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 | ₩109,586 | ₩110,415 | ₩108,276 | ₩108,985 | -0.55% | 263.8만 |
| 2026.10.08 | ₩107,956 | ₩109,506 | ₩107,394 | ₩109,439 | +1.37% | 879.8만 |
| 2026.10.07 | ₩110,709 | ₩111,203 | ₩107,809 | ₩108,878 | -1.65% | 417.8만 |
| 2026.10.06 | ₩111,056 | ₩112,460 | ₩110,535 | ₩111,738 | +0.61% | 442.9만 |
| 2026.10.05 | ₩108,651 | ₩110,869 | ₩107,100 | ₩110,468 | +1.67% | 394만 |
| 2026.10.02 | ₩110,121 | ₩111,030 | ₩108,864 | ₩109,519 | -0.55% | 544.1만 |
| 2026.10.01 | ₩109,800 | ₩111,377 | ₩108,009 | ₩109,199 | -0.55% | 557.3만 |
| 2026.09.30 | ₩113,663 | ₩113,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,669 |
| -2.63% |
| 865.4만 |
| 2026.09.29 | ₩112,914 | ₩113,315 | ₩111,016 | ₩112,981 | +0.06% | 942.8만 |
|---|
| 2026.09.28 | ₩111,685 | ₩114,532 | ₩109,827 | ₩111,939 | +0.23% | 810만 |
|---|
| 2026.09.25 | ₩112,193 | ₩114,732 | ₩111,685 | ₩113,663 | +1.31% | 519.7만 |
|---|
| 2026.09.24 | ₩113,128 | ₩113,810 | ₩111,578 | ₩112,219 | -0.80% | 740.4만 |
|---|
| 2026.09.23 | ₩115,734 | ₩116,282 | ₩113,676 | ₩113,917 | -1.57% | 503.6만 |
|---|
| 2026.09.22 | ₩117,753 | ₩118,889 | ₩116,149 | ₩117,673 | -0.07% | 455.7만 |
|---|
| 2026.09.21 | ₩116,042 | ₩116,697 | ₩114,518 | ₩116,470 | +0.37% | 407.7만 |
|---|
| 2026.09.18 | ₩114,665 | ₩115,561 | ₩114,398 | ₩115,146 | +0.42% | 701.1만 |
|---|
| 2026.09.17 | ₩118,287 | ₩118,889 | ₩114,237 | ₩115,881 | -2.03% | 513.6만 |
|---|
| 2026.09.16 | ₩117,338 | ₩119,169 | ₩114,826 | ₩115,881 | -1.24% | 469만 |
|---|
| 2026.09.15 | ₩118,648 | ₩119,651 | ₩116,977 | ₩117,205 | -1.22% | 472.5만 |
|---|
| 2026.09.14 | ₩116,670 | ₩119,263 | ₩116,376 | ₩118,929 | +1.94% | 436.9만 |
|---|
| 2026.09.11 | ₩119,437 | ₩119,691 | ₩118,047 | ₩118,354 | -0.91% | 431.2만 |
|---|
| 2026.09.10 | ₩117,953 | ₩118,528 | ₩116,069 | ₩117,165 | -0.67% | 474.1만 |
|---|
| 2026.09.09 | ₩120,159 | ₩122,070 | ₩119,330 | ₩119,423 | -0.61% | 341.9만 |
|---|
| 2026.09.08 | ₩124,021 | ₩124,970 | ₩121,001 | ₩121,108 | -2.35% | 626.5만 |
|---|
| 2026.09.04 | ₩122,391 | ₩126,601 | ₩122,391 | ₩125,986 | +2.94% | 389.5만 |
|---|
| 2026.09.03 | ₩125,358 | ₩125,826 | ₩121,963 | ₩123,019 | -1.87% | 418.8만 |
|---|
| 2026.09.02 | ₩121,696 | ₩124,396 | ₩120,573 | ₩123,861 | +1.78% | 546만 |
|---|
| 2026.09.01 | ₩124,890 | ₩126,013 | ₩121,642 | ₩121,896 | -2.40% | 608.2만 |
|---|
| 2026.08.31 | ₩126,801 | ₩127,363 | ₩125,692 | ₩126,026 | -0.61% | 538만 |
|---|
| 2026.08.28 | ₩128,445 | ₩129,475 | ₩126,721 | ₩128,125 | -0.25% | 334.2만 |
|---|
| 2026.08.27 | ₩128,646 | ₩130,223 | ₩127,095 | ₩127,750 | -0.70% | 458.1만 |
|---|
