시장 데이터를 불러오는 중
전체 종목
찰스 리버 래보라토리스 인터내셔널 과거 주가
Charles River Laboratories International, Inc. Common Stock · CRL · NYSE
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Charles River Laboratories International, Inc. Common Stock · CRL · NYSE
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩394,770 | ₩408,987 | ₩394,770 | ₩404,405 | +2.44% | 68만 |
| 2026.10.08 | ₩397,999 | ₩399,688 | ₩386,502 | ₩399,326 | +0.33% | 117.7만 |
| 2026.10.07 | ₩406,535 | ₩408,947 | ₩394,341 | ₩402,408 | -1.02% | 124.2만 |
| 2026.10.06 | ₩428,538 | ₩446,629 | ₩402,019 | ₩408,652 | -4.64% | 192.3만 |
| 2026.10.05 | ₩391,353 | ₩418,435 | ₩391,313 | ₩416,438 | +6.41% | 130.6만 |
| 2026.10.02 | ₩385,805 | ₩389,423 | ₩382,911 | ₩388,860 | +0.79% | 44.4만 |
| 2026.10.01 | ₩391,098 | ₩397,986 | ₩381,383 | ₩384,358 | -1.72% | 82.3만 |
| 2026.09.30 | ₩397,946 | ₩400,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩395,319 |
| -0.66% |
| 79.4만 |
| 2026.09.29 | ₩394,917 | ₩399,594 | ₩387,775 | ₩396,592 | +0.42% | 66.1만 |
|---|
| 2026.09.28 | ₩387,440 | ₩397,825 | ₩387,440 | ₩394,756 | +1.89% | 90만 |
|---|
| 2026.09.25 | ₩392,880 | ₩395,614 | ₩384,894 | ₩392,411 | -0.12% | 83.8만 |
|---|
| 2026.09.24 | ₩371,186 | ₩399,862 | ₩371,119 | ₩394,555 | +6.30% | 159.1만 |
|---|
| 2026.09.23 | ₩380,365 | ₩390,066 | ₩370,703 | ₩371,628 | -2.30% | 159.4만 |
|---|
| 2026.09.22 | ₩375,460 | ₩388,753 | ₩371,735 | ₩382,053 | +1.76% | 113.7만 |
|---|
| 2026.09.21 | ₩374,361 | ₩377,390 | ₩369,685 | ₩373,879 | -0.13% | 95.3만 |
|---|
| 2026.09.18 | ₩376,894 | ₩379,226 | ₩369,846 | ₩372,606 | -1.14% | 148.1만 |
|---|
| 2026.09.17 | ₩375,353 | ₩382,683 | ₩367,701 | ₩377,443 | +0.56% | 81만 |
|---|
| 2026.09.16 | ₩365,531 | ₩379,105 | ₩362,985 | ₩366,375 | +0.23% | 101.5만 |
|---|
| 2026.09.15 | ₩364,847 | ₩369,966 | ₩361,712 | ₩365,665 | +0.22% | 98.4만 |
|---|
| 2026.09.14 | ₩372,887 | ₩374,723 | ₩358,147 | ₩365,973 | -1.85% | 138.5만 |
|---|
| 2026.09.11 | ₩369,859 | ₩375,742 | ₩369,350 | ₩372,874 | +0.82% | 76.8만 |
|---|
| 2026.09.10 | ₩369,015 | ₩369,685 | ₩364,566 | ₩365,825 | -0.86% | 76.5만 |
|---|
| 2026.09.09 | ₩373,249 | ₩376,211 | ₩368,506 | ₩372,995 | -0.07% | 78.9만 |
|---|
| 2026.09.08 | ₩382,710 | ₩383,165 | ₩375,420 | ₩376,224 | -1.69% | 72.9만 |
|---|
| 2026.09.04 | ₩386,314 | ₩390,870 | ₩382,361 | ₩386,596 | +0.07% | 73.9만 |
|---|
| 2026.09.03 | ₩394,247 | ₩396,338 | ₩382,656 | ₩393,095 | -0.29% | 64.6만 |
|---|
| 2026.09.02 | ₩382,562 | ₩392,023 | ₩378,636 | ₩390,964 | +2.20% | 60.7만 |
|---|
| 2026.09.01 | ₩387,614 | ₩389,316 | ₩376,425 | ₩378,341 | -2.39% | 70.6만 |
|---|
| 2026.08.31 | ₩383,125 | ₩390,495 | ₩381,021 | ₩386,247 | +0.81% | 108.6만 |
