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 | ₩393,105 | ₩407,263 | ₩393,105 | ₩402,700 | +2.44% | 68만 |
| 2026.10.08 | ₩396,321 | ₩398,003 | ₩384,872 | ₩397,642 | +0.33% | 117.7만 |
| 2026.10.07 | ₩404,821 | ₩407,223 | ₩392,678 | ₩400,711 | -1.02% | 124.2만 |
| 2026.10.06 | ₩426,732 | ₩444,746 | ₩400,324 | ₩406,929 | -4.64% | 192.3만 |
| 2026.10.05 | ₩389,703 | ₩416,670 | ₩389,663 | ₩414,682 | +6.41% | 130.6만 |
| 2026.10.02 | ₩384,178 | ₩387,781 | ₩381,296 | ₩387,221 | +0.79% | 44.4만 |
| 2026.10.01 | ₩389,449 | ₩396,308 | ₩379,775 | ₩382,737 | -1.72% | 82.3만 |
| 2026.09.30 | ₩396,268 | ₩398,950 | ₩391,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩393,653 |
| -0.66% |
| 79.4만 |
| 2026.09.29 | ₩393,252 | ₩397,909 | ₩386,140 | ₩394,920 | +0.42% | 66.1만 |
|---|
| 2026.09.28 | ₩385,806 | ₩396,148 | ₩385,806 | ₩393,092 | +1.89% | 90만 |
|---|
| 2026.09.25 | ₩391,224 | ₩393,946 | ₩383,271 | ₩390,757 | -0.12% | 83.8만 |
|---|
| 2026.09.24 | ₩369,620 | ₩398,176 | ₩369,554 | ₩392,892 | +6.30% | 159.1만 |
|---|
| 2026.09.23 | ₩378,761 | ₩388,422 | ₩369,140 | ₩370,061 | -2.30% | 159.4만 |
|---|
| 2026.09.22 | ₩373,877 | ₩387,114 | ₩370,168 | ₩380,442 | +1.76% | 113.7만 |
|---|
| 2026.09.21 | ₩372,783 | ₩375,799 | ₩368,126 | ₩372,303 | -0.13% | 95.3만 |
|---|
| 2026.09.18 | ₩375,305 | ₩377,627 | ₩368,286 | ₩371,035 | -1.14% | 148.1만 |
|---|
| 2026.09.17 | ₩373,770 | ₩381,069 | ₩366,151 | ₩375,852 | +0.56% | 81만 |
|---|
| 2026.09.16 | ₩363,989 | ₩377,507 | ₩361,454 | ₩364,830 | +0.23% | 101.5만 |
|---|
| 2026.09.15 | ₩363,309 | ₩368,406 | ₩360,186 | ₩364,123 | +0.22% | 98.4만 |
|---|
| 2026.09.14 | ₩371,315 | ₩373,143 | ₩356,637 | ₩364,430 | -1.85% | 138.5만 |
|---|
| 2026.09.11 | ₩368,299 | ₩374,157 | ₩367,792 | ₩371,302 | +0.82% | 76.8만 |
|---|
| 2026.09.10 | ₩367,459 | ₩368,126 | ₩363,029 | ₩364,283 | -0.86% | 76.5만 |
|---|
| 2026.09.09 | ₩371,675 | ₩374,624 | ₩366,952 | ₩371,422 | -0.07% | 78.9만 |
|---|
| 2026.09.08 | ₩381,096 | ₩381,550 | ₩373,837 | ₩374,638 | -1.69% | 72.9만 |
|---|
| 2026.09.04 | ₩384,686 | ₩389,222 | ₩380,749 | ₩384,966 | +0.07% | 73.9만 |
|---|
| 2026.09.03 | ₩392,585 | ₩394,667 | ₩381,043 | ₩391,437 | -0.29% | 64.6만 |
|---|
| 2026.09.02 | ₩380,949 | ₩390,370 | ₩377,040 | ₩389,316 | +2.20% | 60.7만 |
|---|
| 2026.09.01 | ₩385,980 | ₩387,675 | ₩374,838 | ₩376,746 | -2.39% | 70.6만 |
|---|
| 2026.08.31 | ₩381,510 | ₩388,849 | ₩379,415 | ₩384,619 | +0.81% | 108.6만 |
|---|
| 2026.08.28 | ₩389,182 | ₩393,492 | ₩386,434 | ₩388,969 | -0.05% | 66만 |
|---|
| 2026.08.27 | ₩396,321 | ₩404,728 | ₩394,880 | ₩395,521 | -0.20% | 90.1만 |
|---|
| 2026.08.26 | ₩391,197 | ₩399,684 | ₩386,981 | ₩393,773 | +0.66% | 123.1만 |
|---|
| 2026.08.25 | ₩400,218 | ₩401,098 | ₩394,120 | ₩397,162 | -0.76% | 88.4만 |
|---|
| 2026.08.24 | ₩397,149 | ₩399,003 | ₩387,941 | ₩398,416 | +0.32% | 78.6만 |
|---|
| 2026.08.21 | ₩389,342 | ₩397,882 | ₩385,726 | ₩393,893 | +1.17% | 88.8만 |
