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 | ₩109,512 | ₩110,341 | ₩108,203 | ₩108,911 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,883 | ₩109,432 | ₩107,322 | ₩109,365 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,634 | ₩111,129 | ₩107,736 | ₩108,804 | -1.65% | 417.8만 |
| 2026.10.06 | ₩110,982 | ₩112,384 | ₩110,461 | ₩111,663 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,577 | ₩110,795 | ₩107,028 | ₩110,394 | +1.67% | 394만 |
| 2026.10.02 | ₩110,047 | ₩110,955 | ₩108,791 | ₩109,446 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,726 | ₩111,302 | ₩107,936 | ₩109,125 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,586 | ₩113,907 | ₩110,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,594 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,838 | ₩113,239 | ₩110,942 | ₩112,905 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,609 | ₩114,454 | ₩109,753 | ₩111,863 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,117 | ₩114,655 | ₩111,609 | ₩113,586 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,052 | ₩113,733 | ₩111,503 | ₩112,144 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,657 | ₩116,204 | ₩113,600 | ₩113,840 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,673 | ₩118,809 | ₩116,071 | ₩117,593 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩115,964 | ₩116,618 | ₩114,441 | ₩116,391 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,588 | ₩115,483 | ₩114,321 | ₩115,069 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,208 | ₩118,809 | ₩114,161 | ₩115,803 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,259 | ₩119,089 | ₩114,748 | ₩115,803 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,568 | ₩119,570 | ₩116,899 | ₩117,126 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,592 | ₩119,183 | ₩116,298 | ₩118,849 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,356 | ₩119,610 | ₩117,967 | ₩118,274 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,874 | ₩118,448 | ₩115,990 | ₩117,086 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,078 | ₩121,988 | ₩119,250 | ₩119,343 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,938 | ₩124,886 | ₩120,919 | ₩121,026 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,308 | ₩126,516 | ₩122,308 | ₩125,901 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,273 | ₩125,741 | ₩121,881 | ₩122,936 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,614 | ₩124,312 | ₩120,492 | ₩123,777 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,806 | ₩125,928 | ₩121,560 | ₩121,814 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,716 | ₩127,277 | ₩125,607 | ₩125,941 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,359 | ₩129,387 | ₩126,636 | ₩128,038 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,559 | ₩130,135 | ₩127,010 | ₩127,664 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,534 | ₩131,150 | ₩129,080 | ₩129,628 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,736 | ₩130,776 | ₩126,395 | ₩128,492 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,411 | ₩128,706 | ₩126,930 | ₩127,945 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,821 | ₩127,704 | ₩124,980 | ₩126,983 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,073 | ₩126,048 | ₩123,577 | ₩124,338 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,460 | ₩128,359 | ₩124,833 | ₩126,542 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,225 | ₩129,361 | ₩124,365 | ₩124,552 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,294 | ₩129,294 | ₩127,183 | ₩128,292 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,549 | ₩130,897 | ₩128,960 | ₩129,761 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,725 | ₩133,127 | ₩129,935 | ₩130,496 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,291 | ₩135,451 | ₩130,643 | ₩130,883 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,423 | ₩136,613 | ₩134,129 | ₩135,291 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,848 | ₩135,344 | ₩132,286 | ₩134,369 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,269 | ₩134,503 | ₩129,988 | ₩134,209 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,353 | ₩134,009 | ₩129,401 | ₩130,443 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,540 | ₩134,770 | ₩132,005 | ₩133,568 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,660 | ₩133,421 | ₩130,496 | ₩132,019 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,826 | ₩131,832 | ₩127,330 | ₩131,685 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,037 | ₩128,599 | ₩125,714 | ₩126,903 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,346 | ₩136,573 | ₩127,370 | ₩128,225 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,747 | ₩137,428 | ₩132,673 | ₩133,181 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,804 | ₩139,285 | ₩136,426 | ₩138,109 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,253 | ₩138,203 | ₩134,663 | ₩137,388 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,032 | ₩134,156 | ₩130,122 | ₩133,394 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,246 | ₩133,715 | ₩129,935 | ₩130,923 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,835 | ₩135,398 | ₩133,181 | ₩133,648 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,303 | ₩134,930 | ₩131,418 | ₩133,221 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,791 | ₩139,472 | ₩132,980 | ₩133,501 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,323 | ₩141,195 | ₩137,081 | ₩137,468 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,884 | ₩141,422 | ₩138,350 | ₩141,034 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,136 | ₩141,876 | ₩137,335 | ₩138,857 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,392 | ₩141,582 | ₩137,749 | ₩138,791 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,670 | ₩140,634 | ₩136,386 | ₩137,188 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,766 | ₩142,090 | ₩138,951 | ₩139,859 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,148 | ₩139,819 | ₩136,640 | ₩139,392 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,441 | ₩139,365 | ₩136,239 | ₩137,508 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,465 | ₩144,400 | ₩139,445 | ₩141,863 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,748 | ₩145,870 | ₩141,275 | ₩143,692 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,517 | ₩144,521 | ₩141,595 | ₩143,626 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,130 | ₩144,454 | ₩140,327 | ₩140,500 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,322 | ₩146,911 | ₩142,424 | ₩142,918 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,444 | ₩147,606 | ₩143,465 | ₩145,415 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,306 | ₩152,601 | ₩147,913 | ₩150,024 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,319 | ₩156,141 | ₩150,678 | ₩150,999 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,780 | ₩151,346 | ₩147,032 | ₩149,623 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,431 | ₩149,329 | ₩145,549 | ₩147,299 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,746 | ₩150,504 | ₩141,876 | ₩148,594 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,501 | ₩151,880 | ₩148,488 | ₩148,581 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,317 | ₩154,258 | ₩145,522 | ₩146,137 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,753 | ₩151,306 | ₩147,753 | ₩150,718 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,925 | ₩151,626 | ₩145,589 | ₩146,377 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,838 | ₩143,332 | ₩139,872 | ₩142,223 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,383 | ₩140,487 | ₩133,742 | ₩140,019 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,483 | ₩139,432 | ₩133,501 | ₩133,541 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,682 | ₩139,485 | ₩135,772 | ₩138,510 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,338 | ₩140,153 | ₩135,585 | ₩135,612 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,796 | ₩142,998 | ₩139,151 | ₩140,327 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,025 | ₩144,000 | ₩141,181 | ₩142,343 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,727 | ₩142,437 | ₩139,899 | ₩141,435 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩140,968 | ₩144,347 | ₩140,968 | ₩142,277 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,544 | ₩143,465 | ₩139,165 | ₩142,584 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,253 | ₩148,407 | ₩144,160 | ₩145,309 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,582 | ₩142,971 | ₩140,166 | ₩142,597 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,004 | ₩143,185 | ₩138,710 | ₩141,916 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,501 | ₩136,987 | ₩132,232 | ₩136,386 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,573 | ₩137,041 | ₩132,954 | ₩134,062 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,889 | ₩135,986 | ₩131,912 | ₩134,944 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,900 | ₩136,279 | ₩130,630 | ₩135,505 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,480 | ₩137,548 | ₩131,364 | ₩131,618 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,323 | ₩139,338 | ₩136,800 | ₩138,096 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,140 | ₩142,196 | ₩135,157 | ₩137,856 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,497 | ₩146,898 | ₩143,679 | ₩143,759 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,551 | ₩148,955 | ₩144,654 | ₩145,255 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,715 | ₩150,504 | ₩147,112 | ₩148,781 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,934 | ₩152,855 | ₩149,663 | ₩150,357 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,934 | ₩152,268 | ₩150,077 | ₩151,947 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,714 | ₩156,261 | ₩150,331 | ₩150,438 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,219 | ₩155,553 | ₩152,748 | ₩153,483 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,423 | ₩152,508 | ₩148,474 | ₩150,264 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,468 | ₩153,176 | ₩147,032 | ₩147,993 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,450 | ₩158,305 | ₩154,191 | ₩154,204 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩153,950 | ₩159,307 | ₩153,643 | ₩158,171 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,550 | ₩154,511 | ₩151,199 | ₩151,520 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,511 | ₩154,966 | ₩151,600 | ₩152,855 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,901 | ₩157,543 | ₩154,819 | ₩155,834 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,765 | ₩158,505 | ₩153,202 | ₩157,610 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,752 | ₩157,677 | ₩153,603 | ₩156,488 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,332 | ₩158,906 | ₩154,298 | ₩155,059 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,665 | ₩159,881 | ₩155,914 | ₩156,755 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,633 | ₩158,398 | ₩154,952 | ₩158,358 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,916 | ₩161,003 | ₩155,580 | ₩156,341 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,363 | ₩154,885 | ₩152,161 | ₩152,748 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,356 | ₩157,356 | ₩154,324 | ₩155,219 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,316 | ₩158,412 | ₩156,782 | ₩156,822 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,458 | ₩157,009 | ₩152,788 | ₩156,635 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,238 | ₩160,001 | ₩155,326 | ₩157,463 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,466 | ₩155,326 | ₩151,373 | ₩154,271 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,691 | ₩153,042 | ₩150,504 | ₩152,027 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,325 | ₩142,063 | ₩138,710 | ₩141,408 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,084 | ₩142,036 | ₩138,871 | ₩142,023 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩137,976 | ₩143,866 | ₩137,762 | ₩139,752 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,863 | ₩143,973 | ₩141,008 | ₩141,849 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,230 | ₩142,050 | ₩136,333 | ₩140,407 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,590 | ₩138,590 | ₩134,770 | ₩136,119 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩135,986 | ₩136,854 | ₩134,864 | ₩135,892 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,939 | ₩141,969 | ₩137,575 | ₩137,842 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,895 | ₩145,242 | ₩140,380 | ₩141,649 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,602 | ₩143,652 | ₩136,800 | ₩142,277 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,632 | ₩141,529 | ₩138,056 | ₩139,472 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,319 | ₩136,533 | ₩132,713 | ₩134,196 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,272 | ₩135,558 | ₩132,272 | ₩134,930 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩138,978 | ₩139,579 | ₩135,892 | ₩136,119 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,592 | ₩140,914 | ₩138,750 | ₩140,153 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,331 | ₩137,789 | ₩135,037 | ₩137,602 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,540 | ₩135,572 | ₩132,366 | ₩133,328 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,493 | ₩136,840 | ₩132,660 | ₩133,207 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,636 | ₩141,716 | ₩138,056 | ₩138,911 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,370 | ₩144,227 | ₩140,754 | ₩141,956 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,548 | ₩142,317 | ₩136,079 | ₩142,196 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,253 | ₩144,481 | ₩140,473 | ₩142,130 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,489 | ₩152,495 | ₩146,858 | ₩148,394 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,722 | ₩153,189 | ₩150,117 | ₩151,279 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,693 | ₩152,802 | ₩148,862 | ₩151,666 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,047 | ₩158,385 | ₩154,351 | ₩157,236 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,478 | ₩160,869 | ₩155,700 | ₩160,255 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,892 | ₩161,898 | ₩158,251 | ₩161,804 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,315 | ₩165,985 | ₩160,201 | ₩160,495 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,272 | ₩164,088 | ₩160,121 | ₩163,835 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,581 | ₩165,504 | ₩160,295 | ₩162,272 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,080 | ₩169,164 | ₩165,037 | ₩165,678 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,485 | ₩168,696 | ₩161,978 | ₩167,614 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,930 | ₩166,853 | ₩162,472 | ₩166,626 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,607 | ₩165,678 | ₩160,669 | ₩162,980 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,886 | ₩168,696 | ₩162,566 | ₩168,256 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,389 | ₩169,711 | ₩161,136 | ₩164,088 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,291 | ₩173,438 | ₩169,912 | ₩170,740 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,391 | ₩172,690 | ₩168,362 | ₩172,503 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩168,964 | ₩170,459 | ₩168,496 | ₩169,418 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,477 | ₩170,246 | ₩164,729 | ₩169,805 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,205 | ₩164,636 | ₩161,884 | ₩162,646 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩162,966 | ₩165,250 | ₩161,764 | ₩164,235 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,359 | ₩171,248 | ₩161,617 | ₩162,966 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩163,955 | ₩166,813 | ₩162,619 | ₩166,426 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,233 | ₩164,689 | ₩162,312 | ₩163,501 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,571 | ₩166,439 | ₩162,071 | ₩165,197 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,926 | ₩164,062 | ₩162,165 | ₩163,567 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,103 | ₩166,306 | ₩164,128 | ₩165,197 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,037 | ₩165,825 | ₩163,474 | ₩163,955 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,728 | ₩165,184 | ₩162,111 | ₩164,075 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,088 | ₩166,533 | ₩163,060 | ₩166,279 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,499 | ₩162,606 | ₩158,425 | ₩161,617 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,041 | ₩162,499 | ₩159,827 | ₩161,430 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,340 | ₩164,743 | ₩162,659 | ₩164,249 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,010 | ₩166,426 | ₩163,541 | ₩163,701 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,059 | ₩170,353 | ₩162,045 | ₩162,806 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,807 | ₩174,573 | ₩168,135 | ₩170,139 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,093 | ₩175,642 | ₩173,799 | ₩175,482 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,641 | ₩175,709 | ₩167,401 | ₩175,482 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,062 | ₩166,786 | ₩162,659 | ₩166,493 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,276 | ₩173,304 | ₩163,714 | ₩164,128 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,274 | ₩172,650 | ₩170,272 | ₩172,129 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩167,962 | ₩171,915 | ₩167,815 | ₩171,381 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,628 | ₩169,404 | ₩166,746 | ₩168,883 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,095 | ₩168,362 | ₩166,653 | ₩166,693 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩169,992 | ₩170,059 | ₩167,895 | ₩168,042 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,183 | ₩172,436 | ₩168,897 | ₩170,099 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,486 | ₩172,677 | ₩169,778 | ₩172,223 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,084 | ₩170,580 | ₩168,202 | ₩170,353 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,710 | ₩169,151 | ₩167,147 | ₩169,097 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,135 | ₩169,177 | ₩166,078 | ₩168,590 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,166 | ₩170,900 | ₩166,065 | ₩166,185 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,693 | ₩170,353 | ₩166,359 | ₩169,858 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,414 | ₩169,778 | ₩164,008 | ₩164,355 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩170,967 | ₩172,236 | ₩169,297 | ₩169,525 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,072 | ₩171,301 | ₩169,137 | ₩169,979 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩168,977 | ₩170,219 | ₩167,214 | ₩168,830 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,002 | ₩169,898 | ₩166,880 | ₩169,618 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,369 | ₩167,588 | ₩163,314 | ₩167,147 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,788 | ₩168,683 | ₩165,077 | ₩165,210 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,631 | ₩169,765 | ₩166,733 | ₩169,017 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,016 | ₩162,085 | ₩158,412 | ₩159,600 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,282 | ₩162,392 | ₩159,079 | ₩161,684 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,185 | ₩162,686 | ₩158,131 | ₩162,098 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,081 | ₩160,776 | ₩158,145 | ₩158,425 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,933 | ₩161,470 | ₩157,063 | ₩159,854 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,480 | ₩160,990 | ₩159,440 | ₩160,228 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,395 | ₩160,402 | ₩155,941 | ₩159,827 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,189 | ₩156,194 | ₩152,294 | ₩155,300 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩147,980 | ₩150,731 | ₩147,339 | ₩150,451 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,895 | ₩147,686 | ₩143,719 | ₩147,125 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,356 | ₩149,516 | ₩144,481 | ₩144,748 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,472 | ₩149,049 | ₩146,270 | ₩147,125 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,761 | ₩146,123 | ₩143,212 | ₩145,415 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,257 | ₩148,047 | ₩145,269 | ₩145,910 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,911 | ₩147,846 | ₩145,602 | ₩146,350 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,691 | ₩152,241 | ₩148,007 | ₩148,474 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,506 | ₩153,710 | ₩150,491 | ₩151,466 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,588 | ₩152,989 | ₩150,264 | ₩150,464 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,588 | ₩153,550 | ₩151,546 | ₩152,241 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,493 | ₩152,334 | ₩149,770 | ₩150,932 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,212 | ₩155,607 | ₩149,503 | ₩153,309 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,927 | ₩156,862 | ₩153,830 | ₩154,498 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,926 | ₩157,824 | ₩154,885 | ₩156,702 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,266 | ₩159,614 | ₩156,956 | ₩158,145 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,914 | ₩159,173 | ₩155,794 | ₩159,079 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩156,956 | ₩158,759 | ₩155,593 | ₩156,582 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,201 | ₩161,150 | ₩156,755 | ₩158,251 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,444 | ₩162,245 | ₩159,854 | ₩160,201 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,711 | ₩162,940 | ₩160,215 | ₩161,550 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,774 | ₩161,537 | ₩159,240 | ₩160,509 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,153 | ₩158,051 | ₩155,153 | ₩157,437 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,652 | ₩159,961 | ₩156,007 | ₩156,248 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,820 | ₩158,879 | ₩155,072 | ₩157,944 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩157,998 | ₩158,158 | ₩155,914 | ₩156,849 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,433 | ₩157,250 | ₩155,006 | ₩156,889 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩158,973 | ₩159,307 | ₩156,114 | ₩156,194 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,003 | ₩161,884 | ₩157,023 | ₩158,385 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,275 | ₩160,816 | ₩156,074 | ₩160,442 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,914 | ₩158,545 | ₩155,887 | ₩156,996 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,610 | ₩158,585 | ₩154,939 | ₩154,979 | -1.67% | 209.6만 |
|---|