| 2026.08.26 | ₩129,622 | ₩131,239 | ₩129,167 | ₩129,715 | +0.07% | 361.5만 |
|---|
| 2026.08.25 | ₩130,824 | ₩130,865 | ₩126,481 | ₩128,579 | -1.72% | 297.9만 |
|---|
| 2026.08.24 | ₩127,496 | ₩128,793 | ₩127,015 | ₩128,031 | +0.42% | 390.8만 |
|---|
| 2026.08.21 | ₩125,906 | ₩127,790 | ₩125,064 | ₩127,069 | +0.92% | 315.4만 |
|---|
| 2026.08.20 | ₩125,157 | ₩126,133 | ₩123,660 | ₩124,422 | -0.59% | 572만 |
|---|
| 2026.08.19 | ₩125,545 | ₩128,445 | ₩124,917 | ₩126,628 | +0.86% | 401.3만 |
|---|
| 2026.08.18 | ₩128,312 | ₩129,448 | ₩124,449 | ₩124,636 | -2.86% | 352.1만 |
|---|
| 2026.08.17 | ₩129,381 | ₩129,381 | ₩127,269 | ₩128,379 | -0.77% | 444.5만 |
|---|
| 2026.08.14 | ₩130,637 | ₩130,985 | ₩129,047 | ₩129,849 | -0.60% | 433.2만 |
|---|
| 2026.08.13 | ₩131,814 | ₩133,217 | ₩130,023 | ₩130,584 | -0.93% | 360.7만 |
|---|
| 2026.08.12 | ₩135,382 | ₩135,543 | ₩130,731 | ₩130,971 | -3.26% | 551.4만 |
|---|
| 2026.08.11 | ₩134,513 | ₩136,705 | ₩134,219 | ₩135,382 | +0.65% | 336.4만 |
|---|
| 2026.08.10 | ₩133,939 | ₩135,436 | ₩132,375 | ₩134,460 | +0.39% | 409만 |
|---|
| 2026.08.07 | ₩130,357 | ₩134,594 | ₩130,076 | ₩134,300 | +3.02% | 655.6만 |
|---|
| 2026.08.06 | ₩132,442 | ₩134,099 | ₩129,488 | ₩130,530 | -1.44% | 569.8만 |
|---|
| 2026.08.05 | ₩132,629 | ₩134,861 | ₩132,094 | ₩133,658 | +0.78% | 429.7만 |
|---|
| 2026.08.04 | ₩132,749 | ₩133,511 | ₩130,584 | ₩132,108 | -0.48% | 449.4만 |
|---|
| 2026.08.03 | ₩128,913 | ₩131,920 | ₩127,416 | ₩131,773 | +2.22% | 506.4만 |
|---|
| 2026.07.31 | ₩127,122 | ₩128,686 | ₩125,799 | ₩126,988 | -0.11% | 749.6만 |
|---|
| 2026.07.30 | ₩136,438 | ₩136,665 | ₩127,456 | ₩128,312 | -5.96% | 562.3만 |
|---|
| 2026.07.29 | ₩136,839 | ₩137,521 | ₩132,762 | ₩133,270 | -2.61% | 491.9만 |
|---|
| 2026.07.28 | ₩138,897 | ₩139,379 | ₩136,518 | ₩138,202 | -0.50% | 420만 |
|---|
| 2026.07.27 | ₩136,345 | ₩138,296 | ₩134,754 | ₩137,481 | +0.83% | 411.2만 |
|---|
| 2026.07.24 | ₩132,121 | ₩134,246 | ₩130,210 | ₩133,484 | +1.03% | 295.6만 |
|---|
| 2026.07.23 | ₩132,335 | ₩133,805 | ₩130,023 | ₩131,012 | -1.00% | 569.8만 |
|---|
| 2026.07.22 | ₩133,925 | ₩135,489 | ₩133,270 | ₩133,738 | -0.14% | 318.6만 |
|---|
| 2026.07.21 | ₩134,393 | ₩135,021 | ₩131,506 | ₩133,310 | -0.81% | 410만 |
|---|
| 2026.07.20 | ₩138,884 | ₩139,566 | ₩133,070 | ₩133,591 | -3.81% | 423만 |
|---|
| 2026.07.17 | ₩138,416 | ₩141,290 | ₩137,173 | ₩137,561 | -0.62% | 306.8만 |
|---|
| 2026.07.16 | ₩138,978 | ₩141,517 | ₩138,443 | ₩141,129 | +1.55% | 256.9만 |
|---|
| 2026.07.15 | ₩138,229 | ₩141,972 | ₩137,427 | ₩138,951 | +0.52% | 379.6만 |
|---|
| 2026.07.14 | ₩139,485 | ₩141,677 | ₩137,841 | ₩138,884 | -0.43% | 338.5만 |