|---|
| 2026.08.28 | ₩390,830 | ₩395,159 | ₩388,070 | ₩390,616 | -0.05% | 66만 |
|---|
| 2026.08.27 | ₩397,999 | ₩406,441 | ₩396,552 | ₩397,195 | -0.20% | 90.1만 |
|---|
| 2026.08.26 | ₩392,854 | ₩401,376 | ₩388,619 | ₩395,440 | +0.66% | 123.1만 |
|---|
| 2026.08.25 | ₩401,912 | ₩402,797 | ₩395,788 | ₩398,844 | -0.76% | 88.4만 |
|---|
| 2026.08.24 | ₩398,830 | ₩400,693 | ₩389,584 | ₩400,103 | +0.32% | 78.6만 |
|---|
| 2026.08.21 | ₩390,991 | ₩399,567 | ₩387,360 | ₩395,561 | +1.17% | 88.8만 |
|---|
| 2026.08.20 | ₩382,871 | ₩401,095 | ₩377,524 | ₩390,549 | +2.01% | 105.9만 |
|---|
| 2026.08.19 | ₩380,860 | ₩394,716 | ₩376,117 | ₩388,606 | +2.03% | 98.7만 |
|---|
| 2026.08.18 | ₩383,782 | ₩388,070 | ₩373,946 | ₩374,120 | -2.52% | 70.4만 |
|---|
| 2026.08.17 | ₩374,509 | ₩387,105 | ₩373,906 | ₩384,103 | +2.56% | 85.7만 |
|---|
| 2026.08.14 | ₩375,286 | ₩379,494 | ₩370,730 | ₩375,273 | -0.00% | 75만 |
|---|
| 2026.08.13 | ₩383,648 | ₩385,644 | ₩373,651 | ₩376,907 | -1.76% | 105.5만 |
|---|
| 2026.08.12 | ₩379,118 | ₩385,953 | ₩375,206 | ₩381,061 | +0.51% | 116.6만 |
|---|
| 2026.08.11 | ₩368,318 | ₩378,408 | ₩364,271 | ₩377,886 | +2.60% | 118만 |
|---|
| 2026.08.10 | ₩355,976 | ₩371,279 | ₩355,762 | ₩371,186 | +4.27% | 102.5만 |
|---|
| 2026.08.07 | ₩350,455 | ₩358,576 | ₩349,504 | ₩358,442 | +2.28% | 61.3만 |
|---|
| 2026.08.06 | ₩354,958 | ₩359,125 | ₩342,764 | ₩355,789 | +0.23% | 130.7만 |
|---|
| 2026.08.05 | ₩359,112 | ₩359,112 | ₩337,779 | ₩349,370 | -2.71% | 178.2만 |
|---|
| 2026.08.04 | ₩314,007 | ₩317,906 | ₩306,221 | ₩313,725 | -0.09% | 114.7만 |
|---|
| 2026.08.03 | ₩312,613 | ₩315,843 | ₩305,538 | ₩309,370 | -1.04% | 60.8만 |
|---|
| 2026.07.31 | ₩315,856 | ₩317,665 | ₩308,285 | ₩311,568 | -1.36% | 50.9만 |
|---|
| 2026.07.30 | ₩314,302 | ₩315,575 | ₩304,694 | ₩314,395 | +0.03% | 93.8만 |
|---|
| 2026.07.29 | ₩322,462 | ₩324,821 | ₩313,806 | ₩314,637 | -2.43% | 105.5만 |
|---|
| 2026.07.28 | ₩311,287 | ₩325,263 | ₩310,215 | ₩322,181 | +3.50% | 125.8만 |
|---|
| 2026.07.27 | ₩302,657 | ₩304,841 | ₩298,396 | ₩300,566 | -0.69% | 72만 |
|---|
| 2026.07.24 | ₩308,513 | ₩310,858 | ₩301,545 | ₩303,622 | -1.59% | 47.6만 |
|---|
| 2026.07.23 | ₩313,658 | ₩320,064 | ₩300,540 | ₩307,253 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩292,379 | ₩297,257 | ₩290,771 | ₩293,062 | +0.23% | 57.1만 |
|---|
| 2026.07.21 | ₩288,868 | ₩299,655 | ₩285,960 | ₩294,000 | +1.78% | 92.5만 |
|---|
| 2026.07.20 | ₩294,858 | ₩296,989 | ₩289,900 | ₩294,402 | -0.15% | 95.3만 |
|---|
| 2026.07.17 | ₩301,424 | ₩306,235 | ₩298,382 | ₩300,633 | -0.26% | 71만 |
|---|
