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 | ₩393,462 | ₩407,632 | ₩393,462 | ₩403,065 | +2.44% | 68만 |
| 2026.10.08 | ₩396,681 | ₩398,363 | ₩385,221 | ₩398,003 | +0.33% | 117.7만 |
| 2026.10.07 | ₩405,188 | ₩407,592 | ₩393,034 | ₩401,075 | -1.02% | 124.2만 |
| 2026.10.06 | ₩427,118 | ₩445,149 | ₩400,687 | ₩407,298 | -4.64% | 192.3만 |
| 2026.10.05 | ₩390,056 | ₩417,048 | ₩390,016 | ₩415,058 | +6.41% | 130.6만 |
| 2026.10.02 | ₩384,527 | ₩388,133 | ₩381,642 | ₩387,572 | +0.79% | 44.4만 |
| 2026.10.01 | ₩389,802 | ₩396,667 | ₩380,119 | ₩383,084 | -1.72% | 82.3만 |
| 2026.09.30 | ₩396,627 | ₩399,312 | ₩391,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩394,009 |
| -0.66% |
| 79.4만 |
| 2026.09.29 | ₩393,609 | ₩398,270 | ₩386,490 | ₩395,278 | +0.42% | 66.1만 |
|---|
| 2026.09.28 | ₩386,156 | ₩396,507 | ₩386,156 | ₩393,449 | +1.89% | 90만 |
|---|
| 2026.09.25 | ₩391,579 | ₩394,303 | ₩383,619 | ₩391,111 | -0.12% | 83.8만 |
|---|
| 2026.09.24 | ₩369,956 | ₩398,537 | ₩369,889 | ₩393,248 | +6.30% | 159.1만 |
|---|
| 2026.09.23 | ₩379,104 | ₩388,774 | ₩369,475 | ₩370,396 | -2.30% | 159.4만 |
|---|
| 2026.09.22 | ₩374,216 | ₩387,465 | ₩370,503 | ₩380,787 | +1.76% | 113.7만 |
|---|
| 2026.09.21 | ₩373,121 | ₩376,139 | ₩368,460 | ₩372,640 | -0.13% | 95.3만 |
|---|
| 2026.09.18 | ₩375,645 | ₩377,969 | ₩368,620 | ₩371,371 | -1.14% | 148.1만 |
|---|
| 2026.09.17 | ₩374,109 | ₩381,415 | ₩366,483 | ₩376,193 | +0.56% | 81만 |
|---|
| 2026.09.16 | ₩364,320 | ₩377,849 | ₩361,782 | ₩365,161 | +0.23% | 101.5만 |
|---|
| 2026.09.15 | ₩363,638 | ₩368,740 | ₩360,513 | ₩364,453 | +0.22% | 98.4만 |
|---|
| 2026.09.14 | ₩371,652 | ₩373,482 | ₩356,960 | ₩364,760 | -1.85% | 138.5만 |
|---|
| 2026.09.11 | ₩368,633 | ₩374,497 | ₩368,126 | ₩371,639 | +0.82% | 76.8만 |
|---|
| 2026.09.10 | ₩367,792 | ₩368,460 | ₩363,358 | ₩364,613 | -0.86% | 76.5만 |
|---|
| 2026.09.09 | ₩372,012 | ₩374,964 | ₩367,285 | ₩371,759 | -0.07% | 78.9만 |
|---|
| 2026.09.08 | ₩381,442 | ₩381,896 | ₩374,176 | ₩374,977 | -1.69% | 72.9만 |
|---|
| 2026.09.04 | ₩385,034 | ₩389,575 | ₩381,094 | ₩385,315 | +0.07% | 73.9만 |
|---|
| 2026.09.03 | ₩392,941 | ₩395,024 | ₩381,388 | ₩391,792 | -0.29% | 64.6만 |
|---|
| 2026.09.02 | ₩381,295 | ₩390,724 | ₩377,381 | ₩389,669 | +2.20% | 60.7만 |
|---|
| 2026.09.01 | ₩386,330 | ₩388,026 | ₩375,178 | ₩377,088 | -2.39% | 70.6만 |
|---|
| 2026.08.31 | ₩381,856 | ₩389,201 | ₩379,759 | ₩384,968 | +0.81% | 108.6만 |
|---|
| 2026.08.28 | ₩389,535 | ₩393,849 | ₩386,784 | ₩389,322 | -0.05% | 66만 |
|---|
| 2026.08.27 | ₩396,681 | ₩405,095 | ₩395,238 | ₩395,879 | -0.20% | 90.1만 |
|---|