|---|
| 2026.07.13 | ₩138,764 | ₩140,729 | ₩136,478 | ₩137,280 | -1.07% | 316.8만 |
|---|
| 2026.07.10 | ₩139,860 | ₩142,185 | ₩139,044 | ₩139,953 | +0.07% | 199.7만 |
|---|
| 2026.07.09 | ₩137,240 | ₩139,913 | ₩136,732 | ₩139,485 | +1.64% | 453.3만 |
|---|
| 2026.07.08 | ₩137,534 | ₩139,459 | ₩136,331 | ₩137,601 | +0.05% | 340.8만 |
|---|
| 2026.07.07 | ₩143,562 | ₩144,498 | ₩139,539 | ₩141,958 | -1.12% | 333.9만 |
|---|
| 2026.07.06 | ₩144,845 | ₩145,968 | ₩141,370 | ₩143,789 | -0.73% | 386.7만 |
|---|
| 2026.07.02 | ₩142,613 | ₩144,618 | ₩141,691 | ₩143,722 | +0.78% | 385.4만 |
|---|
| 2026.07.01 | ₩142,225 | ₩144,551 | ₩140,421 | ₩140,595 | -1.15% | 561.9만 |
|---|
| 2026.06.30 | ₩145,420 | ₩147,010 | ₩142,520 | ₩143,014 | -1.65% | 392만 |
|---|
| 2026.06.29 | ₩146,543 | ₩147,705 | ₩143,562 | ₩145,513 | -0.70% | 502.4만 |
|---|
| 2026.06.26 | ₩151,408 | ₩152,704 | ₩148,013 | ₩150,125 | -0.85% | 643.5만 |
|---|
| 2026.06.25 | ₩151,421 | ₩156,246 | ₩150,780 | ₩151,100 | -0.21% | 430만 |
|---|
| 2026.06.24 | ₩147,879 | ₩151,448 | ₩147,131 | ₩149,724 | +1.25% | 523.8만 |
|---|
| 2026.06.23 | ₩146,529 | ₩149,430 | ₩145,647 | ₩147,398 | +0.59% | 499.3만 |
|---|
| 2026.06.22 | ₩143,843 | ₩150,606 | ₩141,972 | ₩148,695 | +3.37% | 693.5만 |
|---|
| 2026.06.18 | ₩148,601 | ₩151,983 | ₩148,588 | ₩148,681 | +0.05% | 830.5만 |
|---|
| 2026.06.17 | ₩150,419 | ₩154,362 | ₩145,620 | ₩146,235 | -2.78% | 604.1만 |
|---|
| 2026.06.16 | ₩147,852 | ₩151,408 | ₩147,852 | ₩150,820 | +2.01% | 529.8만 |
|---|
| 2026.06.15 | ₩147,024 | ₩151,729 | ₩145,687 | ₩146,476 | -0.37% | 529.6만 |
|---|
| 2026.06.12 | ₩142,934 | ₩143,428 | ₩139,967 | ₩142,319 | -0.43% | 386만 |
|---|
| 2026.06.11 | ₩134,473 | ₩140,581 | ₩133,832 | ₩140,114 | +4.19% | 616.7만 |
|---|
| 2026.06.10 | ₩138,577 | ₩139,526 | ₩133,591 | ₩133,631 | -3.57% | 401.5만 |
|---|
| 2026.06.09 | ₩137,775 | ₩139,579 | ₩135,863 | ₩138,603 | +0.60% | 340.3만 |
|---|
| 2026.06.08 | ₩139,432 | ₩140,247 | ₩135,676 | ₩135,703 | -2.67% | 368.3만 |
|---|
| 2026.06.05 | ₩141,891 | ₩143,094 | ₩139,245 | ₩140,421 | -1.04% | 297.1만 |
|---|
| 2026.06.04 | ₩143,121 | ₩144,097 | ₩141,277 | ₩142,439 | -0.48% | 294.6만 |
|---|
| 2026.06.03 | ₩140,822 | ₩142,533 | ₩139,993 | ₩141,530 | +0.50% | 452.5만 |
|---|
| 2026.06.02 | ₩141,063 | ₩144,444 | ₩141,063 | ₩142,372 | +0.93% | 311.3만 |
|---|
| 2026.06.01 | ₩142,640 | ₩143,562 | ₩139,258 | ₩142,680 | +0.03% | 377.9만 |
|---|
| 2026.05.29 | ₩144,351 | ₩148,507 | ₩144,257 | ₩145,407 | +0.73% | 744.1만 |
|---|
| 2026.05.28 | ₩141,677 | ₩143,068 | ₩140,261 | ₩142,693 | +0.72% | 381.2만 |