| 2026.07.16 | ₩306,020 | ₩309,156 | ₩301,183 | ₩307,079 | +0.35% | 91.2만 |
|---|
| 2026.07.15 | ₩311,287 | ₩313,377 | ₩301,437 | ₩305,819 | -1.76% | 86.1만 |
|---|
| 2026.07.14 | ₩306,020 | ₩315,186 | ₩301,840 | ₩309,826 | +1.24% | 96.5만 |
|---|
| 2026.07.13 | ₩312,761 | ₩315,990 | ₩300,928 | ₩307,870 | -1.56% | 91만 |
|---|
| 2026.07.10 | ₩314,905 | ₩318,737 | ₩311,702 | ₩312,774 | -0.68% | 87.3만 |
|---|
| 2026.07.09 | ₩300,808 | ₩313,189 | ₩298,744 | ₩313,029 | +4.06% | 65.3만 |
|---|
| 2026.07.08 | ₩302,885 | ₩305,270 | ₩292,647 | ₩300,111 | -0.92% | 74.1만 |
|---|
| 2026.07.07 | ₩312,225 | ₩314,797 | ₩302,443 | ₩306,436 | -1.85% | 80.6만 |
|---|
| 2026.07.06 | ₩304,975 | ₩311,313 | ₩299,963 | ₩310,121 | +1.69% | 63.2만 |
|---|
| 2026.07.02 | ₩307,535 | ₩310,161 | ₩304,118 | ₩309,129 | +0.52% | 84.5만 |
|---|
| 2026.07.01 | ₩302,335 | ₩317,076 | ₩301,411 | ₩306,985 | +1.54% | 108.6만 |
|---|
| 2026.06.30 | ₩302,510 | ₩305,645 | ₩297,632 | ₩303,903 | +0.46% | 106.1만 |
|---|
| 2026.06.29 | ₩288,654 | ₩302,670 | ₩287,783 | ₩302,268 | +4.72% | 109.2만 |
|---|
| 2026.06.26 | ₩281,404 | ₩291,039 | ₩281,404 | ₩289,109 | +2.74% | 144.6만 |
|---|
| 2026.06.25 | ₩273,230 | ₩286,630 | ₩271,729 | ₩285,036 | +4.32% | 153.6만 |
|---|
| 2026.06.24 | ₩254,483 | ₩271,743 | ₩254,483 | ₩270,818 | +6.42% | 93.7만 |
|---|
| 2026.06.23 | ₩244,165 | ₩251,441 | ₩243,254 | ₩250,048 | +2.41% | 63.2만 |
|---|
| 2026.06.22 | ₩245,907 | ₩249,646 | ₩239,756 | ₩243,294 | -1.06% | 67만 |
|---|
| 2026.06.18 | ₩246,162 | ₩249,485 | ₩243,830 | ₩247,904 | +0.71% | 117만 |
|---|
| 2026.06.17 | ₩253,009 | ₩256,399 | ₩243,508 | ₩244,339 | -3.43% | 102.5만 |
|---|
| 2026.06.16 | ₩253,183 | ₩254,604 | ₩247,421 | ₩247,622 | -2.20% | 66.1만 |
|---|
| 2026.06.15 | ₩253,639 | ₩256,306 | ₩250,959 | ₩252,554 | -0.43% | 69.1만 |
|---|
| 2026.06.12 | ₩250,463 | ₩255,662 | ₩248,118 | ₩251,267 | +0.32% | 49.4만 |
|---|
| 2026.06.11 | ₩249,150 | ₩253,559 | ₩244,567 | ₩252,004 | +1.15% | 54.1만 |
|---|
| 2026.06.10 | ₩252,580 | ₩259,709 | ₩247,126 | ₩249,632 | -1.17% | 78.8만 |
|---|
| 2026.06.09 | ₩252,594 | ₩258,852 | ₩247,274 | ₩254,403 | +0.72% | 77.8만 |
|---|
| 2026.06.08 | ₩244,956 | ₩250,905 | ₩243,160 | ₩249,833 | +1.99% | 76.2만 |
|---|
| 2026.06.05 | ₩250,825 | ₩251,053 | ₩241,941 | ₩242,999 | -3.12% | 51.9만 |
|---|
| 2026.06.04 | ₩243,884 | ₩251,857 | ₩242,008 | ₩248,962 | +2.08% | 73.7만 |
|---|
| 2026.06.03 | ₩231,488 | ₩242,611 | ₩227,080 | ₩241,029 | +4.12% | 53.6만 |
|---|
| 2026.06.02 | ₩239,864 | ₩243,562 | ₩230,711 | ₩234,222 | -2.35% | 75.2만 |
|---|
| 2026.06.01 | ₩241,579 | ₩247,475 | ₩238,604 | ₩243,977 | +0.99% | 99.6만 |
|---|