| 2026.08.26 | ₩391,552 | ₩400,046 | ₩387,332 | ₩394,130 | +0.66% | 123.1만 |
|---|
| 2026.08.25 | ₩400,580 | ₩401,462 | ₩394,477 | ₩397,522 | -0.76% | 88.4만 |
|---|
| 2026.08.24 | ₩397,509 | ₩399,365 | ₩388,293 | ₩398,777 | +0.32% | 78.6만 |
|---|
| 2026.08.21 | ₩389,696 | ₩398,243 | ₩386,076 | ₩394,250 | +1.17% | 88.8만 |
|---|
| 2026.08.20 | ₩381,602 | ₩399,766 | ₩376,273 | ₩389,255 | +2.01% | 105.9만 |
|---|
| 2026.08.19 | ₩379,599 | ₩393,408 | ₩374,871 | ₩387,318 | +2.03% | 98.7만 |
|---|
| 2026.08.18 | ₩382,510 | ₩386,784 | ₩372,707 | ₩372,881 | -2.52% | 70.4만 |
|---|
| 2026.08.17 | ₩373,268 | ₩385,822 | ₩372,667 | ₩382,831 | +2.56% | 85.7만 |
|---|
| 2026.08.14 | ₩374,043 | ₩378,236 | ₩369,502 | ₩374,029 | -0.00% | 75만 |
|---|
| 2026.08.13 | ₩382,377 | ₩384,367 | ₩372,413 | ₩375,659 | -1.76% | 105.5만 |
|---|
| 2026.08.12 | ₩377,862 | ₩384,674 | ₩373,962 | ₩379,799 | +0.51% | 116.6만 |
|---|
| 2026.08.11 | ₩367,097 | ₩377,154 | ₩363,064 | ₩376,634 | +2.60% | 118만 |
|---|
| 2026.08.10 | ₩354,797 | ₩370,049 | ₩354,583 | ₩369,956 | +4.27% | 102.5만 |
|---|
| 2026.08.07 | ₩349,294 | ₩357,388 | ₩348,346 | ₩357,254 | +2.28% | 61.3만 |
|---|
| 2026.08.06 | ₩353,782 | ₩357,935 | ₩341,628 | ₩354,610 | +0.23% | 130.7만 |
|---|
| 2026.08.05 | ₩357,922 | ₩357,922 | ₩336,660 | ₩348,212 | -2.71% | 178.2만 |
|---|
| 2026.08.04 | ₩312,966 | ₩316,853 | ₩305,207 | ₩312,686 | -0.09% | 114.7만 |
|---|
| 2026.08.03 | ₩311,577 | ₩314,796 | ₩304,526 | ₩308,345 | -1.04% | 60.8만 |
|---|
| 2026.07.31 | ₩314,810 | ₩316,613 | ₩307,264 | ₩310,536 | -1.36% | 50.9만 |
|---|
| 2026.07.30 | ₩313,260 | ₩314,529 | ₩303,684 | ₩313,354 | +0.03% | 93.8만 |
|---|
| 2026.07.29 | ₩321,394 | ₩323,745 | ₩312,766 | ₩313,594 | -2.43% | 105.5만 |
|---|
| 2026.07.28 | ₩310,255 | ₩324,185 | ₩309,187 | ₩321,113 | +3.50% | 125.8만 |
|---|
| 2026.07.27 | ₩301,654 | ₩303,831 | ₩297,407 | ₩299,571 | -0.69% | 72만 |
|---|
| 2026.07.24 | ₩307,491 | ₩309,828 | ₩300,546 | ₩302,616 | -1.59% | 47.6만 |
|---|
| 2026.07.23 | ₩312,619 | ₩319,003 | ₩299,544 | ₩306,235 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩291,410 | ₩296,272 | ₩289,808 | ₩292,091 | +0.23% | 57.1만 |
|---|
| 2026.07.21 | ₩287,911 | ₩298,662 | ₩285,013 | ₩293,026 | +1.78% | 92.5만 |
|---|
| 2026.07.20 | ₩293,881 | ₩296,005 | ₩288,939 | ₩293,427 | -0.15% | 95.3만 |
|---|
| 2026.07.17 | ₩300,425 | ₩305,220 | ₩297,394 | ₩299,637 | -0.26% | 71만 |
|---|
| 2026.07.16 | ₩305,006 | ₩308,132 | ₩300,185 | ₩306,062 | +0.35% | 91.2만 |
|---|
| 2026.07.15 | ₩310,255 | ₩312,339 | ₩300,439 | ₩304,806 | -1.76% | 86.1만 |
|---|
