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 | ₩393,756 | ₩407,938 | ₩393,756 | ₩403,366 | +2.44% | 68만 |
| 2026.10.08 | — | — | — | ₩398,301 | — | — |
| 2026.10.06 | — | — | — | ₩407,603 | — | — |
| 2026.10.02 | ₩384,815 | ₩388,423 | ₩381,928 | ₩387,862 | +0.79% | 44.4만 |
| 2026.10.01 | ₩390,094 | ₩396,964 | ₩380,404 | ₩383,371 | -1.72% | 82.3만 |
| 2026.09.30 | ₩396,924 | ₩399,611 | ₩392,233 | ₩394,304 | -0.66% | 79.4만 |
| 2026.09.29 | ₩393,903 | ₩398,568 | ₩386,780 | ₩395,574 | +0.42% | 66.1만 |
| 2026.09.28 | ₩386,445 | ₩396,804 | ₩386,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +1.89% |
| 90만 |
| 2026.09.25 | ₩391,872 | ₩394,599 | ₩383,906 | ₩391,404 | -0.12% | 83.8만 |
|---|
| 2026.09.24 | ₩370,233 | ₩398,835 | ₩370,166 | ₩393,543 | +6.30% | 159.1만 |
|---|
| 2026.09.23 | ₩379,388 | ₩389,065 | ₩369,752 | ₩370,674 | -2.30% | 159.4만 |
|---|
| 2026.09.22 | — | — | — | ₩381,420 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩372,919 | — | — |
|---|
| 2026.09.18 | ₩375,927 | ₩378,252 | ₩368,896 | ₩371,649 | -1.14% | 148.1만 |
|---|
| 2026.09.17 | — | — | — | ₩376,474 | — | — |
|---|
| 2026.09.16 | ₩364,592 | ₩378,125 | ₩362,567 | ₩365,434 | +0.23% | 30.9만 |
|---|
| 2026.09.15 | ₩363,911 | ₩369,016 | ₩360,783 | ₩364,726 | +0.22% | 98.4만 |
|---|
| 2026.09.14 | — | — | — | ₩365,033 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩371,917 | — | — |
|---|
| 2026.09.10 | ₩368,067 | ₩368,736 | ₩363,630 | ₩364,886 | -0.86% | 76.5만 |
|---|
| 2026.09.09 | ₩372,291 | ₩375,245 | ₩367,560 | ₩372,037 | -0.07% | 78.9만 |
|---|
| 2026.09.08 | — | — | — | ₩375,258 | — | — |
|---|
| 2026.09.04 | ₩385,323 | ₩389,867 | ₩381,380 | ₩385,603 | +0.07% | 73.9만 |
|---|
| 2026.09.03 | — | — | — | ₩392,086 | — | — |
|---|
| 2026.09.02 | ₩381,580 | ₩391,016 | ₩377,664 | ₩389,961 | +2.20% | 60.7만 |
|---|
| 2026.09.01 | ₩386,619 | ₩388,317 | ₩375,459 | ₩377,370 | -2.39% | 70.6만 |
|---|
| 2026.08.31 | ₩382,142 | ₩389,486 | ₩380,043 | ₩385,256 | +0.81% | 65.1만 |
|---|
| 2026.08.28 | — | — | — | ₩389,613 | — | — |
|---|
| 2026.08.27 | ₩396,978 | ₩405,391 | ₩396,964 | ₩396,176 | -0.20% | 39.1만 |
|---|
| 2026.08.26 | ₩391,845 | ₩400,346 | ₩387,622 | ₩394,425 | +0.66% | 123.1만 |
|---|
| 2026.08.25 | ₩400,880 | ₩401,763 | ₩394,772 | ₩397,820 | -0.76% | 88.4만 |
|---|
| 2026.08.24 | ₩397,806 | ₩399,664 | ₩388,584 | ₩399,076 | +0.32% | 78.6만 |
|---|
| 2026.08.21 | ₩389,987 | ₩398,541 | ₩386,365 | ₩394,545 | +1.17% | 88.8만 |
|---|
| 2026.08.20 | ₩381,888 | ₩400,065 | ₩376,555 | ₩389,546 | +2.01% | 105.9만 |
|---|
| 2026.08.19 | ₩379,883 | ₩393,703 | ₩375,151 | ₩387,608 | +2.03% | 98.7만 |
|---|
| 2026.08.18 | ₩382,797 | ₩387,074 | ₩372,986 | ₩373,160 | -2.52% | 70.4만 |
|---|
| 2026.08.17 | ₩373,547 | ₩386,111 | ₩372,946 | ₩383,117 | +2.56% | 85.7만 |
|---|
| 2026.08.14 | ₩374,323 | ₩378,519 | ₩369,778 | ₩374,309 | -0.00% | 75만 |