| 2026.05.29 | ₩242,999 | ₩247,676 | ₩237,197 | ₩242,155 | -0.35% | 104.1만 |
|---|
| 2026.05.28 | ₩219,736 | ₩246,296 | ₩219,736 | ₩242,999 | +10.59% | 131.6만 |
|---|
| 2026.05.27 | ₩211,549 | ₩220,795 | ₩211,549 | ₩220,420 | +4.19% | 116.6만 |
|---|
| 2026.05.26 | ₩215,127 | ₩215,127 | ₩208,373 | ₩210,021 | -2.37% | 112만 |
|---|
| 2026.05.22 | ₩214,175 | ₩218,986 | ₩208,454 | ₩214,805 | +0.29% | 58.9만 |
|---|
| 2026.05.21 | ₩207,783 | ₩215,288 | ₩205,170 | ₩212,876 | +2.45% | 86.8만 |
|---|
| 2026.05.20 | ₩204,768 | ₩210,437 | ₩197,666 | ₩209,083 | +2.11% | 88.1만 |
|---|
| 2026.05.19 | ₩201,794 | ₩206,899 | ₩195,911 | ₩204,259 | +1.22% | 108.7만 |
|---|
| 2026.05.18 | ₩203,951 | ₩211,120 | ₩200,226 | ₩200,909 | -1.49% | 162.9만 |
|---|
| 2026.05.15 | ₩211,107 | ₩214,752 | ₩200,976 | ₩202,142 | -4.25% | 139.8만 |
|---|
| 2026.05.14 | ₩219,643 | ₩220,259 | ₩212,916 | ₩213,224 | -2.92% | 82.9만 |
|---|
| 2026.05.13 | ₩223,837 | ₩223,837 | ₩214,510 | ₩218,222 | -2.51% | 73.5만 |
|---|
| 2026.05.12 | ₩226,772 | ₩229,170 | ₩219,026 | ₩226,048 | -0.32% | 72.5만 |
|---|
| 2026.05.11 | ₩237,143 | ₩239,073 | ₩225,713 | ₩225,740 | -4.81% | 76.2만 |
|---|
| 2026.05.08 | ₩244,634 | ₩246,095 | ₩233,257 | ₩238,014 | -2.71% | 97.8만 |
|---|
| 2026.05.07 | ₩253,666 | ₩260,728 | ₩243,441 | ₩243,455 | -4.03% | 133.6만 |
|---|
| 2026.05.06 | ₩250,892 | ₩253,719 | ₩242,128 | ₩243,522 | -2.94% | 110.3만 |
|---|
| 2026.05.05 | ₩234,075 | ₩248,668 | ₩231,046 | ₩248,426 | +6.13% | 117.2만 |
|---|
| 2026.05.04 | ₩220,795 | ₩231,368 | ₩220,795 | ₩230,912 | +4.58% | 74.4만 |
|---|
| 2026.05.01 | ₩224,668 | ₩224,668 | ₩218,557 | ₩222,149 | -1.12% | 66.9만 |
|---|
| 2026.04.30 | ₩218,624 | ₩224,266 | ₩217,016 | ₩223,743 | +2.34% | 70.3만 |
|---|
| 2026.04.29 | ₩223,864 | ₩226,423 | ₩217,579 | ₩219,549 | -1.93% | 53.2만 |
|---|
| 2026.04.28 | ₩228,366 | ₩229,076 | ₩221,211 | ₩223,502 | -2.13% | 63.3만 |
|---|
| 2026.04.27 | ₩227,884 | ₩233,780 | ₩227,509 | ₩229,452 | +0.69% | 75.1만 |
|---|
| 2026.04.24 | ₩226,597 | ₩230,108 | ₩224,051 | ₩227,535 | +0.41% | 71.6만 |
|---|
| 2026.04.23 | ₩239,395 | ₩242,356 | ₩221,840 | ₩224,775 | -6.11% | 123.8만 |
|---|
| 2026.04.22 | ₩248,587 | ₩249,029 | ₩243,508 | ₩247,636 | -0.38% | 86.6만 |
|---|
| 2026.04.21 | ₩249,485 | ₩254,791 | ₩243,977 | ₩245,358 | -1.65% | 44.5만 |
|---|
| 2026.04.20 | ₩242,704 | ₩250,356 | ₩242,704 | ₩248,627 | +2.44% | 57.7만 |
|---|
| 2026.04.17 | ₩241,619 | ₩248,721 | ₩239,957 | ₩246,403 | +1.98% | 74.5만 |
|---|
| 2026.04.16 | ₩239,783 | ₩247,904 | ₩235,562 | ₩237,103 | -1.12% | 91.5만 |
|---|
| 2026.04.15 | ₩242,276 | ₩247,381 | ₩237,693 | ₩241,954 | -0.13% | 97.6만 |