| 2026.07.14 | ₩305,006 | ₩314,142 | ₩300,839 | ₩308,799 | +1.24% | 96.5만 |
|---|
| 2026.07.13 | ₩311,724 | ₩314,943 | ₩299,931 | ₩306,850 | -1.56% | 91만 |
|---|
| 2026.07.10 | ₩313,861 | ₩317,681 | ₩310,669 | ₩311,738 | -0.68% | 87.3만 |
|---|
| 2026.07.09 | ₩299,811 | ₩312,152 | ₩297,754 | ₩311,991 | +4.06% | 65.3만 |
|---|
| 2026.07.08 | ₩301,881 | ₩304,258 | ₩291,677 | ₩299,117 | -0.92% | 74.1만 |
|---|
| 2026.07.07 | ₩311,190 | ₩313,754 | ₩301,440 | ₩305,420 | -1.85% | 80.6만 |
|---|
| 2026.07.06 | ₩303,965 | ₩310,282 | ₩298,970 | ₩309,093 | +1.69% | 63.2만 |
|---|
| 2026.07.02 | ₩306,516 | ₩309,133 | ₩303,110 | ₩308,105 | +0.52% | 84.5만 |
|---|
| 2026.07.01 | ₩301,334 | ₩316,025 | ₩300,412 | ₩305,968 | +1.54% | 108.6만 |
|---|
| 2026.06.30 | ₩301,507 | ₩304,632 | ₩296,646 | ₩302,896 | +0.46% | 106.1만 |
|---|
| 2026.06.29 | ₩287,697 | ₩301,667 | ₩286,829 | ₩301,267 | +4.72% | 109.2만 |
|---|
| 2026.06.26 | ₩280,472 | ₩290,075 | ₩280,472 | ₩288,151 | +2.74% | 144.6만 |
|---|
| 2026.06.25 | ₩272,325 | ₩285,681 | ₩270,829 | ₩284,091 | +4.32% | 153.6만 |
|---|
| 2026.06.24 | ₩253,640 | ₩270,842 | ₩253,640 | ₩269,921 | +6.42% | 93.7만 |
|---|
| 2026.06.23 | ₩243,356 | ₩250,608 | ₩242,448 | ₩249,219 | +2.41% | 63.2만 |
|---|
| 2026.06.22 | ₩245,092 | ₩248,819 | ₩238,962 | ₩242,488 | -1.06% | 67만 |
|---|
| 2026.06.18 | ₩245,346 | ₩248,658 | ₩243,022 | ₩247,082 | +0.71% | 117만 |
|---|
| 2026.06.17 | ₩252,171 | ₩255,550 | ₩242,702 | ₩243,530 | -3.43% | 102.5만 |
|---|
| 2026.06.16 | ₩252,344 | ₩253,760 | ₩246,601 | ₩246,802 | -2.20% | 66.1만 |
|---|
| 2026.06.15 | ₩252,799 | ₩255,456 | ₩250,127 | ₩251,717 | -0.43% | 69.1만 |
|---|
| 2026.06.12 | ₩249,633 | ₩254,815 | ₩247,296 | ₩250,435 | +0.32% | 49.4만 |
|---|
| 2026.06.11 | ₩248,324 | ₩252,718 | ₩243,757 | ₩251,169 | +1.15% | 54.1만 |
|---|
| 2026.06.10 | ₩251,743 | ₩258,849 | ₩246,308 | ₩248,805 | -1.17% | 78.8만 |
|---|
| 2026.06.09 | ₩251,757 | ₩257,994 | ₩246,455 | ₩253,560 | +0.72% | 77.8만 |
|---|
| 2026.06.08 | ₩244,144 | ₩250,074 | ₩242,354 | ₩249,006 | +1.99% | 76.2만 |
|---|
| 2026.06.05 | ₩249,994 | ₩250,221 | ₩241,139 | ₩242,194 | -3.12% | 51.9만 |
|---|
| 2026.06.04 | ₩243,076 | ₩251,022 | ₩241,206 | ₩248,137 | +2.08% | 73.7만 |
|---|
| 2026.06.03 | ₩230,721 | ₩241,807 | ₩226,327 | ₩240,231 | +4.12% | 53.6만 |
|---|
| 2026.06.02 | ₩239,069 | ₩242,755 | ₩229,947 | ₩233,446 | -2.35% | 75.2만 |
|---|
| 2026.06.01 | ₩240,778 | ₩246,655 | ₩237,813 | ₩243,169 | +0.99% | 99.6만 |
|---|
| 2026.05.29 | ₩242,194 | ₩246,855 | ₩236,411 | ₩241,353 | -0.35% | 104.1만 |
|---|
| 2026.05.28 | ₩219,008 | ₩245,480 | ₩219,008 | ₩242,194 | +10.59% | 131.6만 |
