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 | ₩109,553 | ₩110,382 | ₩108,244 | ₩108,952 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,923 | ₩109,473 | ₩107,362 | ₩109,406 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,676 | ₩111,170 | ₩107,776 | ₩108,845 | -1.65% | 417.8만 |
| 2026.10.06 | ₩111,023 | ₩112,426 | ₩110,502 | ₩111,705 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,618 | ₩110,836 | ₩107,068 | ₩110,435 | +1.67% | 394만 |
| 2026.10.02 | ₩110,088 | ₩110,996 | ₩108,832 | ₩109,487 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,767 | ₩111,344 | ₩107,977 | ₩109,166 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,629 | ₩113,949 | ₩110,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,636 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,880 | ₩113,281 | ₩110,983 | ₩112,947 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,651 | ₩114,497 | ₩109,794 | ₩111,905 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,159 | ₩114,698 | ₩111,651 | ₩113,629 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,094 | ₩113,776 | ₩111,544 | ₩112,186 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,700 | ₩116,248 | ₩113,642 | ₩113,883 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,717 | ₩118,853 | ₩116,114 | ₩117,637 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩116,007 | ₩116,662 | ₩114,484 | ₩116,435 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,631 | ₩115,526 | ₩114,364 | ₩115,112 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,252 | ₩118,853 | ₩114,203 | ₩115,847 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,303 | ₩119,134 | ₩114,791 | ₩115,847 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,613 | ₩119,615 | ₩116,942 | ₩117,170 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,635 | ₩119,227 | ₩116,341 | ₩118,893 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,401 | ₩119,655 | ₩118,011 | ₩118,319 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,918 | ₩118,492 | ₩116,034 | ₩117,130 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,123 | ₩122,033 | ₩119,294 | ₩119,388 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,984 | ₩124,933 | ₩120,964 | ₩121,071 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,354 | ₩126,563 | ₩122,354 | ₩125,948 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,320 | ₩125,788 | ₩121,926 | ₩122,982 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,659 | ₩124,358 | ₩120,537 | ₩123,824 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,853 | ₩125,975 | ₩121,606 | ₩121,860 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,763 | ₩127,325 | ₩125,654 | ₩125,988 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,407 | ₩129,436 | ₩126,683 | ₩128,086 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,607 | ₩130,184 | ₩127,057 | ₩127,712 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,583 | ₩131,200 | ₩129,128 | ₩129,676 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,785 | ₩130,825 | ₩126,443 | ₩128,541 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,458 | ₩128,754 | ₩126,977 | ₩127,993 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,868 | ₩127,752 | ₩125,026 | ₩127,031 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,120 | ₩126,095 | ₩123,623 | ₩124,385 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,507 | ₩128,407 | ₩124,879 | ₩126,590 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,273 | ₩129,409 | ₩124,412 | ₩124,599 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,342 | ₩129,342 | ₩127,231 | ₩128,340 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,598 | ₩130,946 | ₩129,008 | ₩129,810 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,774 | ₩133,177 | ₩129,984 | ₩130,545 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,342 | ₩135,502 | ₩130,692 | ₩130,932 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,473 | ₩136,664 | ₩134,179 | ₩135,342 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,899 | ₩135,395 | ₩132,335 | ₩134,420 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,318 | ₩134,553 | ₩130,037 | ₩134,259 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,402 | ₩134,059 | ₩129,449 | ₩130,491 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,589 | ₩134,821 | ₩132,055 | ₩133,618 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,709 | ₩133,471 | ₩130,545 | ₩132,068 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,875 | ₩131,881 | ₩127,378 | ₩131,734 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,084 | ₩128,647 | ₩125,761 | ₩126,950 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,397 | ₩136,624 | ₩127,418 | ₩128,273 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,798 | ₩137,480 | ₩132,723 | ₩133,231 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,856 | ₩139,337 | ₩136,477 | ₩138,161 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,304 | ₩138,255 | ₩134,714 | ₩137,439 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,081 | ₩134,206 | ₩130,171 | ₩133,444 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,295 | ₩133,765 | ₩129,984 | ₩130,972 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,885 | ₩135,449 | ₩133,231 | ₩133,698 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,353 | ₩134,981 | ₩131,467 | ₩133,271 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,842 | ₩139,524 | ₩133,030 | ₩133,551 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,375 | ₩141,248 | ₩137,132 | ₩137,520 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,936 | ₩141,475 | ₩138,402 | ₩141,087 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,188 | ₩141,929 | ₩137,386 | ₩138,909 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,444 | ₩141,635 | ₩137,800 | ₩138,842 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,722 | ₩140,686 | ₩136,437 | ₩137,239 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,818 | ₩142,143 | ₩139,003 | ₩139,911 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,199 | ₩139,871 | ₩136,691 | ₩139,444 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,493 | ₩139,417 | ₩136,290 | ₩137,560 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,519 | ₩144,454 | ₩139,497 | ₩141,916 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,802 | ₩145,924 | ₩141,328 | ₩143,746 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,570 | ₩144,575 | ₩141,648 | ₩143,679 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,183 | ₩144,508 | ₩140,379 | ₩140,553 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,376 | ₩146,966 | ₩142,477 | ₩142,971 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,499 | ₩147,661 | ₩143,519 | ₩145,470 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,362 | ₩152,659 | ₩147,969 | ₩150,080 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,376 | ₩156,199 | ₩150,734 | ₩151,055 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,835 | ₩151,403 | ₩147,087 | ₩149,679 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,485 | ₩149,385 | ₩145,604 | ₩147,354 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,800 | ₩150,561 | ₩141,929 | ₩148,650 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,556 | ₩151,937 | ₩148,543 | ₩148,637 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,374 | ₩154,315 | ₩145,577 | ₩146,191 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,808 | ₩151,362 | ₩147,808 | ₩150,775 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,980 | ₩151,683 | ₩145,644 | ₩146,432 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,891 | ₩143,385 | ₩139,925 | ₩142,276 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,433 | ₩140,539 | ₩133,792 | ₩140,072 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,535 | ₩139,484 | ₩133,551 | ₩133,591 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,733 | ₩139,537 | ₩135,823 | ₩138,562 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,390 | ₩140,205 | ₩135,636 | ₩135,662 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,849 | ₩143,051 | ₩139,203 | ₩140,379 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,078 | ₩144,054 | ₩141,234 | ₩142,397 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,780 | ₩142,490 | ₩139,951 | ₩141,488 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩141,020 | ₩144,401 | ₩141,020 | ₩142,330 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,597 | ₩143,519 | ₩139,217 | ₩142,637 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,307 | ₩148,463 | ₩144,214 | ₩145,363 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,635 | ₩143,025 | ₩140,219 | ₩142,651 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,056 | ₩143,238 | ₩138,762 | ₩141,969 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,551 | ₩137,039 | ₩132,282 | ₩136,437 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,624 | ₩137,092 | ₩133,003 | ₩134,112 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,939 | ₩136,036 | ₩131,961 | ₩134,994 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,950 | ₩136,330 | ₩130,678 | ₩135,555 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,531 | ₩137,600 | ₩131,413 | ₩131,667 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,375 | ₩139,390 | ₩136,852 | ₩138,148 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,192 | ₩142,250 | ₩135,208 | ₩137,907 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,552 | ₩146,953 | ₩143,733 | ₩143,813 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,606 | ₩149,011 | ₩144,708 | ₩145,310 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,770 | ₩150,561 | ₩147,167 | ₩148,837 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,990 | ₩152,912 | ₩149,719 | ₩150,414 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,990 | ₩152,325 | ₩150,133 | ₩152,004 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,772 | ₩156,320 | ₩150,387 | ₩150,494 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,277 | ₩155,612 | ₩152,806 | ₩153,540 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,478 | ₩152,565 | ₩148,530 | ₩150,320 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,525 | ₩153,233 | ₩147,087 | ₩148,049 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,509 | ₩158,364 | ₩154,249 | ₩154,262 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩154,008 | ₩159,366 | ₩153,701 | ₩158,230 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,607 | ₩154,569 | ₩151,256 | ₩151,576 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,569 | ₩155,024 | ₩151,656 | ₩152,912 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,959 | ₩157,602 | ₩154,877 | ₩155,892 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,823 | ₩158,564 | ₩153,260 | ₩157,669 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,810 | ₩157,736 | ₩153,661 | ₩156,547 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,391 | ₩158,965 | ₩154,356 | ₩155,117 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,725 | ₩159,941 | ₩155,972 | ₩156,814 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,692 | ₩158,458 | ₩155,010 | ₩158,417 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,974 | ₩161,063 | ₩155,638 | ₩156,400 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,420 | ₩154,943 | ₩152,218 | ₩152,806 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,415 | ₩157,415 | ₩154,382 | ₩155,277 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,375 | ₩158,471 | ₩156,841 | ₩156,881 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,516 | ₩157,068 | ₩152,846 | ₩156,694 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,297 | ₩160,061 | ₩155,384 | ₩157,522 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,523 | ₩155,384 | ₩151,429 | ₩154,329 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,748 | ₩153,100 | ₩150,561 | ₩152,084 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,377 | ₩142,116 | ₩138,762 | ₩141,461 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,136 | ₩142,089 | ₩138,923 | ₩142,076 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩138,027 | ₩143,920 | ₩137,814 | ₩139,805 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,916 | ₩144,027 | ₩141,061 | ₩141,902 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,281 | ₩142,103 | ₩136,384 | ₩140,459 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,642 | ₩138,642 | ₩134,821 | ₩136,170 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩136,036 | ₩136,905 | ₩134,914 | ₩135,943 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,992 | ₩142,023 | ₩137,627 | ₩137,894 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,949 | ₩145,296 | ₩140,433 | ₩141,702 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,653 | ₩143,706 | ₩136,852 | ₩142,330 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,684 | ₩141,582 | ₩138,108 | ₩139,524 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,371 | ₩136,584 | ₩132,763 | ₩134,246 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,322 | ₩135,609 | ₩132,322 | ₩134,981 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩139,030 | ₩139,631 | ₩135,943 | ₩136,170 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,644 | ₩140,967 | ₩138,802 | ₩140,205 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,382 | ₩137,840 | ₩135,088 | ₩137,653 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,589 | ₩135,622 | ₩132,415 | ₩133,377 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,544 | ₩136,892 | ₩132,709 | ₩133,257 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,689 | ₩141,769 | ₩138,108 | ₩138,963 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,423 | ₩144,281 | ₩140,807 | ₩142,009 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,600 | ₩142,370 | ₩136,130 | ₩142,250 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,307 | ₩144,535 | ₩140,526 | ₩142,183 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,545 | ₩152,552 | ₩146,913 | ₩148,450 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,779 | ₩153,246 | ₩150,173 | ₩151,336 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,750 | ₩152,859 | ₩148,917 | ₩151,723 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,106 | ₩158,444 | ₩154,409 | ₩157,295 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,538 | ₩160,930 | ₩155,759 | ₩160,315 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,952 | ₩161,958 | ₩158,311 | ₩161,865 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,377 | ₩166,047 | ₩160,261 | ₩160,555 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,333 | ₩164,150 | ₩160,181 | ₩163,896 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,642 | ₩165,566 | ₩160,355 | ₩162,333 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,143 | ₩169,227 | ₩165,098 | ₩165,740 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,546 | ₩168,760 | ₩162,039 | ₩167,677 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,992 | ₩166,916 | ₩162,533 | ₩166,688 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,669 | ₩165,740 | ₩160,729 | ₩163,041 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,947 | ₩168,760 | ₩162,626 | ₩168,319 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,452 | ₩169,775 | ₩161,197 | ₩164,150 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,356 | ₩173,503 | ₩169,975 | ₩170,804 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,454 | ₩172,755 | ₩168,425 | ₩172,568 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩169,027 | ₩170,523 | ₩168,559 | ₩169,481 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,539 | ₩170,310 | ₩164,791 | ₩169,869 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,266 | ₩164,698 | ₩161,945 | ₩162,707 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩163,027 | ₩165,312 | ₩161,825 | ₩164,297 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,421 | ₩171,312 | ₩161,678 | ₩163,027 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩164,016 | ₩166,876 | ₩162,680 | ₩166,488 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,295 | ₩164,751 | ₩162,373 | ₩163,562 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,633 | ₩166,501 | ₩162,132 | ₩165,259 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,987 | ₩164,123 | ₩162,226 | ₩163,629 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,165 | ₩166,368 | ₩164,190 | ₩165,259 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,098 | ₩165,887 | ₩163,535 | ₩164,016 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,789 | ₩165,245 | ₩162,172 | ₩164,136 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,150 | ₩166,595 | ₩163,121 | ₩166,341 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,560 | ₩162,667 | ₩158,484 | ₩161,678 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,101 | ₩162,560 | ₩159,887 | ₩161,491 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,401 | ₩164,804 | ₩162,720 | ₩164,310 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,072 | ₩166,488 | ₩163,602 | ₩163,762 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,122 | ₩170,416 | ₩162,105 | ₩162,867 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,871 | ₩174,639 | ₩168,198 | ₩170,203 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,158 | ₩175,708 | ₩173,864 | ₩175,547 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,704 | ₩175,774 | ₩167,463 | ₩175,547 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,123 | ₩166,849 | ₩162,720 | ₩166,555 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,340 | ₩173,369 | ₩163,776 | ₩164,190 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,338 | ₩172,715 | ₩170,336 | ₩172,194 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩168,025 | ₩171,980 | ₩167,878 | ₩171,445 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,691 | ₩169,468 | ₩166,809 | ₩168,947 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,158 | ₩168,425 | ₩166,715 | ₩166,755 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩170,056 | ₩170,122 | ₩167,958 | ₩168,105 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,247 | ₩172,501 | ₩168,960 | ₩170,163 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,550 | ₩172,741 | ₩169,842 | ₩172,287 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,147 | ₩170,644 | ₩168,265 | ₩170,416 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,773 | ₩169,214 | ₩167,210 | ₩169,160 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,198 | ₩169,241 | ₩166,141 | ₩168,653 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,229 | ₩170,964 | ₩166,127 | ₩166,248 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,755 | ₩170,416 | ₩166,421 | ₩169,922 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,477 | ₩169,842 | ₩164,070 | ₩164,417 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩171,031 | ₩172,300 | ₩169,361 | ₩169,588 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,136 | ₩171,365 | ₩169,200 | ₩170,042 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩169,040 | ₩170,283 | ₩167,276 | ₩168,893 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,065 | ₩169,962 | ₩166,942 | ₩169,681 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,430 | ₩167,651 | ₩163,375 | ₩167,210 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,851 | ₩168,746 | ₩165,138 | ₩165,272 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,695 | ₩169,828 | ₩166,795 | ₩169,080 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,077 | ₩162,145 | ₩158,471 | ₩159,660 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,342 | ₩162,453 | ₩159,139 | ₩161,745 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,244 | ₩162,747 | ₩158,190 | ₩162,159 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,141 | ₩160,836 | ₩158,204 | ₩158,484 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,992 | ₩161,531 | ₩157,121 | ₩159,914 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,540 | ₩161,050 | ₩159,500 | ₩160,288 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,453 | ₩160,462 | ₩155,999 | ₩159,887 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,246 | ₩156,253 | ₩152,351 | ₩155,358 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩148,035 | ₩150,788 | ₩147,394 | ₩150,507 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,949 | ₩147,741 | ₩143,773 | ₩147,180 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,412 | ₩149,572 | ₩144,535 | ₩144,802 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,528 | ₩149,104 | ₩146,325 | ₩147,180 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,815 | ₩146,178 | ₩143,265 | ₩145,470 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,312 | ₩148,102 | ₩145,323 | ₩145,964 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,966 | ₩147,902 | ₩145,657 | ₩146,405 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,748 | ₩152,298 | ₩148,062 | ₩148,530 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,563 | ₩153,768 | ₩150,547 | ₩151,523 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,645 | ₩153,046 | ₩150,320 | ₩150,521 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,645 | ₩153,607 | ₩151,603 | ₩152,298 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,550 | ₩152,391 | ₩149,826 | ₩150,988 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,269 | ₩155,665 | ₩149,559 | ₩153,367 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,986 | ₩156,921 | ₩153,888 | ₩154,556 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,984 | ₩157,883 | ₩154,943 | ₩156,761 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,326 | ₩159,674 | ₩157,015 | ₩158,204 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,972 | ₩159,233 | ₩155,852 | ₩159,139 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩157,015 | ₩158,818 | ₩155,652 | ₩156,640 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,261 | ₩161,210 | ₩156,814 | ₩158,311 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,504 | ₩162,306 | ₩159,914 | ₩160,261 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,771 | ₩163,001 | ₩160,275 | ₩161,611 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,834 | ₩161,598 | ₩159,299 | ₩160,569 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,211 | ₩158,110 | ₩155,211 | ₩157,496 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,711 | ₩160,021 | ₩156,066 | ₩156,306 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,879 | ₩158,939 | ₩155,130 | ₩158,003 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩158,057 | ₩158,217 | ₩155,972 | ₩156,908 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,491 | ₩157,308 | ₩155,064 | ₩156,948 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩159,032 | ₩159,366 | ₩156,173 | ₩156,253 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,063 | ₩161,945 | ₩157,081 | ₩158,444 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,333 | ₩160,876 | ₩156,133 | ₩160,502 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,972 | ₩158,605 | ₩155,946 | ₩157,055 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,669 | ₩158,645 | ₩154,997 | ₩155,037 | -1.67% | 209.6만 |
|---|