|---|
| 2026.08.13 | ₩382,663 | ₩384,654 | ₩372,692 | ₩375,940 | -1.76% | 105.5만 |
|---|
| 2026.08.12 | ₩378,145 | ₩384,962 | ₩374,242 | ₩380,083 | +0.51% | 116.6만 |
|---|
| 2026.08.11 | ₩367,372 | ₩377,437 | ₩363,336 | ₩376,916 | +2.60% | 118만 |
|---|
| 2026.08.10 | ₩355,062 | ₩370,326 | ₩354,849 | ₩370,233 | +4.27% | 102.5만 |
|---|
| 2026.08.07 | ₩349,556 | ₩357,655 | ₩348,607 | ₩357,522 | +2.28% | 61.3만 |
|---|
| 2026.08.06 | ₩354,047 | ₩358,203 | ₩341,884 | ₩354,875 | +0.23% | 130.7만 |
|---|
| 2026.08.05 | ₩358,190 | ₩358,190 | ₩336,912 | ₩348,473 | -2.71% | 178.2만 |
|---|
| 2026.08.04 | ₩313,201 | ₩317,090 | ₩305,435 | ₩312,920 | -0.09% | 114.7만 |
|---|
| 2026.08.03 | ₩311,811 | ₩315,032 | ₩304,754 | ₩308,576 | -1.04% | 60.8만 |
|---|
| 2026.07.31 | ₩315,045 | ₩316,850 | ₩307,494 | ₩310,768 | -1.36% | 50.9만 |
|---|
| 2026.07.30 | ₩313,495 | ₩314,765 | ₩303,912 | ₩313,588 | +0.03% | 93.8만 |
|---|
| 2026.07.29 | ₩321,635 | ₩323,987 | ₩313,000 | ₩313,829 | -2.43% | 105.5만 |
|---|
| 2026.07.28 | ₩310,488 | ₩324,428 | ₩309,418 | ₩321,354 | +3.50% | 125.8만 |
|---|
| 2026.07.27 | ₩301,880 | ₩304,059 | ₩297,630 | ₩299,795 | -0.69% | 72만 |
|---|
| 2026.07.24 | ₩307,721 | ₩310,060 | ₩300,771 | ₩302,842 | -1.59% | 47.6만 |
|---|
| 2026.07.23 | ₩312,853 | ₩319,242 | ₩299,768 | ₩306,464 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩291,628 | ₩296,494 | ₩290,025 | ₩292,310 | +0.23% | 57.1만 |
|---|
| 2026.07.21 | ₩288,127 | ₩298,886 | ₩285,226 | ₩293,246 | +1.78% | 92.5만 |
|---|
| 2026.07.20 | ₩294,101 | ₩296,226 | ₩289,156 | ₩293,647 | -0.15% | 95.3만 |
|---|
| 2026.07.17 | ₩300,650 | ₩305,449 | ₩297,616 | ₩299,862 | -0.26% | 71만 |
|---|
| 2026.07.16 | ₩305,235 | ₩308,362 | ₩300,410 | ₩306,291 | +0.35% | 91.2만 |
|---|
| 2026.07.15 | ₩310,488 | ₩312,573 | ₩300,664 | ₩305,034 | -1.76% | 86.1만 |
|---|
| 2026.07.14 | ₩305,235 | ₩314,377 | ₩301,065 | ₩309,031 | +1.24% | 96.5만 |
|---|
| 2026.07.13 | ₩311,958 | ₩315,179 | ₩300,156 | ₩307,079 | -1.56% | 91만 |
|---|
| 2026.07.10 | ₩314,096 | ₩317,919 | ₩310,902 | ₩311,971 | -0.68% | 87.3만 |
|---|
| 2026.07.09 | ₩300,035 | ₩312,385 | ₩297,977 | ₩312,225 | +4.06% | 65.3만 |
|---|
| 2026.07.08 | ₩302,107 | ₩304,486 | ₩291,896 | ₩299,340 | -0.92% | 74.1만 |
|---|
| 2026.07.07 | ₩311,423 | ₩313,989 | ₩301,666 | ₩305,649 | -1.85% | 80.6만 |
|---|
| 2026.07.06 | ₩304,192 | ₩310,514 | ₩299,193 | ₩309,325 | +1.69% | 63.2만 |
|---|
| 2026.07.02 | ₩306,745 | ₩309,365 | ₩303,337 | ₩308,336 | +0.52% | 84.5만 |
|---|
| 2026.07.01 | ₩301,559 | ₩316,262 | ₩300,637 | ₩306,197 | +1.54% | 108.6만 |
|---|
| 2026.06.30 | ₩301,733 | ₩304,861 | ₩296,868 | ₩303,123 | +0.46% | 106.1만 |
|---|
| 2026.06.29 | ₩287,913 | ₩301,893 | ₩287,044 | ₩301,492 | +4.72% | 109.2만 |
|---|
| 2026.06.26 | ₩280,682 | ₩290,292 | ₩280,682 | ₩288,367 | +2.74% | 144.6만 |
|---|