|---|
| 2026.04.14 | ₩243,750 | ₩246,296 | ₩240,185 | ₩240,279 | -1.42% | 87.5만 |
|---|
| 2026.04.13 | ₩237,813 | ₩240,882 | ₩232,132 | ₩238,979 | +0.49% | 63.6만 |
|---|
| 2026.04.10 | ₩235,978 | ₩236,205 | ₩231,274 | ₩235,375 | -0.26% | 48.8만 |
|---|
| 2026.04.09 | ₩234,504 | ₩236,071 | ₩228,071 | ₩235,241 | +0.31% | 83.9만 |
|---|
| 2026.04.08 | ₩238,711 | ₩242,262 | ₩233,083 | ₩234,597 | -1.72% | 97.9만 |
|---|
| 2026.04.07 | ₩223,864 | ₩229,103 | ₩222,524 | ₩227,187 | +1.48% | 68.7만 |
|---|
| 2026.04.06 | ₩228,554 | ₩232,976 | ₩216,453 | ₩225,418 | -1.37% | 134.5만 |
|---|
| 2026.04.02 | ₩228,514 | ₩240,976 | ₩228,500 | ₩233,016 | +1.97% | 83.9만 |
|---|
| 2026.04.01 | ₩232,855 | ₩236,112 | ₩230,028 | ₩234,369 | +0.65% | 91.6만 |
|---|
| 2026.03.31 | ₩217,820 | ₩231,247 | ₩217,137 | ₩231,153 | +6.12% | 118만 |
|---|
| 2026.03.30 | ₩216,480 | ₩218,825 | ₩212,045 | ₩214,028 | -1.13% | 87.3만 |
|---|
| 2026.03.27 | ₩219,227 | ₩219,227 | ₩205,358 | ₩213,278 | -2.71% | 81.4만 |
|---|
| 2026.03.26 | ₩220,205 | ₩225,445 | ₩220,205 | ₩221,278 | +0.49% | 90.9만 |
|---|
| 2026.03.25 | ₩219,522 | ₩222,457 | ₩213,291 | ₩222,296 | +1.26% | 103.4만 |
|---|
| 2026.03.24 | ₩207,783 | ₩215,958 | ₩205,867 | ₩213,318 | +2.66% | 59.8만 |
|---|
| 2026.03.23 | ₩209,914 | ₩213,532 | ₩206,350 | ₩211,723 | +0.86% | 98.4만 |
|---|
| 2026.03.20 | ₩204,835 | ₩208,882 | ₩202,115 | ₩205,827 | +0.48% | 80.9만 |
|---|
| 2026.03.19 | ₩209,097 | ₩212,862 | ₩204,876 | ₩205,090 | -1.92% | 79.1만 |
|---|
| 2026.03.18 | ₩203,174 | ₩211,938 | ₩200,521 | ₩210,531 | +3.62% | 80.5만 |
|---|
| 2026.03.17 | ₩208,373 | ₩212,755 | ₩205,130 | ₩205,974 | -1.15% | 75.5만 |
|---|
| 2026.03.16 | ₩211,281 | ₩212,407 | ₩203,254 | ₩203,643 | -3.62% | 79.1만 |
|---|
| 2026.03.13 | ₩208,534 | ₩212,742 | ₩205,090 | ₩208,320 | -0.10% | 98.8만 |
|---|
| 2026.03.12 | ₩222,537 | ₩223,060 | ₩203,536 | ₩204,567 | -8.07% | 141.5만 |
|---|
| 2026.03.11 | ₩223,422 | ₩228,018 | ₩223,073 | ₩226,343 | +1.31% | 60.5만 |
|---|
| 2026.03.10 | ₩233,096 | ₩234,879 | ₩223,542 | ₩224,279 | -3.78% | 79.4만 |
|---|
| 2026.03.09 | ₩231,462 | ₩238,591 | ₩225,405 | ₩237,170 | +2.47% | 102.9만 |
|---|
| 2026.03.06 | ₩239,716 | ₩241,016 | ₩231,716 | ₩233,780 | -2.48% | 107.9만 |
|---|
| 2026.03.05 | ₩238,095 | ₩244,755 | ₩238,095 | ₩242,972 | +2.05% | 114.5만 |
|---|
| 2026.03.04 | ₩235,924 | ₩242,557 | ₩235,174 | ₩240,641 | +2.00% | 74.3만 |
|---|
| 2026.03.03 | ₩233,056 | ₩239,086 | ₩230,550 | ₩235,428 | +1.02% | 79만 |
|---|
| 2026.03.02 | ₩234,892 | ₩240,132 | ₩232,118 | ₩239,341 | +1.89% | 83.5만 |
|---|
| 2026.02.27 | ₩230,591 | ₩240,962 | ₩227,803 | ₩239,180 | +3.73% | 119.8만 |
