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 | ₩110,340 | ₩108,203 | ₩108,911 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,882 | ₩109,431 | ₩107,321 | ₩109,365 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,634 | ₩111,128 | ₩107,735 | ₩108,804 | -1.65% | 417.8만 |
| 2026.10.06 | ₩110,981 | ₩112,383 | ₩110,460 | ₩111,662 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,577 | ₩110,794 | ₩107,027 | ₩110,393 | +1.67% | 394만 |
| 2026.10.02 | ₩110,046 | ₩110,954 | ₩108,790 | ₩109,445 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,725 | ₩111,301 | ₩107,935 | ₩109,124 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,585 | ₩113,906 | ₩110,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,593 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,837 | ₩113,238 | ₩110,941 | ₩112,904 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,609 | ₩114,454 | ₩109,752 | ₩111,862 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,116 | ₩114,654 | ₩111,609 | ₩113,585 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,051 | ₩113,732 | ₩111,502 | ₩112,143 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,656 | ₩116,203 | ₩113,599 | ₩113,839 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,673 | ₩118,808 | ₩116,070 | ₩117,592 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩115,963 | ₩116,617 | ₩114,440 | ₩116,390 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,587 | ₩115,482 | ₩114,320 | ₩115,068 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,207 | ₩118,808 | ₩114,160 | ₩115,803 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,258 | ₩119,088 | ₩114,747 | ₩115,803 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,567 | ₩119,569 | ₩116,898 | ₩117,125 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,591 | ₩119,182 | ₩116,297 | ₩118,848 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,355 | ₩119,609 | ₩117,966 | ₩118,274 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,873 | ₩118,447 | ₩115,990 | ₩117,085 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,077 | ₩121,987 | ₩119,249 | ₩119,342 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩123,937 | ₩124,885 | ₩120,918 | ₩121,025 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,307 | ₩126,515 | ₩122,307 | ₩125,900 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,272 | ₩125,740 | ₩121,880 | ₩122,935 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,613 | ₩124,311 | ₩120,491 | ₩123,777 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,805 | ₩125,927 | ₩121,559 | ₩121,813 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,715 | ₩127,276 | ₩125,606 | ₩125,940 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,358 | ₩129,386 | ₩126,635 | ₩128,037 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,558 | ₩130,134 | ₩127,009 | ₩127,663 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,533 | ₩131,149 | ₩129,079 | ₩129,627 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,735 | ₩130,775 | ₩126,394 | ₩128,491 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,410 | ₩128,705 | ₩126,929 | ₩127,944 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,820 | ₩127,703 | ₩124,979 | ₩126,982 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,072 | ₩126,047 | ₩123,576 | ₩124,338 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,459 | ₩128,358 | ₩124,832 | ₩126,541 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,224 | ₩129,360 | ₩124,364 | ₩124,551 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,293 | ₩129,293 | ₩127,182 | ₩128,291 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,548 | ₩130,896 | ₩128,959 | ₩129,760 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,724 | ₩133,126 | ₩129,934 | ₩130,495 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,290 | ₩135,450 | ₩130,642 | ₩130,882 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,422 | ₩136,612 | ₩134,128 | ₩135,290 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,847 | ₩135,343 | ₩132,285 | ₩134,368 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,268 | ₩134,502 | ₩129,987 | ₩134,208 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,352 | ₩134,008 | ₩129,400 | ₩130,442 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,539 | ₩134,769 | ₩132,004 | ₩133,567 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,659 | ₩133,420 | ₩130,495 | ₩132,018 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,825 | ₩131,831 | ₩127,329 | ₩131,684 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,036 | ₩128,598 | ₩125,713 | ₩126,902 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,345 | ₩136,572 | ₩127,369 | ₩128,224 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,746 | ₩137,427 | ₩132,672 | ₩133,180 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,803 | ₩139,284 | ₩136,425 | ₩138,108 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,252 | ₩138,202 | ₩134,662 | ₩137,387 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,031 | ₩134,155 | ₩130,121 | ₩133,393 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,245 | ₩133,714 | ₩129,934 | ₩130,922 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,834 | ₩135,397 | ₩133,180 | ₩133,647 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,302 | ₩134,929 | ₩131,417 | ₩133,220 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,789 | ₩139,471 | ₩132,979 | ₩133,500 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,322 | ₩141,194 | ₩137,080 | ₩137,467 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,883 | ₩141,421 | ₩138,349 | ₩141,033 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,135 | ₩141,875 | ₩137,334 | ₩138,856 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,391 | ₩141,581 | ₩137,748 | ₩138,789 