|---|
| 2026.05.27 | ₩210,848 | ₩220,064 | ₩210,848 | ₩219,690 | +4.19% | 116.6만 |
|---|
| 2026.05.26 | ₩214,414 | ₩214,414 | ₩207,683 | ₩209,325 | -2.37% | 112만 |
|---|
| 2026.05.22 | ₩213,466 | ₩218,260 | ₩207,763 | ₩214,093 | +0.29% | 58.9만 |
|---|
| 2026.05.21 | ₩207,095 | ₩214,574 | ₩204,491 | ₩212,170 | +2.45% | 86.8만 |
|---|
| 2026.05.20 | ₩204,090 | ₩209,739 | ₩197,011 | ₩208,391 | +2.11% | 88.1만 |
|---|
| 2026.05.19 | ₩201,125 | ₩206,214 | ₩195,262 | ₩203,582 | +1.22% | 108.7만 |
|---|
| 2026.05.18 | ₩203,275 | ₩210,421 | ₩199,562 | ₩200,243 | -1.49% | 162.9만 |
|---|
| 2026.05.15 | ₩210,407 | ₩214,040 | ₩200,310 | ₩201,472 | -4.25% | 139.8만 |
|---|
| 2026.05.14 | ₩218,915 | ₩219,529 | ₩212,210 | ₩212,517 | -2.92% | 82.9만 |
|---|
| 2026.05.13 | ₩223,095 | ₩223,095 | ₩213,800 | ₩217,499 | -2.51% | 73.5만 |
|---|
| 2026.05.12 | ₩226,020 | ₩228,411 | ₩218,301 | ₩225,299 | -0.32% | 72.5만 |
|---|
| 2026.05.11 | ₩236,358 | ₩238,281 | ₩224,965 | ₩224,992 | -4.81% | 76.2만 |
|---|
| 2026.05.08 | ₩243,823 | ₩245,279 | ₩232,484 | ₩237,226 | -2.71% | 97.8만 |
|---|
| 2026.05.07 | ₩252,825 | ₩259,864 | ₩242,635 | ₩242,648 | -4.03% | 133.6만 |
|---|
| 2026.05.06 | ₩250,061 | ₩252,879 | ₩241,326 | ₩242,715 | -2.94% | 110.3만 |
|---|
| 2026.05.05 | ₩233,299 | ₩247,844 | ₩230,281 | ₩247,603 | +6.13% | 117.2만 |
|---|
| 2026.05.04 | ₩220,064 | ₩230,601 | ₩220,064 | ₩230,147 | +4.58% | 74.4만 |
|---|
| 2026.05.01 | ₩223,923 | ₩223,923 | ₩217,833 | ₩221,412 | -1.12% | 66.9만 |
|---|
| 2026.04.30 | ₩217,900 | ₩223,523 | ₩216,297 | ₩223,002 | +2.34% | 70.3만 |
|---|
| 2026.04.29 | ₩223,122 | ₩225,673 | ₩216,858 | ₩218,821 | -1.93% | 53.2만 |
|---|
| 2026.04.28 | ₩227,610 | ₩228,317 | ₩220,478 | ₩222,761 | -2.13% | 63.3만 |
|---|
| 2026.04.27 | ₩227,129 | ₩233,005 | ₩226,755 | ₩228,691 | +0.69% | 75.1만 |
|---|
| 2026.04.24 | ₩225,847 | ₩229,346 | ₩223,309 | ₩226,781 | +0.41% | 71.6만 |
|---|
| 2026.04.23 | ₩238,601 | ₩241,553 | ₩221,105 | ₩224,030 | -6.11% | 123.8만 |
|---|
| 2026.04.22 | ₩247,763 | ₩248,204 | ₩242,702 | ₩246,815 | -0.38% | 86.6만 |
|---|
| 2026.04.21 | ₩248,658 | ₩253,947 | ₩243,169 | ₩244,545 | -1.65% | 44.5만 |
|---|
| 2026.04.20 | ₩241,900 | ₩249,526 | ₩241,900 | ₩247,804 | +2.44% | 57.7만 |
|---|
| 2026.04.17 | ₩240,818 | ₩247,897 | ₩239,162 | ₩245,586 | +1.98% | 74.5만 |
|---|
| 2026.04.16 | ₩238,989 | ₩247,082 | ₩234,782 | ₩236,318 | -1.12% | 91.5만 |
|---|
| 2026.04.15 | ₩241,473 | ₩246,561 | ₩236,905 | ₩241,152 | -0.13% | 97.6만 |
|---|
| 2026.04.14 | ₩242,942 | ₩245,480 | ₩239,389 | ₩239,483 | -1.42% | 87.5만 |
|---|