|---|
| 2026.02.26 | ₩225,231 | ₩235,147 | ₩223,234 | ₩235,120 | +4.39% | 163.3만 |
|---|
| 2026.02.25 | ₩227,683 | ₩229,210 | ₩223,247 | ₩224,534 | -1.38% | 98.2만 |
|---|
| 2026.02.24 | ₩217,552 | ₩226,437 | ₩216,319 | ₩222,524 | +2.29% | 76.9만 |
|---|
| 2026.02.23 | ₩225,137 | ₩228,031 | ₩213,787 | ₩219,120 | -2.67% | 149.9만 |
|---|
| 2026.02.20 | ₩217,807 | ₩230,390 | ₩216,360 | ₩226,356 | +3.93% | 159.9만 |
|---|
| 2026.02.19 | ₩206,484 | ₩221,264 | ₩202,758 | ₩220,085 | +6.59% | 205.6만 |
|---|
| 2026.02.18 | ₩196,742 | ₩212,326 | ₩196,085 | ₩211,723 | +7.61% | 254.1만 |
|---|
| 2026.02.17 | ₩215,395 | ₩220,246 | ₩211,482 | ₩212,433 | -1.37% | 193.7만 |
|---|
| 2026.02.13 | ₩214,993 | ₩218,865 | ₩209,820 | ₩216,212 | +0.57% | 110.2만 |
|---|
| 2026.02.12 | ₩211,040 | ₩217,914 | ₩198,779 | ₩212,715 | +0.79% | 282.7만 |
|---|
| 2026.02.11 | ₩245,304 | ₩245,371 | ₩218,356 | ₩222,417 | -9.33% | 198만 |
|---|
| 2026.02.10 | ₩243,884 | ₩247,167 | ₩238,885 | ₩242,865 | -0.42% | 105.5만 |
|---|
| 2026.02.09 | ₩251,039 | ₩252,862 | ₩246,483 | ₩248,842 | -0.88% | 85.3만 |
|---|
| 2026.02.06 | ₩247,756 | ₩256,614 | ₩244,513 | ₩253,545 | +2.34% | 98.8만 |
|---|
| 2026.02.05 | ₩268,862 | ₩270,309 | ₩243,575 | ₩246,162 | -8.44% | 124.1만 |
|---|
| 2026.02.04 | ₩271,595 | ₩273,016 | ₩265,605 | ₩270,175 | -0.52% | 84.8만 |
|---|
| 2026.02.03 | ₩287,166 | ₩293,049 | ₩268,232 | ₩269,893 | -6.01% | 96.4만 |
|---|
| 2026.02.02 | ₩279,877 | ₩286,309 | ₩277,183 | ₩285,719 | +2.09% | 40.3만 |
|---|
| 2026.01.30 | ₩281,900 | ₩284,875 | ₩278,872 | ₩282,047 | +0.05% | 38.5만 |
|---|
| 2026.01.29 | ₩290,047 | ₩291,763 | ₩281,592 | ₩283,655 | -2.20% | 55.5만 |
|---|
| 2026.01.28 | ₩292,727 | ₩293,960 | ₩287,407 | ₩290,624 | -0.72% | 44.5만 |
|---|
| 2026.01.27 | ₩295,515 | ₩301,210 | ₩294,081 | ₩294,175 | -0.45% | 40.1만 |
|---|
| 2026.01.26 | ₩293,639 | ₩298,382 | ₩292,165 | ₩297,953 | +1.47% | 50.6만 |
|---|
| 2026.01.23 | ₩298,958 | ₩299,092 | ₩291,548 | ₩294,282 | -1.56% | 57.7만 |
|---|
| 2026.01.22 | ₩306,047 | ₩306,047 | ₩297,886 | ₩300,205 | -1.91% | 52.1만 |
|---|
| 2026.01.21 | ₩294,161 | ₩304,091 | ₩294,161 | ₩303,876 | +3.30% | 52.1만 |
|---|
| 2026.01.20 | ₩291,401 | ₩299,655 | ₩289,485 | ₩292,379 | +0.34% | 71.9만 |
|---|
| 2026.01.16 | ₩299,401 | ₩304,868 | ₩293,330 | ₩294,402 | -1.67% | 86.7만 |
|---|
| 2026.01.15 | ₩290,088 | ₩300,741 | ₩286,912 | ₩299,454 | +3.23% | 78만 |
|---|
| 2026.01.14 | ₩293,665 | ₩296,841 | ₩288,412 | ₩289,967 | -1.26% | 93.6만 |
|---|
| 2026.01.13 | ₩297,029 | ₩306,704 | ₩288,104 | ₩293,451 | -1.20% | 105.4만 |
|---|
| 2026.01.12 | ₩296,439 | ₩297,873 | ₩286,041 | ₩293,223 | -1.08% | 74.4만 |