| 2026.06.25 | ₩272,529 | ₩285,894 | ₩271,032 | ₩284,304 | +4.32% | 153.6만 |
|---|
| 2026.06.24 | ₩253,830 | ₩271,045 | ₩253,830 | ₩270,123 | +6.42% | 93.7만 |
|---|
| 2026.06.23 | ₩243,538 | ₩250,796 | ₩242,629 | ₩249,406 | +2.41% | 63.2만 |
|---|
| 2026.06.22 | ₩245,276 | ₩249,005 | ₩239,141 | ₩242,669 | -1.06% | 67만 |
|---|
| 2026.06.18 | ₩245,530 | ₩248,844 | ₩243,204 | ₩247,267 | +0.71% | 117만 |
|---|
| 2026.06.17 | ₩252,360 | ₩255,741 | ₩242,883 | ₩243,712 | -3.43% | 102.5만 |
|---|
| 2026.06.16 | ₩252,533 | ₩253,950 | ₩246,786 | ₩246,987 | -2.20% | 66.1만 |
|---|
| 2026.06.15 | ₩252,988 | ₩255,648 | ₩250,315 | ₩251,905 | -0.43% | 69.1만 |
|---|
| 2026.06.12 | ₩249,820 | ₩255,006 | ₩247,481 | ₩250,622 | +0.32% | 49.4만 |
|---|
| 2026.06.11 | ₩248,510 | ₩252,908 | ₩243,939 | ₩251,357 | +1.15% | 54.1만 |
|---|
| 2026.06.10 | ₩251,932 | ₩259,043 | ₩246,492 | ₩248,991 | -1.17% | 78.8만 |
|---|
| 2026.06.09 | ₩251,945 | ₩258,187 | ₩246,639 | ₩253,750 | +0.72% | 77.8만 |
|---|
| 2026.06.08 | ₩244,327 | ₩250,261 | ₩242,536 | ₩249,192 | +1.99% | 76.2만 |
|---|
| 2026.06.05 | ₩250,181 | ₩250,408 | ₩241,320 | ₩242,375 | -3.12% | 51.9만 |
|---|
| 2026.06.04 | ₩243,258 | ₩251,210 | ₩241,386 | ₩248,323 | +2.08% | 73.7만 |
|---|
| 2026.06.03 | ₩230,894 | ₩241,988 | ₩226,497 | ₩240,411 | +4.12% | 53.6만 |
|---|
| 2026.06.02 | ₩239,248 | ₩242,937 | ₩230,119 | ₩233,621 | -2.35% | 75.2만 |
|---|
| 2026.06.01 | ₩240,959 | ₩246,840 | ₩237,991 | ₩243,351 | +0.99% | 99.6만 |
|---|
| 2026.05.29 | ₩242,375 | ₩247,040 | ₩236,588 | ₩241,533 | -0.35% | 104.1만 |
|---|
| 2026.05.28 | ₩219,172 | ₩245,663 | ₩219,172 | ₩242,375 | +10.59% | 131.6만 |
|---|
| 2026.05.27 | ₩211,006 | ₩220,228 | ₩211,006 | ₩219,854 | +4.19% | 116.6만 |
|---|
| 2026.05.26 | ₩214,575 | ₩214,575 | ₩207,838 | ₩209,482 | -2.37% | 112만 |
|---|
| 2026.05.22 | ₩213,626 | ₩218,424 | ₩207,918 | ₩214,254 | +0.29% | 58.9만 |
|---|
| 2026.05.21 | ₩207,250 | ₩214,735 | ₩204,644 | ₩212,329 | +2.45% | 86.8만 |
|---|
| 2026.05.20 | ₩204,243 | ₩209,897 | ₩197,159 | ₩208,547 | +2.11% | 88.1만 |
|---|
| 2026.05.19 | ₩201,276 | ₩206,368 | ₩195,408 | ₩203,735 | +1.22% | 108.7만 |
|---|
| 2026.05.18 | ₩203,427 | ₩210,578 | ₩199,712 | ₩200,393 | -1.49% | 162.9만 |
|---|
| 2026.05.15 | ₩210,565 | ₩214,200 | ₩200,460 | ₩201,623 | -4.25% | 139.8만 |
|---|
| 2026.05.14 | ₩219,079 | ₩219,694 | ₩212,369 | ₩212,677 | -2.92% | 82.9만 |
|---|
| 2026.05.13 | ₩223,262 | ₩223,262 | ₩213,960 | ₩217,662 | -2.51% | 73.5만 |
|---|
| 2026.05.12 | ₩226,189 | ₩228,582 | ₩218,464 | ₩225,468 | -0.32% | 72.5만 |
|---|
| 2026.05.11 | ₩236,535 | ₩238,459 | ₩225,134 | ₩225,160 | -4.81% | 76.2만 |
|---|
| 2026.05.08 | ₩244,006 | ₩245,463 | ₩232,658 | ₩237,403 | -2.71% | 97.8만 |
|---|
| 2026.05.07 | ₩253,015 | ₩260,058 | ₩242,816 | ₩242,830 | -4.03% | 133.6만 |
|---|
| 2026.05.06 | ₩250,248 | ₩253,068 | ₩241,507 | ₩242,897 | -2.94% | 110.3만 |