|---|
| 2026.05.27 | ₩139,098 | ₩143,281 | ₩138,804 | ₩142,012 | +2.09% | 659만 |
|---|
| 2026.05.26 | ₩133,591 | ₩137,080 | ₩132,321 | ₩136,478 | +2.16% | 380.7만 |
|---|
| 2026.05.22 | ₩136,665 | ₩137,133 | ₩133,043 | ₩134,153 | -1.84% | 394만 |
|---|
| 2026.05.21 | ₩133,979 | ₩136,077 | ₩132,001 | ₩135,035 | +0.79% | 852.9만 |
|---|
| 2026.05.20 | ₩132,990 | ₩136,371 | ₩130,718 | ₩135,596 | +1.96% | 929.7만 |
|---|
| 2026.05.19 | ₩136,572 | ₩137,641 | ₩131,453 | ₩131,707 | -3.56% | 624.3만 |
|---|
| 2026.05.18 | ₩138,416 | ₩139,432 | ₩136,893 | ₩138,189 | -0.16% | 540.1만 |
|---|
| 2026.05.15 | ₩140,234 | ₩142,292 | ₩135,249 | ₩137,948 | -1.63% | 580.3만 |
|---|
| 2026.05.14 | ₩146,596 | ₩146,997 | ₩143,776 | ₩143,856 | -1.87% | 364.8만 |
|---|
| 2026.05.13 | ₩146,650 | ₩149,055 | ₩144,752 | ₩145,353 | -0.88% | 491.5만 |
|---|
| 2026.05.12 | ₩148,815 | ₩150,606 | ₩147,211 | ₩148,882 | +0.04% | 538.1만 |
|---|
| 2026.05.11 | ₩152,036 | ₩152,958 | ₩149,764 | ₩150,459 | -1.04% | 295만 |
|---|
| 2026.05.08 | ₩152,036 | ₩152,370 | ₩150,178 | ₩152,049 | +0.01% | 574.4만 |
|---|
| 2026.05.07 | ₩155,818 | ₩156,366 | ₩150,432 | ₩150,539 | -3.39% | 450.4만 |
|---|
| 2026.05.06 | ₩155,324 | ₩155,658 | ₩152,851 | ₩153,586 | -1.12% | 565만 |
|---|
| 2026.05.05 | ₩149,523 | ₩152,611 | ₩148,574 | ₩150,365 | +0.56% | 401.1만 |
|---|
| 2026.05.04 | ₩152,571 | ₩153,279 | ₩147,131 | ₩148,093 | -2.93% | 466.8만 |
|---|
| 2026.05.01 | ₩157,556 | ₩158,411 | ₩154,295 | ₩154,308 | -2.06% | 400.4만 |
|---|
| 2026.04.30 | ₩154,054 | ₩159,414 | ₩153,747 | ₩158,278 | +2.74% | 880.2만 |
|---|
| 2026.04.29 | ₩153,653 | ₩154,616 | ₩151,301 | ₩151,622 | -1.32% | 480.9만 |
|---|
| 2026.04.28 | ₩154,616 | ₩155,070 | ₩151,702 | ₩152,958 | -1.07% | 416.1만 |
|---|
| 2026.04.27 | ₩156,006 | ₩157,650 | ₩154,923 | ₩155,939 | -0.04% | 314.8만 |
|---|
| 2026.04.24 | ₩154,870 | ₩158,612 | ₩153,306 | ₩157,716 | +1.84% | 295.8만 |
|---|
| 2026.04.23 | ₩154,856 | ₩157,783 | ₩153,707 | ₩156,594 | +1.12% | 560.6만 |
|---|
| 2026.04.22 | ₩158,438 | ₩159,013 | ₩154,402 | ₩155,164 | -2.07% | 336.9만 |
|---|
| 2026.04.21 | ₩158,772 | ₩159,989 | ₩156,019 | ₩156,861 | -1.20% | 249.5만 |
|---|
| 2026.04.20 | ₩155,738 | ₩158,505 | ₩155,057 | ₩158,465 | +1.75% | 242.9만 |
|---|
| 2026.04.17 | ₩157,021 | ₩161,111 | ₩155,685 | ₩156,447 | -0.37% | 513.2만 |
|---|
| 2026.04.16 | ₩153,466 | ₩154,990 | ₩152,263 | ₩152,851 | -0.40% | 373.2만 |
|---|
| 2026.04.15 | ₩157,462 | ₩157,462 | ₩154,428 | ₩155,324 | -1.36% | 405.8만 |
|---|
| 2026.04.14 | ₩157,422 | ₩158,518 | ₩156,888 | ₩156,928 | -0.31% | 488.2만 |
|---|