|---|
| 2026.01.09 | ₩291,883 | ₩297,980 | ₩290,624 | ₩296,024 | +1.42% | 113.4만 |
|---|
| 2026.01.08 | ₩286,630 | ₩290,744 | ₩279,622 | ₩288,788 | +0.75% | 99.5만 |
|---|
| 2026.01.07 | ₩289,994 | ₩291,977 | ₩288,131 | ₩290,476 | +0.17% | 73.2만 |
|---|
| 2026.01.06 | ₩279,193 | ₩290,463 | ₩279,193 | ₩289,592 | +3.72% | 75.3만 |
|---|
| 2026.01.05 | ₩263,984 | ₩279,649 | ₩261,210 | ₩279,153 | +5.75% | 71.1만 |
|---|
| 2026.01.02 | ₩268,178 | ₩272,024 | ₩266,088 | ₩271,247 | +1.14% | 48.4만 |
|---|
| 2025.12.31 | ₩271,394 | ₩271,394 | ₩267,267 | ₩267,307 | -1.51% | 31.2만 |
|---|
| 2025.12.30 | ₩271,716 | ₩272,868 | ₩269,210 | ₩270,657 | -0.39% | 30.1만 |
|---|
| 2025.12.29 | ₩272,252 | ₩274,704 | ₩271,381 | ₩272,238 | -0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩272,587 | ₩273,619 | ₩271,126 | ₩272,908 | +0.12% | 29.3만 |
|---|
| 2025.12.24 | ₩271,609 | ₩273,377 | ₩269,398 | ₩272,238 | +0.23% | 24.2만 |
|---|
| 2025.12.23 | ₩270,952 | ₩273,458 | ₩270,094 | ₩271,850 | +0.33% | 46.2만 |
|---|
| 2025.12.22 | ₩263,971 | ₩273,994 | ₩263,971 | ₩272,051 | +3.06% | 63.2만 |
|---|
| 2025.12.19 | ₩259,240 | ₩265,780 | ₩257,136 | ₩264,064 | +1.86% | 117.5만 |
|---|
| 2025.12.18 | ₩264,413 | ₩267,910 | ₩259,468 | ₩259,763 | -1.76% | 67.1만 |
|---|
| 2025.12.17 | ₩260,714 | ₩266,597 | ₩260,714 | ₩262,617 | +0.73% | 58.7만 |
|---|
| 2025.12.16 | ₩264,399 | ₩265,753 | ₩260,634 | ₩261,599 | -1.06% | 72.3만 |
|---|
| 2025.12.15 | ₩264,091 | ₩268,781 | ₩261,438 | ₩265,525 | +0.54% | 84.3만 |
|---|
| 2025.12.12 | ₩260,460 | ₩261,987 | ₩257,404 | ₩258,664 | -0.69% | 51.5만 |
|---|
| 2025.12.11 | ₩261,210 | ₩263,153 | ₩257,793 | ₩260,540 | -0.26% | 63.9만 |
|---|
| 2025.12.10 | ₩251,374 | ₩261,384 | ₩249,378 | ₩261,103 | +3.87% | 110.7만 |
|---|
| 2025.12.09 | ₩250,316 | ₩256,399 | ₩249,150 | ₩249,230 | -0.43% | 107만 |
|---|
| 2025.12.08 | ₩247,086 | ₩253,465 | ₩245,800 | ₩250,745 | +1.48% | 81.1만 |
|---|
| 2025.12.05 | ₩247,917 | ₩249,110 | ₩244,835 | ₩246,979 | -0.38% | 70.5만 |
|---|
| 2025.12.04 | ₩250,061 | ₩250,209 | ₩236,339 | ₩246,617 | -1.38% | 99.3만 |
|---|
| 2025.12.03 | ₩242,423 | ₩249,150 | ₩241,204 | ₩247,461 | +2.08% | 77.1만 |
|---|
| 2025.12.02 | ₩233,150 | ₩237,197 | ₩231,756 | ₩234,182 | +0.44% | 63.6만 |
|---|
| 2025.12.01 | ₩237,612 | ₩242,477 | ₩235,455 | ₩235,964 | -0.69% | 89.7만 |
|---|
| 2025.11.28 | ₩238,524 | ₩239,261 | ₩237,090 | ₩238,711 | +0.08% | 22.6만 |
|---|
| 2025.11.26 | ₩239,864 | ₩240,118 | ₩236,741 | ₩239,783 | -0.03% | 35.1만 |
|---|
| 2025.11.25 | ₩228,487 | ₩239,261 | ₩228,487 | ₩238,591 | +4.42% | 79만 |
|---|