| 2026.04.13 | ₩237,025 | ₩240,084 | ₩231,363 | ₩238,187 | +0.49% | 63.6만 |
|---|
| 2026.04.10 | ₩235,196 | ₩235,423 | ₩230,508 | ₩234,595 | -0.26% | 48.8만 |
|---|
| 2026.04.09 | ₩233,727 | ₩235,289 | ₩227,316 | ₩234,461 | +0.31% | 83.9만 |
|---|
| 2026.04.08 | ₩237,920 | ₩241,459 | ₩232,311 | ₩233,820 | -1.72% | 97.9만 |
|---|
| 2026.04.07 | ₩223,122 | ₩228,344 | ₩221,786 | ₩226,434 | +1.48% | 68.7만 |
|---|
| 2026.04.06 | ₩227,797 | ₩232,204 | ₩215,736 | ₩224,671 | -1.37% | 134.5만 |
|---|
| 2026.04.02 | ₩227,756 | ₩240,177 | ₩227,743 | ₩232,244 | +1.97% | 83.9만 |
|---|
| 2026.04.01 | ₩232,084 | ₩235,329 | ₩229,266 | ₩233,593 | +0.65% | 91.6만 |
|---|
| 2026.03.31 | ₩217,099 | ₩230,481 | ₩216,417 | ₩230,388 | +6.12% | 118만 |
|---|
| 2026.03.30 | ₩215,763 | ₩218,100 | ₩211,342 | ₩213,319 | -1.13% | 87.3만 |
|---|
| 2026.03.27 | ₩218,501 | ₩218,501 | ₩204,678 | ₩212,571 | -2.71% | 81.4만 |
|---|
| 2026.03.26 | ₩219,476 | ₩224,698 | ₩219,476 | ₩220,544 | +0.49% | 90.9만 |
|---|
| 2026.03.25 | ₩218,795 | ₩221,720 | ₩212,584 | ₩221,559 | +1.26% | 103.4만 |
|---|
| 2026.03.24 | ₩207,095 | ₩215,242 | ₩205,185 | ₩212,611 | +2.66% | 59.8만 |
|---|
| 2026.03.23 | ₩209,219 | ₩212,825 | ₩205,666 | ₩211,022 | +0.86% | 98.4만 |
|---|
| 2026.03.20 | ₩204,157 | ₩208,190 | ₩201,446 | ₩205,145 | +0.48% | 80.9만 |
|---|
| 2026.03.19 | ₩208,404 | ₩212,157 | ₩204,197 | ₩204,411 | -1.92% | 79.1만 |
|---|
| 2026.03.18 | ₩202,501 | ₩211,235 | ₩199,856 | ₩209,833 | +3.62% | 80.5만 |
|---|
| 2026.03.17 | ₩207,683 | ₩212,050 | ₩204,451 | ₩205,292 | -1.15% | 75.5만 |
|---|
| 2026.03.16 | ₩210,581 | ₩211,703 | ₩202,581 | ₩202,968 | -3.62% | 79.1만 |
|---|
| 2026.03.13 | ₩207,843 | ₩212,037 | ₩204,411 | ₩207,629 | -0.10% | 98.8만 |
|---|
| 2026.03.12 | ₩221,800 | ₩222,321 | ₩202,861 | ₩203,890 | -8.07% | 141.5만 |
|---|
| 2026.03.11 | ₩222,681 | ₩227,262 | ₩222,334 | ₩225,593 | +1.31% | 60.5만 |
|---|
| 2026.03.10 | ₩232,324 | ₩234,100 | ₩222,801 | ₩223,536 | -3.78% | 79.4만 |
|---|
| 2026.03.09 | ₩230,695 | ₩237,800 | ₩224,658 | ₩236,384 | +2.47% | 102.9만 |
|---|
| 2026.03.06 | ₩238,922 | ₩240,217 | ₩230,948 | ₩233,005 | -2.48% | 107.9만 |
|---|
| 2026.03.05 | ₩237,306 | ₩243,944 | ₩237,306 | ₩242,167 | +2.05% | 114.5만 |
|---|
| 2026.03.04 | ₩235,142 | ₩241,753 | ₩234,394 | ₩239,843 | +2.00% | 74.3만 |
|---|
| 2026.03.03 | ₩232,284 | ₩238,294 | ₩229,787 | ₩234,648 | +1.02% | 79만 |
|---|
| 2026.03.02 | ₩234,114 | ₩239,336 | ₩231,349 | ₩238,548 | +1.89% | 83.5만 |
|---|
| 2026.02.27 | ₩229,827 | ₩240,164 | ₩227,049 | ₩238,388 | +3.73% | 119.8만 |
|---|
| 2026.02.26 | ₩224,484 | ₩234,368 | ₩222,494 | ₩234,341 | +4.39% | 163.3만 |
