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 | ₩109,556 | ₩110,384 | ₩108,246 | ₩108,955 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,926 | ₩109,476 | ₩107,364 | ₩109,409 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,678 | ₩111,173 | ₩107,779 | ₩108,848 | -1.65% | 417.8만 |
| 2026.10.06 | ₩111,026 | ₩112,429 | ₩110,505 | ₩111,707 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,621 | ₩110,839 | ₩107,071 | ₩110,438 | +1.67% | 394만 |
| 2026.10.02 | ₩110,090 | ₩110,999 | ₩108,834 | ₩109,489 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,770 | ₩111,346 | ₩107,979 | ₩109,168 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,631 | ₩113,952 | ₩110,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,638 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,883 | ₩113,284 | ₩110,986 | ₩112,950 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,654 | ₩114,500 | ₩109,796 | ₩111,908 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,161 | ₩114,700 | ₩111,654 | ₩113,631 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,097 | ₩113,778 | ₩111,547 | ₩112,188 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,702 | ₩116,250 | ₩113,645 | ₩113,885 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,720 | ₩118,856 | ₩116,117 | ₩117,640 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩116,010 | ₩116,664 | ₩114,486 | ₩116,437 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,633 | ₩115,529 | ₩114,366 | ₩115,114 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,255 | ₩118,856 | ₩114,206 | ₩115,849 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,306 | ₩119,136 | ₩114,794 | ₩115,849 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,615 | ₩119,618 | ₩116,945 | ₩117,172 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,638 | ₩119,230 | ₩116,344 | ₩118,896 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,404 | ₩119,658 | ₩118,014 | ₩118,321 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,921 | ₩118,495 | ₩116,036 | ₩117,132 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,125 | ₩122,036 | ₩119,297 | ₩119,390 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,987 | ₩124,936 | ₩120,967 | ₩121,074 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,357 | ₩126,566 | ₩122,357 | ₩125,951 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,323 | ₩125,791 | ₩121,929 | ₩122,985 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,662 | ₩124,361 | ₩120,540 | ₩123,827 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,855 | ₩125,978 | ₩121,608 | ₩121,862 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,766 | ₩127,327 | ₩125,657 | ₩125,991 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,410 | ₩129,439 | ₩126,686 | ₩128,089 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,610 | ₩130,187 | ₩127,060 | ₩127,715 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,586 | ₩131,202 | ₩129,131 | ₩129,679 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,788 | ₩130,828 | ₩126,446 | ₩128,543 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,461 | ₩128,757 | ₩126,980 | ₩127,996 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,871 | ₩127,755 | ₩125,029 | ₩127,033 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,123 | ₩126,098 | ₩123,626 | ₩124,388 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,510 | ₩128,410 | ₩124,882 | ₩126,593 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,276 | ₩129,412 | ₩124,415 | ₩124,602 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,345 | ₩129,345 | ₩127,234 | ₩128,343 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,601 | ₩130,949 | ₩129,011 | ₩129,813 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,777 | ₩133,180 | ₩129,987 | ₩130,548 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,345 | ₩135,505 | ₩130,695 | ₩130,935 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,476 | ₩136,668 | ₩134,182 | ₩135,345 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,902 | ₩135,398 | ₩132,338 | ₩134,423 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,321 | ₩134,556 | ₩130,040 | ₩134,262 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,405 | ₩134,062 | ₩129,452 | ₩130,494 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,592 | ₩134,824 | ₩132,058 | ₩133,621 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,712 | ₩133,474 | ₩130,548 | ₩132,071 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,877 | ₩131,884 | ₩127,381 | ₩131,737 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,087 | ₩128,650 | ₩125,764 | ₩126,953 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,400 | ₩136,627 | ₩127,421 | ₩128,276 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,801 | ₩137,483 | ₩132,726 | ₩133,233 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,859 | ₩139,340 | ₩136,480 | ₩138,164 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,307 | ₩138,258 | ₩134,717 | ₩137,443 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,084 | ₩134,209 | ₩130,174 | ₩133,447 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,298 | ₩133,768 | ₩129,987 | ₩130,975 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,888 | ₩135,452 | ₩133,233 | ₩133,701 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,356 | ₩134,984 | ₩131,470 | ₩133,274 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,846 | ₩139,527 | ₩133,033 | ₩133,554 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,378 | ₩141,251 | ₩137,135 | ₩137,523 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,939 | ₩141,478 | ₩138,405 | ₩141,090 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,191 | ₩141,932 | ₩137,389 | ₩138,912 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,447 | ₩141,638 | ₩137,803 | ₩138,846 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,725 | ₩140,690 | ₩136,440 | ₩137,242 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,821 | ₩142,146 | ₩139,006 | ₩139,915 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,202 | ₩139,874 | ₩136,694 | ₩139,447 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,496 | ₩139,420 | ₩136,293 | ₩137,563 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,522 | ₩144,458 | ₩139,500 | ₩141,919 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,805 | ₩145,927 | ₩141,331 | ₩143,749 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,574 | ₩144,578 | ₩141,652 | ₩143,683 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,186 | ₩144,511 | ₩140,382 | ₩140,556 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,380 | ₩146,970 | ₩142,480 | ₩142,974 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,502 | ₩147,665 | ₩143,522 | ₩145,473 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,366 | ₩152,662 | ₩147,972 | ₩150,083 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,379 | ₩156,203 | ₩150,738 | ₩151,059 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,838 | ₩151,406 | ₩147,090 | ₩149,682 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,489 | ₩149,388 | ₩145,607 | ₩147,357 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,803 | ₩150,564 | ₩141,932 | ₩148,653 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,560 | ₩151,940 | ₩148,546 | ₩148,640 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,377 | ₩154,319 | ₩145,580 | ₩146,195 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,812 | ₩151,366 | ₩147,812 | ₩150,778 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,983 | ₩151,687 | ₩145,647 | ₩146,435 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,894 | ₩143,389 | ₩139,928 | ₩142,280 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,436 | ₩140,543 | ₩133,795 | ₩140,075 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,538 | ₩139,487 | ₩133,554 | ₩133,594 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,737 | ₩139,540 | ₩135,826 | ₩138,565 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,393 | ₩140,209 | ₩135,639 | ₩135,665 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,852 | ₩143,055 | ₩139,206 | ₩140,382 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,081 | ₩144,057 | ₩141,237 | ₩142,400 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,783 | ₩142,493 | ₩139,955 | ₩141,491 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩141,024 | ₩144,404 | ₩141,024 | ₩142,333 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,600 | ₩143,522 | ₩139,220 | ₩142,640 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,311 | ₩148,466 | ₩144,217 | ₩145,366 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,638 | ₩143,028 | ₩140,222 | ₩142,654 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,059 | ₩143,242 | ₩138,765 | ₩141,972 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,554 | ₩137,042 | ₩132,285 | ₩136,440 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,627 | ₩137,095 | ₩133,006 | ₩134,115 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,942 | ₩136,040 | ₩131,964 | ₩134,997 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,953 | ₩136,334 | ₩130,681 | ₩135,559 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,534 | ₩137,603 | ₩131,416 | ₩131,670 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,378 | ₩139,393 | ₩136,855 | ₩138,151 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,195 | ₩142,253 | ₩135,211 | ₩137,910 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,556 | ₩146,956 | ₩143,736 | ₩143,816 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,609 | ₩149,014 | ₩144,712 | ₩145,313 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,774 | ₩150,564 | ₩147,170 | ₩148,840 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,994 | ₩152,916 | ₩149,722 | ₩150,417 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,994 | ₩152,328 | ₩150,137 | ₩152,007 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,775 | ₩156,323 | ₩150,390 | ₩150,497 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,281 | ₩155,615 | ₩152,809 | ₩153,544 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,482 | ₩152,568 | ₩148,533 | ₩150,324 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,528 | ₩153,237 | ₩147,090 | ₩148,052 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,512 | ₩158,368 | ₩154,252 | ₩154,265 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩154,012 | ₩159,370 | ₩153,704 | ₩158,234 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,611 | ₩154,573 | ₩151,259 | ₩151,580 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,573 | ₩155,027 | ₩151,660 | ₩152,916 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,962 | ₩157,606 | ₩154,880 | ₩155,896 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,827 | ₩158,568 | ₩153,263 | ₩157,673 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,813 | ₩157,740 | ₩153,664 | ₩156,550 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,394 | ₩158,969 | ₩154,359 | ₩155,121 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,728 | ₩159,944 | ₩155,976 | ₩156,818 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,695 | ₩158,461 | ₩155,014 | ₩158,421 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,978 | ₩161,067 | ₩155,642 | ₩156,403 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,424 | ₩154,947 | ₩152,221 | ₩152,809 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,419 | ₩157,419 | ₩154,386 | ₩155,281 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,379 | ₩158,475 | ₩156,844 | ₩156,884 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,519 | ₩157,071 | ₩152,849 | ₩156,697 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,301 | ₩160,065 | ₩155,388 | ₩157,526 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,526 | ₩155,388 | ₩151,433 | ₩154,332 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,751 | ₩153,103 | ₩150,564 | ₩152,087 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,380 | ₩142,119 | ₩138,765 | ₩141,465 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,140 | ₩142,093 | ₩138,926 | ₩142,079 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩138,030 | ₩143,923 | ₩137,817 | ₩139,808 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,919 | ₩144,030 | ₩141,064 | ₩141,905 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,284 | ₩142,106 | ₩136,387 | ₩140,462 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,645 | ₩138,645 | ₩134,824 | ₩136,173 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩136,040 | ₩136,908 | ₩134,917 | ₩135,946 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,995 | ₩142,026 | ₩137,630 | ₩137,897 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,952 | ₩145,299 | ₩140,436 | ₩141,705 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,656 | ₩143,709 | ₩136,855 | ₩142,333 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,687 | ₩141,585 | ₩138,111 | ₩139,527 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,374 | ₩136,587 | ₩132,766 | ₩134,249 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,325 | ₩135,612 | ₩132,325 | ₩134,984 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩139,033 | ₩139,634 | ₩135,946 | ₩136,173 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,647 | ₩140,970 | ₩138,805 | ₩140,209 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,385 | ₩137,843 | ₩135,091 | ₩137,656 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,592 | ₩135,625 | ₩132,418 | ₩133,380 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,547 | ₩136,895 | ₩132,712 | ₩133,260 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,692 | ₩141,772 | ₩138,111 | ₩138,966 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,427 | ₩144,284 | ₩140,810 | ₩142,012 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,603 | ₩142,373 | ₩136,133 | ₩142,253 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,311 | ₩144,538 | ₩140,529 | ₩142,186 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,549 | ₩152,555 | ₩146,916 | ₩148,453 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,782 | ₩153,250 | ₩150,177 | ₩151,339 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,753 | ₩152,862 | ₩148,921 | ₩151,727 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,109 | ₩158,448 | ₩154,412 | ₩157,299 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,541 | ₩160,933 | ₩155,762 | ₩160,318 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,956 | ₩161,962 | ₩158,314 | ₩161,868 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,381 | ₩166,051 | ₩160,265 | ₩160,559 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,336 | ₩164,153 | ₩160,185 | ₩163,900 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,646 | ₩165,570 | ₩160,359 | ₩162,336 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,147 | ₩169,231 | ₩165,102 | ₩165,743 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,550 | ₩168,763 | ₩162,042 | ₩167,681 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,995 | ₩166,919 | ₩162,537 | ₩166,692 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,672 | ₩165,743 | ₩160,733 | ₩163,044 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,951 | ₩168,763 | ₩162,630 | ₩168,322 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,456 | ₩169,779 | ₩161,200 | ₩164,153 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,360 | ₩173,507 | ₩169,979 | ₩170,808 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,458 | ₩172,759 | ₩168,429 | ₩172,572 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩169,031 | ₩170,527 | ₩168,563 | ₩169,485 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,543 | ₩170,313 | ₩164,795 | ₩169,872 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,269 | ₩164,701 | ₩161,949 | ₩162,710 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩163,031 | ₩165,316 | ₩161,828 | ₩164,300 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,425 | ₩171,315 | ₩161,681 | ₩163,031 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩164,020 | ₩166,879 | ₩162,684 | ₩166,492 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,298 | ₩164,755 | ₩162,376 | ₩163,565 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,637 | ₩166,505 | ₩162,136 | ₩165,262 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,991 | ₩164,127 | ₩162,229 | ₩163,632 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,169 | ₩166,372 | ₩164,193 | ₩165,262 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,102 | ₩165,890 | ₩163,539 | ₩164,020 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,793 | ₩165,249 | ₩162,176 | ₩164,140 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,153 | ₩166,599 | ₩163,125 | ₩166,345 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,563 | ₩162,670 | ₩158,488 | ₩161,681 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,105 | ₩162,563 | ₩159,891 | ₩161,494 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,405 | ₩164,808 | ₩162,724 | ₩164,314 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,075 | ₩166,492 | ₩163,606 | ₩163,766 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,126 | ₩170,420 | ₩162,109 | ₩162,871 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,875 | ₩174,643 | ₩168,202 | ₩170,206 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,162 | ₩175,712 | ₩173,868 | ₩175,551 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,708 | ₩175,778 | ₩167,467 | ₩175,551 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,127 | ₩166,853 | ₩162,724 | ₩166,559 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,344 | ₩173,373 | ₩163,779 | ₩164,193 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,342 | ₩172,718 | ₩170,340 | ₩172,197 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩168,028 | ₩171,984 | ₩167,881 | ₩171,449 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,694 | ₩169,472 | ₩166,812 | ₩168,950 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,162 | ₩168,429 | ₩166,719 | ₩166,759 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩170,059 | ₩170,126 | ₩167,962 | ₩168,109 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,251 | ₩172,505 | ₩168,964 | ₩170,166 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,554 | ₩172,745 | ₩169,846 | ₩172,291 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,151 | ₩170,647 | ₩168,269 | ₩170,420 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,777 | ₩169,218 | ₩167,213 | ₩169,164 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,202 | ₩169,244 | ₩166,144 | ₩168,656 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,233 | ₩170,968 | ₩166,131 | ₩166,251 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,759 | ₩170,420 | ₩166,425 | ₩169,926 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,481 | ₩169,846 | ₩164,073 | ₩164,421 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩171,035 | ₩172,304 | ₩169,365 | ₩169,592 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,140 | ₩171,369 | ₩169,204 | ₩170,046 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩169,044 | ₩170,287 | ₩167,280 | ₩168,897 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,068 | ₩169,966 | ₩166,946 | ₩169,685 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,434 | ₩167,654 | ₩163,378 | ₩167,213 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,855 | ₩168,750 | ₩165,142 | ₩165,276 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,699 | ₩169,832 | ₩166,799 | ₩169,084 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,080 | ₩162,149 | ₩158,475 | ₩159,664 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,345 | ₩162,456 | ₩159,143 | ₩161,748 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,247 | ₩162,750 | ₩158,194 | ₩162,162 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,145 | ₩160,840 | ₩158,207 | ₩158,488 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,996 | ₩161,534 | ₩157,125 | ₩159,918 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,543 | ₩161,053 | ₩159,503 | ₩160,292 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,457 | ₩160,465 | ₩156,003 | ₩159,891 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,250 | ₩156,256 | ₩152,355 | ₩155,361 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩148,039 | ₩150,791 | ₩147,397 | ₩150,511 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,952 | ₩147,745 | ₩143,776 | ₩147,184 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,415 | ₩149,575 | ₩144,538 | ₩144,805 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,531 | ₩149,108 | ₩146,328 | ₩147,184 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,818 | ₩146,181 | ₩143,268 | ₩145,473 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,315 | ₩148,106 | ₩145,326 | ₩145,968 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,970 | ₩147,905 | ₩145,660 | ₩146,409 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,751 | ₩152,301 | ₩148,065 | ₩148,533 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,566 | ₩153,771 | ₩150,551 | ₩151,526 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,649 | ₩153,049 | ₩150,324 | ₩150,524 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,649 | ₩153,611 | ₩151,606 | ₩152,301 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,553 | ₩152,395 | ₩149,829 | ₩150,992 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,272 | ₩155,668 | ₩149,562 | ₩153,370 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,989 | ₩156,925 | ₩153,891 | ₩154,559 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,987 | ₩157,887 | ₩154,947 | ₩156,764 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,330 | ₩159,677 | ₩157,018 | ₩158,207 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,976 | ₩159,236 | ₩155,856 | ₩159,143 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩157,018 | ₩158,822 | ₩155,655 | ₩156,644 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,265 | ₩161,214 | ₩156,818 | ₩158,314 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,508 | ₩162,309 | ₩159,918 | ₩160,265 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,775 | ₩163,004 | ₩160,278 | ₩161,615 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,837 | ₩161,601 | ₩159,303 | ₩160,572 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,214 | ₩158,114 | ₩155,214 | ₩157,499 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,715 | ₩160,025 | ₩156,069 | ₩156,310 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,882 | ₩158,942 | ₩155,134 | ₩158,007 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩158,060 | ₩158,221 | ₩155,976 | ₩156,911 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,495 | ₩157,312 | ₩155,067 | ₩156,951 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩159,036 | ₩159,370 | ₩156,176 | ₩156,256 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,067 | ₩161,949 | ₩157,085 | ₩158,448 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,337 | ₩160,880 | ₩156,136 | ₩160,506 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,976 | ₩158,608 | ₩155,949 | ₩157,058 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,673 | ₩158,648 | ₩155,000 | ₩155,040 | -1.67% | 209.6만 |
|---|