| 2026.04.13 | ₩154,562 | ₩157,115 | ₩152,891 | ₩156,741 | +1.41% | 645.2만 |
|---|
| 2026.04.10 | ₩158,345 | ₩160,109 | ₩155,431 | ₩157,569 | -0.49% | 635.8만 |
|---|
| 2026.04.09 | ₩151,568 | ₩155,431 | ₩151,475 | ₩154,375 | +1.85% | 424.2만 |
|---|
| 2026.04.08 | ₩150,793 | ₩153,145 | ₩150,606 | ₩152,130 | +0.89% | 629.7만 |
|---|
| 2026.04.07 | ₩139,419 | ₩142,159 | ₩138,804 | ₩141,504 | +1.50% | 588.5만 |
|---|
| 2026.04.06 | ₩139,178 | ₩142,132 | ₩138,964 | ₩142,119 | +2.11% | 191.2만 |
|---|
| 2026.04.02 | ₩138,069 | ₩143,963 | ₩137,855 | ₩139,846 | +1.29% | 478.1만 |
|---|
| 2026.04.01 | ₩141,958 | ₩144,070 | ₩141,103 | ₩141,945 | -0.01% | 324만 |
|---|
| 2026.03.31 | ₩138,323 | ₩142,145 | ₩136,425 | ₩140,501 | +1.58% | 575.6만 |
|---|
| 2026.03.30 | ₩138,684 | ₩138,684 | ₩134,861 | ₩136,211 | -1.78% | 556.4만 |
|---|
| 2026.03.27 | ₩136,077 | ₩136,946 | ₩134,954 | ₩135,984 | -0.07% | 492.6만 |
|---|
| 2026.03.26 | ₩140,033 | ₩142,065 | ₩137,668 | ₩137,935 | -1.50% | 483.6만 |
|---|
| 2026.03.25 | ₩144,992 | ₩145,340 | ₩140,475 | ₩141,744 | -2.24% | 404.7만 |
|---|
| 2026.03.24 | ₩137,694 | ₩143,749 | ₩136,893 | ₩142,372 | +3.40% | 779.2만 |
|---|
| 2026.03.23 | ₩139,726 | ₩141,624 | ₩138,149 | ₩139,566 | -0.11% | 595.7만 |
|---|
| 2026.03.20 | ₩136,411 | ₩136,625 | ₩132,803 | ₩134,286 | -1.56% | 981.8만 |
|---|
| 2026.03.19 | ₩132,362 | ₩135,650 | ₩132,362 | ₩135,021 | +2.01% | 581만 |
|---|
| 2026.03.18 | ₩139,071 | ₩139,673 | ₩135,984 | ₩136,211 | -2.06% | 477.8만 |
|---|
| 2026.03.17 | ₩139,686 | ₩141,009 | ₩138,844 | ₩140,247 | +0.40% | 551.1만 |
|---|
| 2026.03.16 | ₩135,422 | ₩137,882 | ₩135,128 | ₩137,694 | +1.68% | 783.3만 |
|---|
| 2026.03.13 | ₩132,629 | ₩135,663 | ₩132,455 | ₩133,417 | +0.59% | 609.6만 |
|---|
| 2026.03.12 | ₩136,585 | ₩136,933 | ₩132,749 | ₩133,297 | -2.41% | 627.4만 |
|---|
| 2026.03.11 | ₩141,731 | ₩141,811 | ₩138,149 | ₩139,004 | -1.92% | 433.6만 |
|---|
| 2026.03.10 | ₩142,466 | ₩144,324 | ₩140,849 | ₩142,052 | -0.29% | 641.5만 |
|---|
| 2026.03.09 | ₩137,641 | ₩142,413 | ₩136,171 | ₩142,292 | +3.38% | 827.9만 |
|---|
| 2026.03.06 | ₩144,351 | ₩144,578 | ₩140,568 | ₩142,225 | -1.47% | 605.8만 |
|---|
| 2026.03.05 | ₩149,590 | ₩152,597 | ₩146,957 | ₩148,494 | -0.73% | 563.9만 |
|---|
| 2026.03.04 | ₩152,825 | ₩153,292 | ₩150,218 | ₩151,381 | -0.94% | 514만 |
|---|
| 2026.03.03 | ₩151,795 | ₩152,905 | ₩148,962 | ₩151,769 | -0.02% | 838.3만 |
|---|
| 2026.03.02 | ₩156,153 | ₩158,492 | ₩154,455 | ₩157,342 | +0.76% | 559.7만 |
|---|
| 2026.02.27 | ₩158,585 | ₩160,978 | ₩155,805 | ₩160,363 | +1.12% | 727.5만 |
|---|
| 2026.02.26 | ₩159,000 | ₩162,007 | ₩158,358 | ₩161,913 | +1.83% | 500.2만 |