| 2025.11.24 | ₩224,534 | ₩230,108 | ₩224,386 | ₩228,393 | +1.72% | 174.7만 |
|---|
| 2025.11.21 | ₩219,214 | ₩231,006 | ₩211,040 | ₩224,641 | +2.48% | 134.3만 |
|---|
| 2025.11.20 | ₩218,249 | ₩221,747 | ₩215,355 | ₩217,190 | -0.49% | 57.9만 |
|---|
| 2025.11.19 | ₩216,855 | ₩217,954 | ₩210,008 | ₩216,601 | -0.12% | 75.1만 |
|---|
| 2025.11.18 | ₩218,088 | ₩220,246 | ₩215,060 | ₩217,793 | -0.14% | 129만 |
|---|
| 2025.11.17 | ₩224,708 | ₩228,527 | ₩218,048 | ₩218,075 | -2.95% | 71.4만 |
|---|
| 2025.11.14 | ₩223,891 | ₩226,463 | ₩221,170 | ₩224,869 | +0.44% | 189.5만 |
|---|
| 2025.11.13 | ₩226,919 | ₩234,664 | ₩225,499 | ₩226,745 | -0.08% | 114.4만 |
|---|
| 2025.11.12 | ₩231,864 | ₩233,766 | ₩229,224 | ₩229,813 | -0.88% | 105.7만 |
|---|
| 2025.11.11 | ₩227,401 | ₩235,241 | ₩224,587 | ₩232,493 | +2.24% | 92.9만 |
|---|
| 2025.11.10 | ₩223,971 | ₩231,596 | ₩223,730 | ₩226,423 | +1.09% | 116.4만 |
|---|
| 2025.11.07 | ₩226,343 | ₩229,813 | ₩222,095 | ₩225,190 | -0.51% | 90.1만 |
|---|
| 2025.11.06 | ₩224,748 | ₩234,504 | ₩222,041 | ₩228,983 | +1.88% | 190.7만 |
|---|
| 2025.11.05 | ₩218,812 | ₩227,991 | ₩214,417 | ₩224,721 | +2.70% | 282.7만 |
|---|
| 2025.11.04 | ₩235,897 | ₩241,458 | ₩235,616 | ₩238,323 | +1.03% | 117.3만 |
|---|
| 2025.11.03 | ₩239,140 | ₩239,783 | ₩233,016 | ₩239,676 | +0.22% | 67.1만 |
|---|
| 2025.10.31 | ₩239,046 | ₩243,294 | ₩238,751 | ₩241,297 | +0.94% | 95만 |
|---|
| 2025.10.30 | ₩237,344 | ₩243,964 | ₩237,344 | ₩240,011 | +1.12% | 78.5만 |
|---|
| 2025.10.29 | ₩250,195 | ₩256,493 | ₩235,281 | ₩241,405 | -3.51% | 159.1만 |
|---|
| 2025.10.28 | ₩259,227 | ₩259,254 | ₩250,624 | ₩251,830 | -2.85% | 110.3만 |
|---|
| 2025.10.27 | ₩264,306 | ₩265,324 | ₩259,173 | ₩261,679 | -0.99% | 93.7만 |
|---|
| 2025.10.24 | ₩260,111 | ₩267,548 | ₩256,587 | ₩264,038 | +1.51% | 174.2만 |
|---|
| 2025.10.23 | ₩255,944 | ₩261,639 | ₩253,224 | ₩255,904 | -0.02% | 107.6만 |
|---|
| 2025.10.22 | ₩255,528 | ₩255,528 | ₩247,743 | ₩250,584 | -1.94% | 137.7만 |
|---|
| 2025.10.21 | ₩247,904 | ₩255,153 | ₩247,890 | ₩252,272 | +1.76% | 104.9만 |
|---|
| 2025.10.20 | ₩240,333 | ₩246,872 | ₩239,220 | ₩246,751 | +2.67% | 81.6만 |
|---|
| 2025.10.17 | ₩232,038 | ₩239,555 | ₩231,448 | ₩239,220 | +3.10% | 102.7만 |
|---|
| 2025.10.16 | ₩231,756 | ₩238,189 | ₩230,483 | ₩234,436 | +1.16% | 130.4만 |
|---|
| 2025.10.15 | ₩228,098 | ₩231,850 | ₩226,075 | ₩228,768 | +0.29% | 53.1만 |
|---|
| 2025.10.14 | ₩225,700 | ₩231,033 | ₩223,596 | ₩227,978 | +1.01% | 58.1만 |
|---|
| 2025.10.13 | ₩227,897 | ₩230,765 | ₩224,708 | ₩228,661 | +0.34% | 69.8만 |
|---|
| 2025.10.10 | ₩231,113 | ₩233,659 | ₩223,690 | ₩223,824 | -3.15% | 72.5만 |
|---|