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,669 | ₩140,633 | ₩136,385 | ₩137,187 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,765 | ₩142,089 | ₩138,950 | ₩139,858 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,147 | ₩139,818 | ₩136,639 | ₩139,391 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,440 | ₩139,364 | ₩136,238 | ₩137,507 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,464 | ₩144,399 | ₩139,444 | ₩141,862 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,747 | ₩145,869 | ₩141,274 | ₩143,691 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,516 | ₩144,519 | ₩141,594 | ₩143,625 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,129 | ₩144,453 | ₩140,325 | ₩140,499 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,321 | ₩146,910 | ₩142,422 | ₩142,917 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,443 | ₩147,605 | ₩143,464 | ₩145,414 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,305 | ₩152,600 | ₩147,912 | ₩150,022 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,318 | ₩156,140 | ₩150,677 | ₩150,997 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,779 | ₩151,345 | ₩147,031 | ₩149,622 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,429 | ₩149,328 | ₩145,548 | ₩147,298 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,745 | ₩150,503 | ₩141,875 | ₩148,593 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,500 | ₩151,879 | ₩148,486 | ₩148,580 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,316 | ₩154,257 | ₩145,521 | ₩146,136 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,752 | ₩151,305 | ₩147,752 | ₩150,717 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩146,924 | ₩151,625 | ₩145,588 | ₩146,376 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,837 | ₩143,331 | ₩139,871 | ₩142,222 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,382 | ₩140,486 | ₩133,741 | ₩140,018 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,482 | ₩139,431 | ₩133,500 | ₩133,540 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,681 | ₩139,484 | ₩135,771 | ₩138,509 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,337 | ₩140,152 | ₩135,584 | ₩135,611 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,795 | ₩142,997 | ₩139,150 | ₩140,325 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,024 | ₩143,999 | ₩141,180 | ₩142,342 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,726 | ₩142,436 | ₩139,898 | ₩141,434 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩140,967 | ₩144,346 | ₩140,967 | ₩142,276 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,543 | ₩143,464 | ₩139,163 | ₩142,583 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,252 | ₩148,406 | ₩144,159 | ₩145,308 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,581 | ₩142,970 | ₩140,165 | ₩142,596 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,003 | ₩143,184 | ₩138,709 | ₩141,915 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,500 | ₩136,986 | ₩132,231 | ₩136,385 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,572 | ₩137,040 | ₩132,953 | ₩134,061 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,888 | ₩135,985 | ₩131,911 | ₩134,943 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,899 | ₩136,278 | ₩130,629 | ₩135,504 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,479 | ₩137,547 | ₩131,363 | ₩131,617 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,322 | ₩139,337 | ₩136,799 | ₩138,095 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,138 | ₩142,195 | ₩135,156 | ₩137,854 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,496 | ₩146,897 | ₩143,678 | ₩143,758 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,550 | ₩148,954 | ₩144,653 | ₩145,254 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,713 | ₩150,503 | ₩147,111 | ₩148,780 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩151,932 | ₩152,854 | ₩149,662 | ₩150,356 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩151,932 | ₩152,266 | ₩150,076 | ₩151,946 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,712 | ₩156,260 | ₩150,330 | ₩150,437 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,218 | ₩155,552 | ₩152,747 | ₩153,482 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,421 | ₩152,507 | ₩148,473 | ₩150,263 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,467 | ₩153,175 | ₩147,031 | ₩147,992 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,449 | ₩158,304 | ₩154,190 | ₩154,203 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩153,949 | ₩159,305 | ₩153,642 | ₩158,170 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,549 | ₩154,510 | ₩151,198 | ₩151,518 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,510 | ₩154,964 | ₩151,599 | ₩152,854 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩155,899 | ₩157,542 | ₩154,818 | ₩155,833 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,764 | ₩158,504 | ₩153,201 | ₩157,609 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,751 | ₩157,676 | ₩153,602 | ₩156,487 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,330 | ₩158,905 | ₩154,297 | ₩155,058 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,664 | ₩159,880 | ₩155,913 | ₩156,754 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,632 | ₩158,397 | ₩154,951 | ₩158,357 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩156,915 | ₩161,002 | ₩155,579 | ₩156,340 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,362 | ₩154,884 | ₩152,160 | ₩152,747 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,355 | ₩157,355 | ₩154,323 | ₩155,218 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,315 | ₩158,410 | ₩156,781 | ₩156,821 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,457 | ₩157,008 | ₩152,787 | ₩156,634 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,237 | ₩160,000 | ₩155,325 | ₩157,462 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,465 | ₩155,325 | ₩151,371 | ₩154,270 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,690 | ₩153,041 | ₩150,503 | ₩152,026 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,324 | ₩142,062 | ₩138,709 | ₩141,407 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,083 | ₩142,035 | ₩138,870 | ₩142,022 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩137,975 | ₩143,865 | ₩137,761 | ₩139,751 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,862 | ₩143,972 | ₩141,007 | ₩141,848 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,228 | ₩142,049 | ₩136,332 | ₩140,406 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,589 | ₩138,589 | ₩134,769 | ₩136,118 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩135,985 | ₩136,853 | ₩134,863 | ₩135,891 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩139,938 | ₩141,968 | ₩137,574 | ₩137,841 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,893 | ₩145,241 | ₩140,379 | ₩141,648 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,601 | ₩143,651 | ₩136,799 | ₩142,276 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,631 | ₩141,528 | ₩138,055 | ₩139,471 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,318 | ₩136,532 | ₩132,712 | ₩134,195 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,271 | ₩135,557 | ₩132,271 | ₩134,929 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩138,976 | ₩139,578 | ₩135,891 | ₩136,118 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,591 | ₩140,913 | ₩138,749 | ₩140,152 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,330 | ₩137,788 | ₩135,036 | ₩137,601 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,539 | ₩135,571 | ₩132,365 | ₩133,327 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,492 | ₩136,839 | ₩132,659 | ₩133,206 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,634 | ₩141,715 | ₩138,055 | ₩138,910 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,369 | ₩144,226 | ₩140,753 | ₩141,955 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,547 | ₩142,316 | ₩136,078 | ₩142,195 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,252 | ₩144,479 | ₩140,472 | ₩142,129 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,488 | ₩152,493 | ₩146,857 | ₩148,393 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,721 | ₩153,188 | ₩150,116 | ₩151,278 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,692 | ₩152,801 | ₩148,860 | ₩151,665 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,046 | ₩158,384 | ₩154,350 | ₩157,235 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,477 | ₩160,868 | ₩155,699 | ₩160,254 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩158,891 | ₩161,897 | ₩158,250 | ₩161,803 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,314 | ₩165,984 | ₩160,200 | ₩160,494 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,271 | ₩164,087 | ₩160,120 | ₩163,833 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,580 | ₩165,503 | ₩160,294 | ₩162,271 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,079 | ₩169,163 | ₩165,035 | ₩165,677 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,484 | ₩168,695 | ₩161,977 | ₩167,613 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩164,929 | ₩166,852 | ₩162,471 | ₩166,625 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,606 | ₩165,677 | ₩160,668 | ₩162,978 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,885 | ₩168,695 | ₩162,564 | ₩168,254 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,388 | ₩169,710 | ₩161,135 | ₩164,087 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,290 | ₩173,437 | ₩169,911 | ₩170,739 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,390 | ₩172,689 | ₩168,361 | ₩172,502 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩168,962 | ₩170,458 | ₩168,495 | ₩169,416 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,476 | ₩170,244 | ₩164,728 | ₩169,804 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,204 | ₩164,635 | ₩161,883 | ₩162,645 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩162,965 | ₩165,249 | ₩161,763 | ₩164,234 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,358 | ₩171,246 | ₩161,616 | ₩162,965 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩163,953 | ₩166,812 | ₩162,618 | ₩166,424 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,232 | ₩164,688 | ₩162,311 | ₩163,499 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,570 | ₩166,438 | ₩162,070 | ₩165,196 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩162,925 | ₩164,060 | ₩162,164 | ₩163,566 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,102 | ₩166,304 | ₩164,127 | ₩165,196 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,035 | ₩165,823 | ₩163,473 | ₩163,953 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,726 | ₩165,182 | ₩162,110 | ₩164,074 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,087 | ₩166,531 | ₩163,059 | ₩166,278 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,498 | ₩162,604 | ₩158,424 | ₩161,616 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,040 | ₩162,498 | ₩159,826 | ₩161,429 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,339 | ₩164,742 | ₩162,658 | ₩164,247 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,009 | ₩166,424 | ₩163,539 | ₩163,700 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,058 | ₩170,351 | ₩162,043 | ₩162,805 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,805 | ₩174,572 | ₩168,134 | ₩170,138 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,091 | ₩175,641 | ₩173,797 | ₩175,480 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,640 | ₩175,707 | ₩167,400 | ₩175,480 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,060 | ₩166,785 | ₩162,658 | ₩166,491 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,275 | ₩173,303 | ₩163,713 | ₩164,127 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,273 | ₩172,649 | ₩170,271 | ₩172,128 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩167,961 | ₩171,914 | ₩167,814 | ₩171,380 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,627 | ₩169,403 | ₩166,745 | ₩168,882 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,094 | ₩168,361 | ₩166,652 | ₩166,692 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩169,991 | ₩170,058 | ₩167,894 | ₩168,041 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,181 | ₩172,435 | ₩168,895 | ₩170,098 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,485 | ₩172,675 | ₩169,777 | ₩172,221 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,082 | ₩170,578 | ₩168,201 | ₩170,351 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,708 | ₩169,149 | ₩167,146 | ₩169,096 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,134 | ₩169,176 | ₩166,077 | ₩168,588 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,164 | ₩170,899 | ₩166,064 | ₩166,184 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,692 | ₩170,351 | ₩166,358 | ₩169,857 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,413 | ₩169,777 | ₩164,007 | ₩164,354 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩170,966 | ₩172,235 | ₩169,296 | ₩169,523 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,071 | ₩171,300 | ₩169,136 | ₩169,977 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩168,976 | ₩170,218 | ₩167,213 | ₩168,829 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,001 | ₩169,897 | ₩166,879 | ₩169,617 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,368 | ₩167,587 | ₩163,312 | ₩167,146 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,787 | ₩168,682 | ₩165,075 | ₩165,209 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,630 | ₩169,764 | ₩166,732 | ₩169,016 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,015 | ₩162,084 | ₩158,410 | ₩159,599 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,280 | ₩162,391 | ₩159,078 | ₩161,683 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,183 | ₩162,685 | ₩158,130 | ₩162,097 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,080 | ₩160,775 | ₩158,143 | ₩158,424 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩158,931 | ₩161,469 | ₩157,061 | ₩159,853 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,479 | ₩160,988 | ₩159,439 | ₩160,227 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,394 | ₩160,401 | ₩155,939 | ₩159,826 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,188 | ₩156,193 | ₩152,293 | ₩155,298 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩147,979 | ₩150,730 | ₩147,338 | ₩150,450 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,893 | ₩147,685 | ₩143,718 | ₩147,124 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,355 | ₩149,515 | ₩144,479 | ₩144,747 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,471 | ₩149,047 | ₩146,269 | ₩147,124 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,760 | ₩146,122 | ₩143,211 | ₩145,414 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,256 | ₩148,046 | ₩145,267 | ₩145,909 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩146,910 | ₩147,845 | ₩145,601 | ₩146,349 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,690 | ₩152,240 | ₩148,006 | ₩148,473 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,505 | ₩153,709 | ₩150,490 | ₩151,465 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,587 | ₩152,988 | ₩150,263 | ₩150,463 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,587 | ₩153,549 | ₩151,545 | ₩152,240 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,492 | ₩152,333 | ₩149,769 | ₩150,931 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,211 | ₩155,606 | ₩149,502 | ₩153,308 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩155,926 | ₩156,861 | ₩153,829 | ₩154,497 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩154,924 | ₩157,823 | ₩154,884 | ₩156,701 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,265 | ₩159,613 | ₩156,955 | ₩158,143 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩155,913 | ₩159,172 | ₩155,793 | ₩159,078 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩156,955 | ₩158,758 | ₩155,592 | ₩156,581 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,200 | ₩161,149 | ₩156,754 | ₩158,250 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,442 | ₩162,244 | ₩159,853 | ₩160,200 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,710 | ₩162,938 | ₩160,214 | ₩161,549 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,773 | ₩161,536 | ₩159,239 | ₩160,507 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,151 | ₩158,050 | ₩155,151 | ₩157,435 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,651 | ₩159,960 | ₩156,006 | ₩156,247 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,819 | ₩158,878 | ₩155,071 | ₩157,943 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩157,996 | ₩158,157 | ₩155,913 | ₩156,848 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,432 | ₩157,248 | ₩155,005 | ₩156,888 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩158,971 | ₩159,305 | ₩156,113 | ₩156,193 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,002 | ₩161,883 | ₩157,021 | ₩158,384 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,273 | ₩160,815 | ₩156,073 | ₩160,441 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩155,913 | ₩158,544 | ₩155,886 | ₩156,995 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,609 | ₩158,584 | ₩154,938 | ₩154,978 | -1.67% | 209.6만 |
|---|