|---|
| 2026.02.25 | ₩226,928 | ₩228,451 | ₩222,508 | ₩223,790 | -1.38% | 98.2만 |
|---|
| 2026.02.24 | ₩216,831 | ₩225,686 | ₩215,603 | ₩221,786 | +2.29% | 76.9만 |
|---|
| 2026.02.23 | ₩224,391 | ₩227,276 | ₩213,078 | ₩218,394 | -2.67% | 149.9만 |
|---|
| 2026.02.20 | ₩217,085 | ₩229,626 | ₩215,643 | ₩225,606 | +3.93% | 159.9만 |
|---|
| 2026.02.19 | ₩205,800 | ₩220,531 | ₩202,087 | ₩219,356 | +6.59% | 205.6만 |
|---|
| 2026.02.18 | ₩196,090 | ₩211,623 | ₩195,435 | ₩211,022 | +7.61% | 254.1만 |
|---|
| 2026.02.17 | ₩214,681 | ₩219,516 | ₩210,781 | ₩211,729 | -1.37% | 193.7만 |
|---|
| 2026.02.13 | ₩214,280 | ₩218,140 | ₩209,125 | ₩215,496 | +0.57% | 110.2만 |
|---|
| 2026.02.12 | ₩210,341 | ₩217,192 | ₩198,120 | ₩212,010 | +0.79% | 282.7만 |
|---|
| 2026.02.11 | ₩244,491 | ₩244,558 | ₩217,633 | ₩221,680 | -9.33% | 198만 |
|---|
| 2026.02.10 | ₩243,076 | ₩246,348 | ₩238,094 | ₩242,061 | -0.42% | 105.5만 |
|---|
| 2026.02.09 | ₩250,208 | ₩252,024 | ₩245,667 | ₩248,017 | -0.88% | 85.3만 |
|---|
| 2026.02.06 | ₩246,935 | ₩255,764 | ₩243,703 | ₩252,705 | +2.34% | 98.8만 |
|---|
| 2026.02.05 | ₩267,971 | ₩269,413 | ₩242,768 | ₩245,346 | -8.44% | 124.1만 |
|---|
| 2026.02.04 | ₩270,695 | ₩272,111 | ₩264,725 | ₩269,280 | -0.52% | 84.8만 |
|---|
| 2026.02.03 | ₩286,215 | ₩292,078 | ₩267,343 | ₩268,999 | -6.01% | 96.4만 |
|---|
| 2026.02.02 | ₩278,949 | ₩285,360 | ₩276,265 | ₩284,772 | +2.09% | 40.3만 |
|---|
| 2026.01.30 | ₩280,966 | ₩283,931 | ₩277,948 | ₩281,113 | +0.05% | 38.5만 |
|---|
| 2026.01.29 | ₩289,086 | ₩290,796 | ₩280,659 | ₩282,716 | -2.20% | 55.5만 |
|---|
| 2026.01.28 | ₩291,757 | ₩292,986 | ₩286,455 | ₩289,661 | -0.72% | 44.5만 |
|---|
| 2026.01.27 | ₩294,535 | ₩300,212 | ₩293,106 | ₩293,200 | -0.45% | 40.1만 |
|---|
| 2026.01.26 | ₩292,666 | ₩297,394 | ₩291,197 | ₩296,966 | +1.47% | 50.6만 |
|---|
| 2026.01.23 | ₩297,968 | ₩298,101 | ₩290,582 | ₩293,307 | -1.56% | 57.7만 |
|---|
| 2026.01.22 | ₩305,033 | ₩305,033 | ₩296,899 | ₩299,210 | -1.91% | 52.1만 |
|---|
| 2026.01.21 | ₩293,187 | ₩303,083 | ₩293,187 | ₩302,869 | +3.30% | 52.1만 |
|---|
| 2026.01.20 | ₩290,435 | ₩298,662 | ₩288,525 | ₩291,410 | +0.34% | 71.9만 |
|---|
| 2026.01.16 | ₩298,409 | ₩303,858 | ₩292,358 | ₩293,427 | -1.67% | 86.7만 |
|---|
| 2026.01.15 | ₩289,126 | ₩299,744 | ₩285,961 | ₩298,462 | +3.23% | 78만 |
|---|
| 2026.01.14 | ₩292,692 | ₩295,858 | ₩287,457 | ₩289,006 | -1.26% | 93.6만 |
|---|
| 2026.01.13 | ₩296,045 | ₩305,688 | ₩287,150 | ₩292,479 | -1.20% | 105.4만 |
|---|
| 2026.01.12 | ₩295,457 | ₩296,886 | ₩285,093 | ₩292,252 | -1.08% | 74.4만 |
|---|