|---|
| 2026.02.25 | ₩164,426 | ₩166,097 | ₩160,309 | ₩160,603 | -2.32% | 509.1만 |
|---|
| 2026.02.24 | ₩162,381 | ₩164,199 | ₩160,229 | ₩163,945 | +0.96% | 455.9만 |
|---|
| 2026.02.23 | ₩163,691 | ₩165,616 | ₩160,403 | ₩162,381 | -0.80% | 501.9만 |
|---|
| 2026.02.20 | ₩167,193 | ₩169,278 | ₩165,148 | ₩165,789 | -0.84% | 467.1만 |
|---|
| 2026.02.19 | ₩162,595 | ₩168,810 | ₩162,087 | ₩167,727 | +3.16% | 601.2만 |
|---|
| 2026.02.18 | ₩165,041 | ₩166,966 | ₩162,582 | ₩166,738 | +1.03% | 566.6만 |
|---|
| 2026.02.17 | ₩163,718 | ₩165,789 | ₩160,777 | ₩163,089 | -0.38% | 677.9만 |
|---|
| 2026.02.13 | ₩162,996 | ₩168,810 | ₩162,675 | ₩168,369 | +3.30% | 419.1만 |
|---|
| 2026.02.12 | ₩168,503 | ₩169,826 | ₩161,245 | ₩164,199 | -2.55% | 688.5만 |
|---|
| 2026.02.11 | ₩173,408 | ₩173,555 | ₩170,026 | ₩170,855 | -1.47% | 349.4만 |
|---|
| 2026.02.10 | ₩169,505 | ₩172,806 | ₩168,476 | ₩172,619 | +1.84% | 491.9만 |
|---|
| 2026.02.09 | ₩169,077 | ₩170,574 | ₩168,610 | ₩169,532 | +0.27% | 308.8만 |
|---|
| 2026.02.06 | ₩165,589 | ₩170,360 | ₩164,840 | ₩169,919 | +2.62% | 324.4만 |
|---|
| 2026.02.05 | ₩162,314 | ₩164,747 | ₩161,993 | ₩162,755 | +0.27% | 383.2만 |
|---|
| 2026.02.04 | ₩163,076 | ₩165,362 | ₩161,873 | ₩164,346 | +0.78% | 502.4만 |
|---|
| 2026.02.03 | ₩166,471 | ₩171,363 | ₩161,726 | ₩163,076 | -2.04% | 650.5만 |
|---|
| 2026.02.02 | ₩164,065 | ₩166,925 | ₩162,729 | ₩166,538 | +1.51% | 303.7만 |
|---|
| 2026.01.30 | ₩163,343 | ₩164,800 | ₩162,421 | ₩163,611 | +0.16% | 478.3만 |
|---|
| 2026.01.29 | ₩165,682 | ₩166,551 | ₩162,181 | ₩165,308 | -0.23% | 550.5만 |
|---|
| 2026.01.28 | ₩163,036 | ₩164,172 | ₩162,274 | ₩163,678 | +0.39% | 342.3만 |
|---|
| 2026.01.27 | ₩165,215 | ₩166,418 | ₩164,239 | ₩165,308 | +0.06% | 276만 |
|---|
| 2026.01.26 | ₩165,148 | ₩165,936 | ₩163,584 | ₩164,065 | -0.66% | 308.7만 |
|---|
| 2026.01.23 | ₩163,838 | ₩165,295 | ₩162,221 | ₩164,185 | +0.21% | 306.2만 |
|---|
| 2026.01.22 | ₩164,199 | ₩166,645 | ₩163,170 | ₩166,391 | +1.33% | 460.6만 |
|---|
| 2026.01.21 | ₩162,608 | ₩162,715 | ₩158,532 | ₩161,726 | -0.54% | 619.4만 |
|---|
| 2026.01.20 | ₩160,149 | ₩162,608 | ₩159,935 | ₩161,539 | +0.87% | 365.2만 |
|---|
| 2026.01.16 | ₩163,450 | ₩164,854 | ₩162,769 | ₩164,359 | +0.56% | 435.6만 |
|---|
| 2026.01.15 | ₩165,121 | ₩166,538 | ₩163,651 | ₩163,811 | -0.79% | 476.2만 |
|---|
| 2026.01.14 | ₩170,173 | ₩170,467 | ₩162,154 | ₩162,916 | -4.26% | 784.4만 |
|---|
| 2026.01.13 | ₩170,922 | ₩174,691 | ₩168,249 | ₩170,254 | -0.39% | 562.4만 |
|---|
| 2026.01.12 | ₩174,210 | ₩175,760 | ₩173,916 | ₩175,600 | +0.80% | 330.6만 |
|---|