|---|
| 2026.05.05 | ₩233,474 | ₩248,029 | ₩230,453 | ₩247,789 | +6.13% | 117.2만 |
|---|
| 2026.05.04 | ₩220,228 | ₩230,774 | ₩220,228 | ₩230,319 | +4.58% | 74.4만 |
|---|
| 2026.05.01 | ₩224,091 | ₩224,091 | ₩217,996 | ₩221,578 | -1.12% | 66.9만 |
|---|
| 2026.04.30 | ₩218,063 | ₩223,690 | ₩216,459 | ₩223,169 | +2.34% | 70.3만 |
|---|
| 2026.04.29 | ₩223,289 | ₩225,842 | ₩217,020 | ₩218,985 | -1.93% | 53.2만 |
|---|
| 2026.04.28 | ₩227,780 | ₩228,488 | ₩220,643 | ₩222,928 | -2.13% | 63.3만 |
|---|
| 2026.04.27 | ₩227,299 | ₩233,180 | ₩226,925 | ₩228,863 | +0.69% | 75.1만 |
|---|
| 2026.04.24 | ₩226,016 | ₩229,518 | ₩223,476 | ₩226,951 | +0.41% | 71.6만 |
|---|
| 2026.04.23 | ₩238,780 | ₩241,734 | ₩221,271 | ₩224,198 | -6.11% | 123.8만 |
|---|
| 2026.04.22 | ₩247,949 | ₩248,390 | ₩242,883 | ₩247,000 | -0.38% | 86.6만 |
|---|
| 2026.04.21 | ₩248,844 | ₩254,137 | ₩243,351 | ₩244,728 | -1.65% | 44.5만 |
|---|
| 2026.04.20 | ₩242,081 | ₩249,713 | ₩242,081 | ₩247,989 | +2.44% | 57.7만 |
|---|
| 2026.04.17 | ₩240,999 | ₩248,083 | ₩239,341 | ₩245,770 | +1.98% | 74.5만 |
|---|
| 2026.04.16 | ₩239,168 | ₩247,267 | ₩234,957 | ₩236,494 | -1.12% | 91.5만 |
|---|
| 2026.04.15 | ₩241,654 | ₩246,746 | ₩237,083 | ₩241,333 | -0.13% | 97.6만 |
|---|
| 2026.04.14 | ₩243,124 | ₩245,663 | ₩239,569 | ₩239,662 | -1.42% | 87.5만 |
|---|
| 2026.04.13 | ₩237,203 | ₩240,264 | ₩231,536 | ₩238,366 | +0.49% | 63.6만 |
|---|
| 2026.04.10 | ₩235,372 | ₩235,599 | ₩230,680 | ₩234,770 | -0.26% | 48.8만 |
|---|
| 2026.04.09 | ₩233,902 | ₩235,465 | ₩227,486 | ₩234,637 | +0.31% | 83.9만 |
|---|
| 2026.04.08 | ₩238,098 | ₩241,640 | ₩232,485 | ₩233,995 | -1.72% | 97.9만 |
|---|
| 2026.04.07 | ₩223,289 | ₩228,515 | ₩221,952 | ₩226,604 | +1.48% | 68.7만 |
|---|
| 2026.04.06 | ₩227,967 | ₩232,378 | ₩215,898 | ₩224,839 | -1.37% | 134.5만 |
|---|
| 2026.04.02 | ₩227,927 | ₩240,357 | ₩227,914 | ₩232,418 | +1.97% | 83.9만 |
|---|
| 2026.04.01 | ₩232,258 | ₩235,505 | ₩229,437 | ₩233,768 | +0.65% | 91.6만 |
|---|
| 2026.03.31 | ₩217,261 | ₩230,654 | ₩216,579 | ₩230,560 | +6.12% | 118만 |
|---|
| 2026.03.30 | ₩215,925 | ₩218,264 | ₩211,500 | ₩213,479 | -1.13% | 87.3만 |
|---|
| 2026.03.27 | ₩218,664 | ₩218,664 | ₩204,831 | ₩212,730 | -2.71% | 81.4만 |
|---|
| 2026.03.26 | ₩219,640 | ₩224,866 | ₩219,640 | ₩220,709 | +0.49% | 90.9만 |
|---|
| 2026.03.25 | ₩218,959 | ₩221,886 | ₩212,743 | ₩221,725 | +1.26% | 103.4만 |
|---|
| 2026.03.24 | ₩207,250 | ₩215,403 | ₩205,339 | ₩212,770 | +2.66% | 59.8만 |
|---|
| 2026.03.23 | ₩209,375 | ₩212,984 | ₩205,820 | ₩211,180 | +0.86% | 98.4만 |
|---|
| 2026.03.20 | ₩204,310 | ₩208,346 | ₩201,596 | ₩205,299 | +0.48% | 80.9만 |
|---|
| 2026.03.19 | ₩208,560 | ₩212,316 | ₩204,350 | ₩204,564 | -1.92% | 79.1만 |
|---|
| 2026.03.18 | ₩202,652 | ₩211,393 | ₩200,006 | ₩209,990 | +3.62% | 80.5만 |
|---|
| 2026.03.17 | ₩207,838 | ₩212,209 | ₩204,604 | ₩205,446 | -1.15% | 75.5만 |