| 2026.01.09 | ₩290,916 | ₩296,993 | ₩289,661 | ₩295,043 | +1.42% | 113.4만 |
|---|
| 2026.01.08 | ₩285,681 | ₩289,781 | ₩278,695 | ₩287,831 | +0.75% | 99.5만 |
|---|
| 2026.01.07 | ₩289,033 | ₩291,010 | ₩287,176 | ₩289,514 | +0.17% | 73.2만 |
|---|
| 2026.01.06 | ₩278,268 | ₩289,500 | ₩278,268 | ₩288,632 | +3.72% | 75.3만 |
|---|
| 2026.01.05 | ₩263,109 | ₩278,722 | ₩260,345 | ₩278,228 | +5.75% | 71.1만 |
|---|
| 2026.01.02 | ₩267,290 | ₩271,123 | ₩265,206 | ₩270,348 | +1.14% | 48.4만 |
|---|
| 2025.12.31 | ₩270,495 | ₩270,495 | ₩266,381 | ₩266,421 | -1.51% | 31.2만 |
|---|
| 2025.12.30 | ₩270,816 | ₩271,964 | ₩268,318 | ₩269,760 | -0.39% | 30.1만 |
|---|
| 2025.12.29 | ₩271,350 | ₩273,794 | ₩270,482 | ₩271,336 | -0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩271,684 | ₩272,712 | ₩270,228 | ₩272,004 | +0.12% | 29.3만 |
|---|
| 2025.12.24 | ₩270,709 | ₩272,472 | ₩268,505 | ₩271,336 | +0.23% | 24.2만 |
|---|
| 2025.12.23 | ₩270,054 | ₩272,552 | ₩269,200 | ₩270,949 | +0.33% | 46.2만 |
|---|
| 2025.12.22 | ₩263,096 | ₩273,086 | ₩263,096 | ₩271,149 | +3.06% | 63.2만 |
|---|
| 2025.12.19 | ₩258,381 | ₩264,899 | ₩256,284 | ₩263,189 | +1.86% | 117.5만 |
|---|
| 2025.12.18 | ₩263,537 | ₩267,022 | ₩258,608 | ₩258,902 | -1.76% | 67.1만 |
|---|
| 2025.12.17 | ₩259,850 | ₩265,714 | ₩259,850 | ₩261,747 | +0.73% | 58.7만 |
|---|
| 2025.12.16 | ₩263,523 | ₩264,872 | ₩259,770 | ₩260,732 | -1.06% | 72.3만 |
|---|
| 2025.12.15 | ₩263,216 | ₩267,891 | ₩260,572 | ₩264,645 | +0.54% | 84.3만 |
|---|
| 2025.12.12 | ₩259,597 | ₩261,119 | ₩256,552 | ₩257,807 | -0.69% | 51.5만 |
|---|
| 2025.12.11 | ₩260,345 | ₩262,281 | ₩256,939 | ₩259,677 | -0.26% | 63.9만 |
|---|
| 2025.12.10 | ₩250,541 | ₩260,518 | ₩248,551 | ₩260,238 | +3.87% | 110.7만 |
|---|
| 2025.12.09 | ₩249,486 | ₩255,550 | ₩248,324 | ₩248,405 | -0.43% | 107만 |
|---|
| 2025.12.08 | ₩246,268 | ₩252,625 | ₩244,985 | ₩249,914 | +1.48% | 81.1만 |
|---|
| 2025.12.05 | ₩247,096 | ₩248,284 | ₩244,024 | ₩246,161 | -0.38% | 70.5만 |
|---|
| 2025.12.04 | ₩249,233 | ₩249,379 | ₩235,556 | ₩245,800 | -1.38% | 99.3만 |
|---|
| 2025.12.03 | ₩241,620 | ₩248,324 | ₩240,404 | ₩246,642 | +2.08% | 77.1만 |
|---|
| 2025.12.02 | ₩232,378 | ₩236,411 | ₩230,989 | ₩233,406 | +0.44% | 63.6만 |
|---|
| 2025.12.01 | ₩236,825 | ₩241,673 | ₩234,675 | ₩235,182 | -0.69% | 89.7만 |
|---|
| 2025.11.28 | ₩237,733 | ₩238,468 | ₩236,304 | ₩237,920 | +0.08% | 22.6만 |
|---|
| 2025.11.26 | ₩239,069 | ₩239,323 | ₩235,957 | ₩238,989 | -0.03% | 35.1만 |
|---|
| 2025.11.25 | ₩227,730 | ₩238,468 | ₩227,730 | ₩237,800 | +4.42% | 79만 |
|---|
| 2025.11.24 | ₩223,790 | ₩229,346 | ₩223,643 | ₩227,636 | +1.72% | 174.7만 |