| 2026.01.09 | ₩167,754 | ₩175,827 | ₩167,514 | ₩175,600 | +4.68% | 565만 |
|---|
| 2026.01.08 | ₩164,172 | ₩166,899 | ₩162,769 | ₩166,605 | +1.48% | 619.9만 |
|---|
| 2026.01.07 | ₩172,392 | ₩173,421 | ₩163,825 | ₩164,239 | -4.73% | 786.9만 |
|---|
| 2026.01.06 | ₩171,390 | ₩172,766 | ₩170,387 | ₩172,245 | +0.50% | 491.8만 |
|---|
| 2026.01.05 | ₩168,075 | ₩172,031 | ₩167,928 | ₩171,497 | +2.04% | 474.2만 |
|---|
| 2026.01.02 | ₩167,741 | ₩169,518 | ₩166,859 | ₩168,997 | +0.75% | 459.4만 |
|---|
| 2025.12.31 | ₩168,209 | ₩168,476 | ₩166,765 | ₩166,805 | -0.83% | 267.5만 |
|---|
| 2025.12.30 | ₩170,107 | ₩170,173 | ₩168,008 | ₩168,155 | -1.15% | 302.7만 |
|---|
| 2025.12.29 | ₩172,299 | ₩172,552 | ₩169,011 | ₩170,213 | -1.21% | 620.7만 |
|---|
| 2025.12.26 | ₩170,601 | ₩172,793 | ₩169,893 | ₩172,339 | +1.02% | 325.8만 |
|---|
| 2025.12.24 | ₩169,198 | ₩170,695 | ₩168,316 | ₩170,467 | +0.75% | 165.3만 |
|---|
| 2025.12.23 | ₩168,823 | ₩169,264 | ₩167,260 | ₩169,211 | +0.23% | 510.8만 |
|---|
| 2025.12.22 | ₩168,249 | ₩169,291 | ₩166,190 | ₩168,703 | +0.27% | 792.7만 |
|---|
| 2025.12.19 | ₩170,280 | ₩171,015 | ₩166,177 | ₩166,297 | -2.34% | 1.4억 |
|---|
| 2025.12.18 | ₩166,805 | ₩170,467 | ₩166,471 | ₩169,973 | +1.90% | 949만 |
|---|
| 2025.12.17 | ₩167,527 | ₩169,893 | ₩164,119 | ₩164,466 | -1.83% | 846.5만 |
|---|
| 2025.12.16 | ₩171,082 | ₩172,352 | ₩169,412 | ₩169,639 | -0.84% | 807.3만 |
|---|
| 2025.12.15 | ₩170,187 | ₩171,416 | ₩169,251 | ₩170,093 | -0.05% | 853.6만 |
|---|
| 2025.12.12 | ₩169,091 | ₩170,334 | ₩167,326 | ₩168,944 | -0.09% | 731.4만 |
|---|
| 2025.12.11 | ₩168,115 | ₩170,013 | ₩166,992 | ₩169,732 | +0.96% | 795.4만 |
|---|
| 2025.12.10 | ₩164,480 | ₩167,701 | ₩163,424 | ₩167,260 | +1.69% | 794만 |
|---|
| 2025.12.09 | ₩167,901 | ₩168,797 | ₩165,188 | ₩165,322 | -1.54% | 1252만 |
|---|
| 2025.12.08 | ₩169,746 | ₩169,879 | ₩166,845 | ₩169,131 | -0.36% | 2365.3만 |
|---|
| 2025.12.05 | ₩161,125 | ₩162,194 | ₩158,518 | ₩159,708 | -0.88% | 916.5만 |
|---|
| 2025.12.04 | ₩160,390 | ₩162,501 | ₩159,187 | ₩161,793 | +0.88% | 455.1만 |
|---|
| 2025.12.03 | ₩158,291 | ₩162,795 | ₩158,238 | ₩162,207 | +2.47% | 477.4만 |
|---|
| 2025.12.02 | ₩160,189 | ₩160,884 | ₩158,251 | ₩158,532 | -1.03% | 443.9만 |
|---|
| 2025.12.01 | ₩159,040 | ₩161,579 | ₩157,168 | ₩159,962 | +0.58% | 403.3만 |
|---|
| 2025.11.28 | ₩159,588 | ₩161,098 | ₩159,548 | ₩160,336 | +0.47% | 236.6만 |
|---|
| 2025.11.26 | ₩156,500 | ₩160,510 | ₩156,046 | ₩159,935 | +2.19% | 511.1만 |
|---|
| 2025.11.25 | ₩153,292 | ₩156,300 | ₩152,397 | ₩155,404 | +1.38% | 485.6만 |
|---|
| 2025.11.24 | ₩148,080 | ₩150,833 | ₩147,438 | ₩150,552 | +1.67% | 566.6만 |
