₩134,372 | ₩129,862 | ₩134,079 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,224 | ₩133,878 | ₩129,275 | ₩130,316 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,411 | ₩134,639 | ₩131,877 | ₩133,438 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,531 | ₩133,291 | ₩130,369 | ₩131,890 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,701 | ₩131,703 | ₩127,206 | ₩131,557 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩126,913 | ₩128,474 | ₩125,592 | ₩126,779 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,214 | ₩136,440 | ₩127,246 | ₩128,100 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,614 | ₩137,294 | ₩132,544 | ₩133,051 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,669 | ₩139,149 | ₩136,294 | ₩137,975 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,120 | ₩138,068 | ₩134,532 | ₩137,254 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩131,903 | ₩134,025 | ₩129,995 | ₩133,265 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,117 | ₩133,585 | ₩129,808 | ₩130,796 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,705 | ₩135,266 | ₩133,051 | ₩133,518 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,172 | ₩134,799 | ₩131,290 | ₩133,091 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,655 | ₩139,336 | ₩132,851 | ₩133,371 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,188 | ₩141,057 | ₩136,947 | ₩137,334 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,749 | ₩141,284 | ₩138,215 | ₩140,897 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,002 | ₩141,738 | ₩137,201 | ₩138,722 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,256 | ₩141,444 | ₩137,615 | ₩138,655 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,535 | ₩140,497 | ₩136,254 | ₩137,054 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,630 | ₩141,951 | ₩138,816 | ₩139,723 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,014 | ₩139,683 | ₩136,507 | ₩139,256 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,308 | ₩139,229 | ₩136,107 | ₩137,374 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,326 | ₩144,260 | ₩139,309 | ₩141,724 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,607 | ₩145,728 | ₩141,137 | ₩143,553 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,378 | ₩144,380 | ₩141,458 | ₩143,486 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩141,991 | ₩144,313 | ₩140,190 | ₩140,363 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,181 | ₩146,768 | ₩142,285 | ₩142,779 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,301 | ₩147,462 | ₩143,326 | ₩145,274 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,159 | ₩152,453 | ₩147,769 | ₩149,878 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,172 | ₩155,989 | ₩150,531 | ₩150,852 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,636 | ₩151,199 | ₩146,889 | ₩149,477 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,288 | ₩149,184 | ₩145,407 | ₩147,155 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,606 | ₩150,358 | ₩141,738 | ₩148,450 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,356 | ₩151,732 | ₩148,343 | ₩148,436 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,171 | ₩154,108 | ₩145,381 | ₩145,995 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,609 | ₩151,159 | ₩147,609 | ₩150,571 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,782 | ₩151,479 | ₩145,447 | ₩146,235 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,699 | ₩143,192 | ₩139,736 | ₩142,085 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,252 | ₩140,350 | ₩133,611 | ₩139,883 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,349 | ₩139,296 | ₩133,371 | ₩133,411 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,548 | ₩139,349 | ₩135,640 | ₩138,375 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,203 | ₩140,016 | ₩135,453 | ₩135,480 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,658 | ₩142,859 | ₩139,016 | ₩140,190 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩142,885 | ₩143,860 | ₩141,044 | ₩142,205 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,590 | ₩142,298 | ₩139,763 | ₩141,297 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩140,830 | ₩144,206 | ₩140,830 | ₩142,138 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,405 | ₩143,326 | ₩139,029 | ₩142,445 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,113 | ₩148,263 | ₩144,020 | ₩145,167 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,444 | ₩142,832 | ₩140,030 | ₩142,458 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩138,869 | ₩143,046 | ₩138,575 | ₩141,778 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,371 | ₩136,854 | ₩132,104 | ₩136,254 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,440 | ₩136,907 | ₩132,824 | ₩133,932 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,758 | ₩135,853 | ₩131,783 | ₩134,812 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,771 | ₩136,147 | ₩130,502 | ₩135,373 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,347 | ₩137,414 | ₩131,236 | ₩131,490 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,188 | ₩139,203 | ₩136,667 | ₩137,962 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,003 | ₩142,058 | ₩135,026 | ₩137,721 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,355 | ₩146,755 | ₩143,539 | ₩143,619 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,408 | ₩148,810 | ₩144,513 | ₩145,114 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,570 | ₩150,358 | ₩146,969 | ₩148,637 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,786 | ₩152,706 | ₩149,517 | ₩150,211 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,786 | ₩152,119 | ₩149,931 | ₩151,799 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,562 | ₩156,109 | ₩150,184 | ₩150,291 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,068 | ₩155,402 | ₩152,600 | ₩153,334 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,277 | ₩152,360 | ₩148,330 | ₩150,118 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,319 | ₩153,027 | ₩146,889 | ₩147,849 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,297 | ₩158,151 | ₩154,041 | ₩154,054 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩153,801 | ₩159,151 | ₩153,494 | ₩158,017 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,400 | ₩154,361 | ₩151,052 | ₩151,372 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,361 | ₩154,815 | ₩151,452 | ₩152,706 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,749 | ₩157,390 | ₩154,668 | ₩155,682 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,615 | ₩158,351 | ₩153,053 | ₩157,457 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,601 | ₩157,524 | ₩153,454 | ₩156,336 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,177 | ₩158,751 | ₩154,148 | ₩154,908 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,511 | ₩159,725 | ₩155,762 | ₩156,603 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,482 | ₩158,244 | ₩154,801 | ₩158,204 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,763 | ₩160,846 | ₩155,429 | ₩156,189 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,214 | ₩154,735 | ₩152,013 | ₩152,600 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,203 | ₩157,203 | ₩154,174 | ₩155,068 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,163 | ₩158,257 | ₩156,630 | ₩156,670 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,308 | ₩156,856 | ₩152,640 | ₩156,483 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,084 | ₩159,845 | ₩155,175 | ₩157,310 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,319 | ₩155,175 | ₩151,225 | ₩154,121 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,545 | ₩152,893 | ₩150,358 | ₩151,879 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,189 | ₩141,925 | ₩138,575 | ₩141,271 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩138,949 | ₩141,898 | ₩138,735 | ₩141,885 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩137,841 | ₩143,726 | ₩137,628 | ₩139,616 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,724 | ₩143,833 | ₩140,870 | ₩141,711 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,095 | ₩141,911 | ₩136,200 | ₩140,270 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,455 | ₩138,455 | ₩134,639 | ₩135,987 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩135,853 | ₩136,721 | ₩134,732 | ₩135,760 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,803 | ₩141,831 | ₩137,441 | ₩137,708 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,754 | ₩145,100 | ₩140,243 | ₩141,511 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,468 | ₩143,513 | ₩136,667 | ₩142,138 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,496 | ₩141,391 | ₩137,922 | ₩139,336 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,187 | ₩136,400 | ₩132,584 | ₩134,065 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,144 | ₩135,426 | ₩132,144 | ₩134,799 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩138,842 | ₩139,443 | ₩135,760 | ₩135,987 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,456 | ₩140,777 | ₩138,615 | ₩140,016 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,199 | ₩137,655 | ₩134,906 | ₩137,468 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,411 | ₩135,440 | ₩132,237 | ₩133,198 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,360 | ₩136,707 | ₩132,531 | ₩133,078 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,498 | ₩141,578 | ₩137,922 | ₩138,776 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,232 | ₩144,086 | ₩140,617 | ₩141,818 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,414 | ₩142,178 | ₩135,947 | ₩142,058 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,113 | ₩144,340 | ₩140,337 | ₩141,991 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,344 | ₩152,346 | ₩146,715 | ₩148,250 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,573 | ₩153,040 | ₩149,971 | ₩151,132 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,546 | ₩152,653 | ₩148,717 | ₩151,519 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩155,896 | ₩158,231 | ₩154,201 | ₩157,083 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,324 | ₩160,713 | ₩155,549 | ₩160,099 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,738 | ₩161,740 | ₩158,097 | ₩161,647 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,155 | ₩165,823 | ₩160,046 | ₩160,339 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,114 | ₩163,929 | ₩159,965 | ₩163,675 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,422 | ₩165,343 | ₩160,139 | ₩162,114 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩166,918 | ₩168,999 | ₩164,876 | ₩165,516 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,327 | ₩168,532 | ₩161,820 | ₩167,451 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,769 | ₩166,691 | ₩162,314 | ₩166,464 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,448 | ₩165,516 | ₩160,513 | ₩162,821 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,728 | ₩168,532 | ₩162,407 | ₩168,092 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,225 | ₩169,546 | ₩160,980 | ₩163,929 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,122 | ₩173,269 | ₩169,746 | ₩170,574 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,226 | ₩172,522 | ₩168,199 | ₩172,335 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩168,799 | ₩170,294 | ₩168,332 | ₩169,253 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,316 | ₩170,080 | ₩164,569 | ₩169,640 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,047 | ₩164,476 | ₩161,727 | ₩162,487 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩162,808 | ₩165,089 | ₩161,607 | ₩164,075 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,197 | ₩171,081 | ₩161,460 | ₩162,808 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩163,795 | ₩166,651 | ₩162,461 | ₩166,264 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,075 | ₩164,529 | ₩162,154 | ₩163,341 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,410 | ₩166,277 | ₩161,914 | ₩165,036 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,768 | ₩163,902 | ₩162,007 | ₩163,408 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩164,943 | ₩166,144 | ₩163,969 | ₩165,036 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩164,876 | ₩165,663 | ₩163,315 | ₩163,795 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,568 | ₩165,023 | ₩161,954 | ₩163,915 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩163,929 | ₩166,370 | ₩162,901 | ₩166,117 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,341 | ₩162,447 | ₩158,271 | ₩161,460 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩159,885 | ₩162,341 | ₩159,672 | ₩161,273 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,181 | ₩164,582 | ₩162,501 | ₩164,089 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩164,849 | ₩166,264 | ₩163,381 | ₩163,542 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩169,893 | ₩170,187 | ₩161,887 | ₩162,648 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,641 | ₩174,403 | ₩167,972 | ₩169,973 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩173,923 | ₩175,471 | ₩173,630 | ₩175,311 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,478 | ₩175,538 | ₩167,238 | ₩175,311 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩163,902 | ₩166,624 | ₩162,501 | ₩166,330 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,108 | ₩173,136 | ₩163,555 | ₩163,969 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,108 | ₩172,482 | ₩170,107 | ₩171,962 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩167,798 | ₩171,748 | ₩167,652 | ₩171,214 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,465 | ₩169,239 | ₩166,584 | ₩168,719 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩167,932 | ₩168,199 | ₩166,491 | ₩166,531 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩169,827 | ₩169,893 | ₩167,732 | ₩167,878 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,015 | ₩172,268 | ₩168,732 | ₩169,933 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,320 | ₩172,509 | ₩169,613 | ₩172,055 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩168,919 | ₩170,414 | ₩168,038 | ₩170,187 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,546 | ₩168,986 | ₩166,984 | ₩168,933 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩167,972 | ₩169,013 | ₩165,917 | ₩168,425 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,000 | ₩170,734 | ₩165,903 | ₩166,024 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,531 | ₩170,187 | ₩166,197 | ₩169,693 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,251 | ₩169,613 | ₩163,849 | ₩164,195 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩170,801 | ₩172,068 | ₩169,133 | ₩169,360 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩169,907 | ₩171,134 | ₩168,973 | ₩169,813 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩168,812 | ₩170,053 | ₩167,051 | ₩168,666 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩167,838 | ₩169,733 | ₩166,717 | ₩169,453 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,209 | ₩167,425 | ₩163,155 | ₩166,984 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,625 | ₩168,519 | ₩164,916 | ₩165,049 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,466 | ₩169,600 | ₩166,571 | ₩168,852 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩160,860 | ₩161,927 | ₩158,257 | ₩159,445 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,126 | ₩162,234 | ₩158,925 | ₩161,527 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,031 | ₩162,527 | ₩157,977 | ₩161,940 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩159,925 | ₩160,619 | ₩157,991 | ₩158,271 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,778 | ₩161,313 | ₩156,910 | ₩159,699 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,325 | ₩160,833 | ₩159,285 | ₩160,072 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,243 | ₩160,246 | ₩155,789 | ₩159,672 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,040 | ₩156,042 | ₩152,146 | ₩155,148 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩147,836 | ₩150,585 | ₩147,195 | ₩150,305 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,754 | ₩147,542 | ₩143,579 | ₩146,982 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,210 | ₩149,371 | ₩144,340 | ₩144,607 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,329 | ₩148,903 | ₩146,128 | ₩146,982 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,620 | ₩145,981 | ₩143,072 | ₩145,274 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,115 | ₩147,903 | ₩145,127 | ₩145,768 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,768 | ₩147,703 | ₩145,461 | ₩146,208 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,545 | ₩152,093 | ₩147,863 | ₩148,330 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,359 | ₩153,560 | ₩150,345 | ₩151,319 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,440 | ₩152,840 | ₩150,118 | ₩150,318 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,440 | ₩153,400 | ₩151,399 | ₩152,093 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,345 | ₩152,186 | ₩149,624 | ₩150,785 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,065 | ₩155,455 | ₩149,357 | ₩153,160 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,776 | ₩156,710 | ₩153,681 | ₩154,348 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,775 | ₩157,670 | ₩154,735 | ₩156,549 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,111 | ₩159,458 | ₩156,803 | ₩157,991 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,762 | ₩159,018 | ₩155,642 | ₩158,925 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩156,803 | ₩158,604 | ₩155,442 | ₩156,429 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,046 | ₩160,993 | ₩156,603 | ₩158,097 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,287 | ₩162,087 | ₩159,699 | ₩160,046 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,553 | ₩162,781 | ₩160,059 | ₩161,393 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,619 | ₩161,380 | ₩159,085 | ₩160,352 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,002 | ₩157,897 | ₩155,002 | ₩157,283 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,498 | ₩159,805 | ₩155,856 | ₩156,096 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,669 | ₩158,724 | ₩154,922 | ₩157,790 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩157,844 | ₩158,004 | ₩155,762 | ₩156,696 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,282 | ₩157,097 | ₩154,855 | ₩156,736 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩158,818 | ₩159,151 | ₩155,962 | ₩156,042 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩160,846 | ₩161,727 | ₩156,870 | ₩158,231 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,122 | ₩160,659 | ₩155,922 | ₩160,286 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,762 | ₩158,391 | ₩155,735 | ₩156,843 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,457 | ₩158,431 | ₩154,788 | ₩154,828 | -1.67% | 209.6만 |
|---|