|---|
| 2025.11.21 | ₩218,488 | ₩230,241 | ₩210,341 | ₩223,897 | +2.48% | 134.3만 |
|---|
| 2025.11.20 | ₩217,526 | ₩221,012 | ₩214,641 | ₩216,471 | -0.49% | 57.9만 |
|---|
| 2025.11.19 | ₩216,137 | ₩217,232 | ₩209,312 | ₩215,883 | -0.12% | 75.1만 |
|---|
| 2025.11.18 | ₩217,366 | ₩219,516 | ₩214,347 | ₩217,072 | -0.14% | 129만 |
|---|
| 2025.11.17 | ₩223,963 | ₩227,770 | ₩217,326 | ₩217,352 | -2.95% | 71.4만 |
|---|
| 2025.11.14 | ₩223,149 | ₩225,713 | ₩220,437 | ₩224,124 | +0.44% | 189.5만 |
|---|
| 2025.11.13 | ₩226,167 | ₩233,887 | ₩224,751 | ₩225,994 | -0.08% | 114.4만 |
|---|
| 2025.11.12 | ₩231,095 | ₩232,992 | ₩228,464 | ₩229,052 | -0.88% | 105.7만 |
|---|
| 2025.11.11 | ₩226,648 | ₩234,461 | ₩223,843 | ₩231,723 | +2.24% | 92.9만 |
|---|
| 2025.11.10 | ₩223,229 | ₩230,828 | ₩222,988 | ₩225,673 | +1.09% | 116.4만 |
|---|
| 2025.11.07 | ₩225,593 | ₩229,052 | ₩221,359 | ₩224,444 | -0.51% | 90.1만 |
|---|
| 2025.11.06 | ₩224,003 | ₩233,727 | ₩221,306 | ₩228,224 | +1.88% | 190.7만 |
|---|
| 2025.11.05 | ₩218,087 | ₩227,236 | ₩213,706 | ₩223,977 | +2.70% | 282.7만 |
|---|
| 2025.11.04 | ₩235,115 | ₩240,658 | ₩234,835 | ₩237,533 | +1.03% | 117.3만 |
|---|
| 2025.11.03 | ₩238,348 | ₩238,989 | ₩232,244 | ₩238,882 | +0.22% | 67.1만 |
|---|
| 2025.10.31 | ₩238,254 | ₩242,488 | ₩237,960 | ₩240,498 | +0.94% | 95만 |
|---|
| 2025.10.30 | ₩236,558 | ₩243,156 | ₩236,558 | ₩239,216 | +1.12% | 78.5만 |
|---|
| 2025.10.29 | ₩249,366 | ₩255,643 | ₩234,501 | ₩240,605 | -3.51% | 159.1만 |
|---|
| 2025.10.28 | ₩258,368 | ₩258,395 | ₩249,794 | ₩250,996 | -2.85% | 110.3만 |
|---|
| 2025.10.27 | ₩263,430 | ₩264,445 | ₩258,315 | ₩260,812 | -0.99% | 93.7만 |
|---|
| 2025.10.24 | ₩259,249 | ₩266,662 | ₩255,737 | ₩263,163 | +1.51% | 174.2만 |
|---|
| 2025.10.23 | ₩255,096 | ₩260,772 | ₩252,385 | ₩255,056 | -0.02% | 107.6만 |
|---|
| 2025.10.22 | ₩254,682 | ₩254,682 | ₩246,922 | ₩249,753 | -1.94% | 137.7만 |
|---|
| 2025.10.21 | ₩247,082 | ₩254,308 | ₩247,069 | ₩251,436 | +1.76% | 104.9만 |
|---|
| 2025.10.20 | ₩239,536 | ₩246,054 | ₩238,428 | ₩245,934 | +2.67% | 81.6만 |
|---|
| 2025.10.17 | ₩231,269 | ₩238,762 | ₩230,681 | ₩238,428 | +3.10% | 102.7만 |
|---|
| 2025.10.16 | ₩230,989 | ₩237,399 | ₩229,720 | ₩233,660 | +1.16% | 130.4만 |
|---|
| 2025.10.15 | ₩227,342 | ₩231,082 | ₩225,326 | ₩228,010 | +0.29% | 53.1만 |
|---|
| 2025.10.14 | ₩224,952 | ₩230,267 | ₩222,855 | ₩227,222 | +1.01% | 58.1만 |
|---|
| 2025.10.13 | ₩227,142 | ₩230,000 | ₩223,963 | ₩227,903 | +0.34% | 69.8만 |
|---|
| 2025.10.10 | ₩230,347 | ₩232,885 | ₩222,948 | ₩223,082 | -3.15% | 72.5만 |
|---|