|---|
| 2025.11.21 | ₩144,992 | ₩147,786 | ₩143,816 | ₩147,224 | +1.54% | 403.6만 |
|---|
| 2025.11.20 | ₩149,456 | ₩149,617 | ₩144,578 | ₩144,845 | -3.09% | 450.6만 |
|---|
| 2025.11.19 | ₩147,572 | ₩149,149 | ₩146,369 | ₩147,224 | -0.24% | 325.7만 |
|---|
| 2025.11.18 | ₩144,859 | ₩146,222 | ₩143,308 | ₩145,513 | +0.45% | 634.3만 |
|---|
| 2025.11.17 | ₩146,356 | ₩148,147 | ₩145,366 | ₩146,008 | -0.24% | 327.2만 |
|---|
| 2025.11.14 | ₩147,010 | ₩147,946 | ₩145,701 | ₩146,449 | -0.38% | 317만 |
|---|
| 2025.11.13 | ₩150,793 | ₩152,343 | ₩148,106 | ₩148,574 | -1.47% | 312.5만 |
|---|
| 2025.11.12 | ₩151,608 | ₩153,814 | ₩150,592 | ₩151,568 | -0.03% | 312.7만 |
|---|
| 2025.11.11 | ₩152,691 | ₩153,092 | ₩150,365 | ₩150,566 | -1.39% | 306.4만 |
|---|
| 2025.11.10 | ₩152,691 | ₩153,653 | ₩151,648 | ₩152,343 | -0.23% | 345.2만 |
|---|
| 2025.11.07 | ₩151,595 | ₩152,437 | ₩149,871 | ₩151,034 | -0.37% | 409만 |
|---|
| 2025.11.06 | ₩151,314 | ₩155,712 | ₩149,603 | ₩153,413 | +1.39% | 513.9만 |
|---|
| 2025.11.05 | ₩156,032 | ₩156,968 | ₩153,934 | ₩154,602 | -0.92% | 696만 |
|---|
| 2025.11.04 | ₩155,030 | ₩157,930 | ₩154,990 | ₩156,808 | +1.15% | 332.6만 |
|---|
| 2025.11.03 | ₩159,374 | ₩159,721 | ₩157,062 | ₩158,251 | -0.70% | 440.7만 |
|---|
| 2025.10.31 | ₩156,019 | ₩159,280 | ₩155,899 | ₩159,187 | +2.03% | 522.8만 |
|---|
| 2025.10.30 | ₩157,062 | ₩158,866 | ₩155,698 | ₩156,687 | -0.24% | 335만 |
|---|
| 2025.10.29 | ₩160,309 | ₩161,258 | ₩156,861 | ₩158,358 | -1.22% | 304.3만 |
|---|
| 2025.10.28 | ₩161,552 | ₩162,354 | ₩159,962 | ₩160,309 | -0.77% | 402.3만 |
|---|
| 2025.10.27 | ₩161,820 | ₩163,049 | ₩160,323 | ₩161,659 | -0.10% | 328.7만 |
|---|
| 2025.10.24 | ₩159,882 | ₩161,646 | ₩159,347 | ₩160,617 | +0.46% | 263.8만 |
|---|
| 2025.10.23 | ₩155,257 | ₩158,158 | ₩155,257 | ₩157,543 | +1.47% | 294.4만 |
|---|
| 2025.10.22 | ₩158,759 | ₩160,069 | ₩156,113 | ₩156,353 | -1.52% | 303.1만 |
|---|
| 2025.10.21 | ₩155,925 | ₩158,986 | ₩155,177 | ₩158,051 | +1.36% | 258.5만 |
|---|
| 2025.10.20 | ₩158,104 | ₩158,264 | ₩156,019 | ₩156,955 | -0.73% | 166.4만 |
|---|
| 2025.10.17 | ₩155,538 | ₩157,356 | ₩155,110 | ₩156,995 | +0.94% | 326.6만 |
|---|
| 2025.10.16 | ₩159,080 | ₩159,414 | ₩156,219 | ₩156,300 | -1.75% | 241.4만 |
|---|
| 2025.10.15 | ₩161,111 | ₩161,993 | ₩157,128 | ₩158,492 | -1.63% | 287.4만 |
|---|
| 2025.10.14 | ₩156,380 | ₩160,924 | ₩156,179 | ₩160,550 | +2.67% | 277만 |
|---|
| 2025.10.13 | ₩156,019 | ₩158,652 | ₩155,992 | ₩157,102 | +0.69% | 257.6만 |
|---|
| 2025.10.10 | ₩157,716 | ₩158,692 | ₩155,043 | ₩155,083 | -1.67% | 209.6만 |
|---|