|---|
| 2026.03.16 | ₩210,739 | ₩211,861 | ₩202,732 | ₩203,120 | -3.62% | 79.1만 |
|---|
| 2026.03.13 | ₩207,999 | ₩212,195 | ₩204,564 | ₩207,785 | -0.10% | 98.8만 |
|---|
| 2026.03.12 | ₩221,966 | ₩222,487 | ₩203,013 | ₩204,042 | -8.07% | 141.5만 |
|---|
| 2026.03.11 | ₩222,848 | ₩227,432 | ₩222,500 | ₩225,762 | +1.31% | 60.5만 |
|---|
| 2026.03.10 | ₩232,498 | ₩234,276 | ₩222,968 | ₩223,703 | -3.78% | 79.4만 |
|---|
| 2026.03.09 | ₩230,867 | ₩237,978 | ₩224,826 | ₩236,561 | +2.47% | 102.9만 |
|---|
| 2026.03.06 | ₩239,101 | ₩240,397 | ₩231,121 | ₩233,180 | -2.48% | 107.9만 |
|---|
| 2026.03.05 | ₩237,484 | ₩244,126 | ₩237,484 | ₩242,349 | +2.05% | 114.5만 |
|---|
| 2026.03.04 | ₩235,318 | ₩241,934 | ₩234,570 | ₩240,023 | +2.00% | 74.3만 |
|---|
| 2026.03.03 | ₩232,458 | ₩238,473 | ₩229,959 | ₩234,824 | +1.02% | 79만 |
|---|
| 2026.03.02 | ₩234,289 | ₩239,515 | ₩231,522 | ₩238,727 | +1.89% | 83.5만 |
|---|
| 2026.02.27 | ₩229,999 | ₩240,344 | ₩227,219 | ₩238,566 | +3.73% | 119.8만 |
|---|
| 2026.02.26 | ₩224,652 | ₩234,543 | ₩222,661 | ₩234,516 | +4.39% | 163.3만 |
|---|
| 2026.02.25 | ₩227,098 | ₩228,622 | ₩222,674 | ₩223,957 | -1.38% | 98.2만 |
|---|
| 2026.02.24 | ₩216,994 | ₩225,855 | ₩215,764 | ₩221,952 | +2.29% | 76.9만 |
|---|
| 2026.02.23 | ₩224,559 | ₩227,446 | ₩213,238 | ₩218,558 | -2.67% | 149.9만 |
|---|
| 2026.02.20 | ₩217,248 | ₩229,798 | ₩215,804 | ₩225,775 | +3.93% | 159.9만 |
|---|
| 2026.02.19 | ₩205,954 | ₩220,696 | ₩202,238 | ₩219,520 | +6.59% | 205.6만 |
|---|
| 2026.02.18 | ₩196,237 | ₩211,781 | ₩195,582 | ₩211,180 | +7.61% | 254.1만 |
|---|
| 2026.02.17 | ₩214,842 | ₩219,680 | ₩210,939 | ₩211,888 | -1.37% | 193.7만 |
|---|
| 2026.02.13 | ₩214,441 | ₩218,304 | ₩209,282 | ₩215,657 | +0.57% | 110.2만 |
|---|
| 2026.02.12 | ₩210,498 | ₩217,355 | ₩198,268 | ₩212,169 | +0.79% | 282.7만 |
|---|
| 2026.02.11 | ₩244,674 | ₩244,741 | ₩217,796 | ₩221,846 | -9.33% | 198만 |
|---|
| 2026.02.10 | ₩243,258 | ₩246,532 | ₩238,272 | ₩242,242 | -0.42% | 105.5만 |
|---|
| 2026.02.09 | ₩250,395 | ₩252,213 | ₩245,851 | ₩248,203 | -0.88% | 85.3만 |
|---|
| 2026.02.06 | ₩247,120 | ₩255,955 | ₩243,886 | ₩252,894 | +2.34% | 98.8만 |
|---|
| 2026.02.05 | ₩268,171 | ₩269,615 | ₩242,950 | ₩245,530 | -8.44% | 124.1만 |
|---|
| 2026.02.04 | ₩270,898 | ₩272,315 | ₩264,924 | ₩269,481 | -0.52% | 84.8만 |
|---|
| 2026.02.03 | ₩286,429 | ₩292,297 | ₩267,543 | ₩269,201 | -6.01% | 96.4만 |
|---|
| 2026.02.02 | ₩279,158 | ₩285,574 | ₩276,472 | ₩284,986 | +2.09% | 40.3만 |
|---|
| 2026.01.30 | ₩281,176 | ₩284,144 | ₩278,156 | ₩281,323 | +0.05% | 38.5만 |
|---|
| 2026.01.29 | ₩289,303 | ₩291,014 | ₩280,869 | ₩282,927 | -2.20% | 55.5만 |
|---|
| 2026.01.28 | ₩291,976 | ₩293,206 | ₩286,670 | ₩289,877 | -0.72% | 44.5만 |
|---|
| 2026.01.27 | ₩294,756 | ₩300,436 | ₩293,326 | ₩293,419 | -0.45% | 40.1만 |
|---|
| 2026.01.26 | ₩292,885 | ₩297,616 | ₩291,415 | ₩297,189 | +1.47% | 50.6만 |
|---|
| 2026.01.23 | ₩298,191 | ₩298,325 | ₩290,800 | ₩293,526 | -1.56% | 57.7만 |
|---|
| 2026.01.22 | ₩305,262 | ₩305,262 | ₩297,122 | ₩299,434 | -1.91% | 52.1만 |
|---|
| 2026.01.21 | ₩293,406 | ₩303,310 | ₩293,406 | ₩303,096 | +3.30% | 52.1만 |
|---|
| 2026.01.20 | ₩290,653 | ₩298,886 | ₩288,741 | ₩291,628 | +0.34% | 71.9만 |
|---|
| 2026.01.16 | ₩298,632 | ₩304,085 | ₩292,577 | ₩293,647 | -1.67% | 86.7만 |
|---|
| 2026.01.15 | ₩289,343 | ₩299,969 | ₩286,175 | ₩298,686 | +3.23% | 78만 |
|---|
| 2026.01.14 | ₩292,911 | ₩296,079 | ₩287,672 | ₩289,223 | -1.26% | 93.6만 |
|---|
| 2026.01.13 | ₩296,266 | ₩305,916 | ₩287,365 | ₩292,698 | -1.20% | 105.4만 |
|---|
| 2026.01.12 | ₩295,678 | ₩297,108 | ₩285,306 | ₩292,470 | -1.08% | 74.4만 |
|---|
| 2026.01.09 | ₩291,134 | ₩297,215 | ₩289,877 | ₩295,264 | +1.42% | 113.4만 |
|---|
| 2026.01.08 | ₩285,894 | ₩289,998 | ₩278,904 | ₩288,046 | +0.75% | 99.5만 |
|---|
| 2026.01.07 | ₩289,249 | ₩291,227 | ₩287,391 | ₩289,730 | +0.17% | 73.2만 |
|---|
| 2026.01.06 | ₩278,476 | ₩289,717 | ₩278,476 | ₩288,848 | +3.72% | 75.3만 |
|---|
| 2026.01.05 | ₩263,306 | ₩278,931 | ₩260,540 | ₩278,436 | +5.75% | 71.1만 |
|---|
| 2026.01.02 | ₩267,490 | ₩271,326 | ₩265,405 | ₩270,551 | +1.14% | 48.4만 |
|---|
| 2025.12.31 | ₩270,698 | ₩270,698 | ₩266,581 | ₩266,621 | -1.51% | 31.2만 |
|---|
| 2025.12.30 | ₩271,018 | ₩272,168 | ₩268,519 | ₩269,962 | -0.39% | 30.1만 |
|---|
| 2025.12.29 | ₩271,553 | ₩273,999 | ₩270,684 | ₩271,540 | -0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩271,887 | ₩272,916 | ₩270,430 | ₩272,208 | +0.12% | 29.3만 |
|---|
| 2025.12.24 | ₩270,911 | ₩272,676 | ₩268,706 | ₩271,540 | +0.23% | 24.2만 |
|---|
| 2025.12.23 | ₩270,256 | ₩272,756 | ₩269,401 | ₩271,152 | +0.33% | 46.2만 |
|---|
| 2025.12.22 | ₩263,293 | ₩273,291 | ₩263,293 | ₩271,352 | +3.06% | 63.2만 |
|---|
| 2025.12.19 | ₩258,575 | ₩265,097 | ₩256,476 | ₩263,386 | +1.86% | 117.5만 |
|---|
| 2025.12.18 | ₩263,734 | ₩267,222 | ₩258,802 | ₩259,096 | -1.76% | 67.1만 |
|---|
| 2025.12.17 | ₩260,045 | ₩265,913 | ₩260,045 | ₩261,943 | +0.73% | 58.7만 |
|---|
| 2025.12.16 | ₩263,721 | ₩265,071 | ₩259,965 | ₩260,927 | -1.06% | 72.3만 |
|---|
| 2025.12.15 | ₩263,413 | ₩268,091 | ₩260,767 | ₩264,843 | +0.54% | 84.3만 |
|---|
| 2025.12.12 | ₩259,791 | ₩261,315 | ₩256,744 | ₩258,000 | -0.69% | 51.5만 |
|---|
| 2025.12.11 | ₩260,540 | ₩262,478 | ₩257,131 | ₩259,871 | -0.26% | 63.9만 |
|---|
| 2025.12.10 | ₩250,729 | ₩260,713 | ₩248,738 | ₩260,433 | +3.87% | 110.7만 |
|---|
| 2025.12.09 | ₩249,673 | ₩255,741 | ₩248,510 | ₩248,591 | -0.43% | 107만 |
|---|
| 2025.12.08 | ₩246,452 | ₩252,814 | ₩245,169 | ₩250,101 | +1.48% | 81.1만 |
|---|
| 2025.12.05 | ₩247,281 | ₩248,470 | ₩244,207 | ₩246,345 | -0.38% | 70.5만 |
|---|
| 2025.12.04 | ₩249,419 | ₩249,566 | ₩235,733 | ₩245,984 | -1.38% | 99.3만 |
|---|
| 2025.12.03 | ₩241,801 | ₩248,510 | ₩240,584 | ₩246,826 | +2.08% | 77.1만 |
|---|
| 2025.12.02 | ₩232,552 | ₩236,588 | ₩231,162 | ₩233,581 | +0.44% | 63.6만 |
|---|
| 2025.12.01 | ₩237,002 | ₩241,854 | ₩234,850 | ₩235,358 | -0.69% | 89.7만 |
|---|
| 2025.11.28 | ₩237,911 | ₩238,646 | ₩236,481 | ₩238,098 | +0.08% | 22.6만 |
|---|
| 2025.11.26 | ₩239,248 | ₩239,502 | ₩236,134 | ₩239,168 | -0.03% | 35.1만 |
|---|
| 2025.11.25 | ₩227,900 | ₩238,646 | ₩227,900 | ₩237,978 | +4.42% | 79만 |
|---|
| 2025.11.24 | ₩223,957 | ₩229,518 | ₩223,810 | ₩227,807 | +1.72% | 174.7만 |
|---|
| 2025.11.21 | ₩218,651 | ₩230,413 | ₩210,498 | ₩224,064 | +2.48% | 134.3만 |
|---|
| 2025.11.20 | ₩217,689 | ₩221,177 | ₩214,802 | ₩216,633 | -0.49% | 57.9만 |
|---|
| 2025.11.19 | ₩216,299 | ₩217,395 | ₩209,469 | ₩216,045 | -0.12% | 75.1만 |
|---|
| 2025.11.18 | ₩217,528 | ₩219,680 | ₩214,508 | ₩217,234 | -0.14% | 129만 |
|---|
| 2025.11.17 | ₩224,131 | ₩227,940 | ₩217,488 | ₩217,515 | -2.95% | 71.4만 |
|---|
| 2025.11.14 | ₩223,316 | ₩225,882 | ₩220,603 | ₩224,291 | +0.44% | 189.5만 |
|---|
| 2025.11.13 | ₩226,336 | ₩234,062 | ₩224,920 | ₩226,163 | -0.08% | 114.4만 |
|---|
| 2025.11.12 | ₩231,268 | ₩233,166 | ₩228,635 | ₩229,223 | -0.88% | 105.7만 |
|---|
| 2025.11.11 | ₩226,818 | ₩234,637 | ₩224,011 | ₩231,897 | +2.24% | 92.9만 |
|---|
| 2025.11.10 | ₩223,396 | ₩231,001 | ₩223,155 | ₩225,842 | +1.09% | 116.4만 |
|---|
| 2025.11.07 | ₩225,762 | ₩229,223 | ₩221,525 | ₩224,612 | -0.51% | 90.1만 |
|---|
| 2025.11.06 | ₩224,171 | ₩233,902 | ₩221,471 | ₩228,395 | +1.88% | 190.7만 |
|---|
| 2025.11.05 | ₩218,250 | ₩227,406 | ₩213,866 | ₩224,144 | +2.70% | 282.7만 |
|---|
| 2025.11.04 | ₩235,292 | ₩240,838 | ₩235,011 | ₩237,711 | +1.03% | 117.3만 |
|---|
| 2025.11.03 | ₩238,526 | ₩239,168 | ₩232,418 | ₩239,061 | +0.22% | 67.1만 |
|---|
| 2025.10.31 | ₩238,433 | ₩242,669 | ₩238,138 | ₩240,678 | +0.94% | 95만 |
|---|
| 2025.10.30 | ₩236,735 | ₩243,338 | ₩236,735 | ₩239,395 | +1.12% | 78.5만 |
|---|
| 2025.10.29 | ₩249,553 | ₩255,835 | ₩234,677 | ₩240,785 | -3.51% | 159.1만 |
|---|
| 2025.10.28 | ₩258,561 | ₩258,588 | ₩249,981 | ₩251,183 | -2.85% | 110.3만 |
|---|
| 2025.10.27 | ₩263,627 | ₩264,643 | ₩258,508 | ₩261,007 | -0.99% | 93.7만 |
|---|
| 2025.10.24 | ₩259,444 | ₩266,862 | ₩255,928 | ₩263,360 | +1.51% | 174.2만 |
|---|
| 2025.10.23 | ₩255,287 | ₩260,967 | ₩252,574 | ₩255,247 | -0.02% | 107.6만 |
|---|
| 2025.10.22 | ₩254,872 | ₩254,872 | ₩247,107 | ₩249,940 | -1.94% | 137.7만 |
|---|
| 2025.10.21 | ₩247,267 | ₩254,498 | ₩247,254 | ₩251,625 | +1.76% | 104.9만 |
|---|
| 2025.10.20 | ₩239,716 | ₩246,238 | ₩238,606 | ₩246,118 | +2.67% | 81.6만 |
|---|
| 2025.10.17 | ₩231,442 | ₩238,940 | ₩230,854 | ₩238,606 | +3.10% | 102.7만 |
|---|
| 2025.10.16 | ₩231,162 | ₩237,577 | ₩229,892 | ₩233,835 | +1.16% | 130.4만 |
|---|
| 2025.10.15 | ₩227,513 | ₩231,255 | ₩225,494 | ₩228,181 | +0.29% | 53.1만 |
|---|
| 2025.10.14 | ₩225,120 | ₩230,440 | ₩223,022 | ₩227,392 | +1.01% | 58.1만 |
|---|
| 2025.10.13 | ₩227,312 | ₩230,172 | ₩224,131 | ₩228,074 | +0.34% | 69.8만 |
|---|
| 2025.10.10 | ₩230,520 | ₩233,059 | ₩223,115 | ₩223,249 | -3.15% | 72.5만 |
|---|
| 2025.10.09 | ₩231,763 | ₩233,541 | ₩228,956 | ₩230,079 | -0.73% | 88.4만 |
|---|
| 2025.10.08 | ₩227,219 | ₩233,019 | ₩225,869 | ₩231,857 | +2.04% | 91.8만 |
|---|
| 2025.10.07 | ₩234,209 | ₩235,439 | ₩224,973 | ₩227,352 | -2.93% | 90만 |
|---|
| 2025.10.06 | ₩238,112 | ₩240,103 | ₩233,581 | ₩233,835 | -1.80% | 85.7만 |
|---|
| 2025.10.03 | ₩235,238 | ₩242,522 | ₩235,198 | ₩237,016 | +0.76% | 111.3만 |
|---|
| 2025.10.02 | ₩231,562 | ₩238,165 | ₩231,429 | ₩234,383 | +1.22% | 171.5만 |
|---|
| 2025.10.01 | ₩208,587 | ₩228,101 | ₩208,587 | ₩227,860 | +9.24% | 129.2만 |
|---|
| 2025.09.30 | ₩197,199 | ₩209,562 | ₩196,344 | ₩209,121 | +6.05% | 104.9만 |
|---|
| 2025.09.29 | ₩199,043 | ₩199,043 | ₩194,432 | ₩196,464 | -1.30% | 75.3만 |
|---|
| 2025.09.26 | ₩195,141 | ₩199,378 | ₩194,232 | ₩198,562 | +1.75% | 76.2만 |
|---|
| 2025.09.25 | ₩198,335 | ₩198,335 | ₩192,815 | ₩194,566 | -1.90% | 88.4만 |
|---|
| 2025.09.24 | ₩200,661 | ₩201,650 | ₩197,092 | ₩199,752 | -0.45% | 127.6만 |
|---|
| 2025.09.23 | ₩206,127 | ₩207,090 | ₩200,367 | ₩200,821 | -2.57% | 78.7만 |
|---|
| 2025.09.22 | ₩206,488 | ₩208,654 | ₩202,372 | ₩205,686 | -0.39% | 129.2만 |
|---|
| 2025.09.19 | ₩210,191 | ₩211,113 | ₩204,777 | ₩207,691 | -1.19% | 128만 |
|---|
| 2025.09.18 | ₩207,170 | ₩210,685 | ₩205,125 | ₩209,830 | +1.28% | 71.6만 |
|---|
| 2025.09.17 | ₩202,626 | ₩209,856 | ₩202,184 | ₩204,122 | +0.74% | 137.9만 |
|---|
| 2025.09.16 | ₩201,235 | ₩204,403 | ₩200,353 | ₩202,626 | +0.69% | 77.5만 |
|---|
| 2025.09.15 | ₩204,564 | ₩206,061 | ₩202,679 | ₩203,481 | -0.53% | 47.1만 |
|---|
| 2025.09.12 | ₩211,434 | ₩212,249 | ₩204,350 | ₩204,350 | -3.35% | 76.9만 |
|---|
| 2025.09.11 | ₩206,020 | ₩213,559 | ₩205,205 | ₩213,505 | +3.63% | 66.5만 |
|---|
| 2025.09.10 | ₩210,578 | ₩211,140 | ₩203,401 | ₩204,858 | -2.72% | 109.8만 |
|---|
| 2025.09.09 | ₩223,877 | ₩223,877 | ₩204,737 | ₩210,351 | -6.04% | 129.9만 |
|---|
| 2025.09.08 | ₩218,090 | ₩220,683 | ₩199,191 | ₩216,526 | -0.72% | 118.1만 |
|---|
| 2025.09.05 | ₩217,341 | ₩222,701 | ₩216,914 | ₩219,186 | +0.85% | 59.9만 |
|---|
| 2025.09.04 | ₩215,604 | ₩218,103 | ₩210,110 | ₩216,940 | +0.62% | 74.3만 |
|---|
| 2025.09.03 | ₩215,123 | ₩217,462 | ₩212,797 | ₩216,967 | +0.86% | 71.4만 |
|---|
| 2025.09.02 | ₩215,123 | ₩217,114 | ₩212,102 | ₩215,524 | +0.19% | 52.9만 |
|---|
| 2025.08.29 | ₩218,076 | ₩220,830 | ₩216,686 | ₩218,277 | +0.09% | 86만 |
|---|
| 2025.08.28 | ₩217,769 | ₩218,785 | ₩213,345 | ₩218,157 | +0.18% | 77.4만 |
|---|
| 2025.08.27 | ₩218,304 | ₩219,533 | ₩215,537 | ₩217,595 | -0.32% | 41.7만 |
|---|