|---|
| 2026.08.20 | ₩381,256 | ₩399,404 | ₩375,932 | ₩388,902 | +2.01% | 105.9만 |
|---|
| 2026.08.19 | ₩379,255 | ₩393,052 | ₩374,531 | ₩386,967 | +2.03% | 98.7만 |
|---|
| 2026.08.18 | ₩382,164 | ₩386,434 | ₩372,369 | ₩372,543 | -2.52% | 70.4만 |
|---|
| 2026.08.17 | ₩372,930 | ₩385,473 | ₩372,329 | ₩382,484 | +2.56% | 85.7만 |
|---|
| 2026.08.14 | ₩373,704 | ₩377,894 | ₩369,167 | ₩373,690 | -0.00% | 75만 |
|---|
| 2026.08.13 | ₩382,030 | ₩384,018 | ₩372,076 | ₩375,318 | -1.76% | 105.5만 |
|---|
| 2026.08.12 | ₩377,520 | ₩384,325 | ₩373,624 | ₩379,455 | +0.51% | 116.6만 |
|---|
| 2026.08.11 | ₩366,765 | ₩376,813 | ₩362,735 | ₩376,292 | +2.60% | 118만 |
|---|
| 2026.08.10 | ₩354,475 | ₩369,714 | ₩354,262 | ₩369,620 | +4.27% | 102.5만 |
|---|
| 2026.08.07 | ₩348,978 | ₩357,064 | ₩348,030 | ₩356,931 | +2.28% | 61.3만 |
|---|
| 2026.08.06 | ₩353,461 | ₩357,611 | ₩341,318 | ₩354,289 | +0.23% | 130.7만 |
|---|
| 2026.08.05 | ₩357,598 | ₩357,598 | ₩336,355 | ₩347,897 | -2.71% | 178.2만 |
|---|
| 2026.08.04 | ₩312,683 | ₩316,566 | ₩304,930 | ₩312,403 | -0.09% | 114.7만 |
|---|
| 2026.08.03 | ₩311,295 | ₩314,511 | ₩304,250 | ₩308,066 | -1.04% | 60.8만 |
|---|
| 2026.07.31 | ₩314,524 | ₩316,326 | ₩306,985 | ₩310,254 | -1.36% | 50.9만 |
|---|
| 2026.07.30 | ₩312,976 | ₩314,244 | ₩303,409 | ₩313,070 | +0.03% | 93.8만 |
|---|
| 2026.07.29 | ₩321,103 | ₩323,451 | ₩312,483 | ₩313,310 | -2.43% | 105.5만 |
|---|
| 2026.07.28 | ₩309,974 | ₩323,892 | ₩308,907 | ₩320,823 | +3.50% | 125.8만 |
|---|
| 2026.07.27 | ₩301,381 | ₩303,556 | ₩297,138 | ₩299,299 | -0.69% | 72만 |
|---|
| 2026.07.24 | ₩307,212 | ₩309,547 | ₩300,273 | ₩302,342 | -1.59% | 47.6만 |
|---|
| 2026.07.23 | ₩312,336 | ₩318,714 | ₩299,273 | ₩305,958 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩291,146 | ₩296,003 | ₩289,545 | ₩291,827 | +0.23% | 57.1만 |
|---|
| 2026.07.21 | ₩287,650 | ₩298,392 | ₩284,755 | ₩292,761 | +1.78% | 92.5만 |
|---|
| 2026.07.20 | ₩293,615 | ₩295,736 | ₩288,678 | ₩293,161 | -0.15% | 95.3만 |
|---|
| 2026.07.17 | ₩300,153 | ₩304,944 | ₩297,124 | ₩299,366 | -0.26% | 71만 |
|---|
| 2026.07.16 | ₩304,730 | ₩307,853 | ₩299,913 | ₩305,784 | +0.35% | 91.2만 |
|---|
| 2026.07.15 | ₩309,974 | ₩312,056 | ₩300,167 | ₩304,530 | -1.76% | 86.1만 |
|---|
| 2026.07.14 | ₩304,730 | ₩313,857 | ₩300,567 | ₩308,520 | +1.24% | 96.5만 |
|---|
| 2026.07.13 | ₩311,442 | ₩314,658 | ₩299,659 | ₩306,572 | -1.56% | 91만 |
|---|
| 2026.07.10 | ₩313,577 | ₩317,393 | ₩310,388 | ₩311,455 | -0.68% | 87.3만 |
|---|
| 2026.07.09 | ₩299,539 | ₩311,869 | ₩297,484 | ₩311,709 | +4.06% | 65.3만 |
|---|
| 2026.07.08 | ₩301,608 | ₩303,983 | ₩291,413 | ₩298,846 | -0.92% | 74.1만 |
|---|
| 2026.07.07 | ₩310,908 | ₩313,470 | ₩301,167 | ₩305,144 | -1.85% | 80.6만 |
|---|
| 2026.07.06 | ₩303,689 | ₩310,001 | ₩298,699 | ₩308,813 | +1.69% | 63.2만 |
|---|
| 2026.07.02 | ₩306,238 | ₩308,853 | ₩302,835 | ₩307,826 | +0.52% | 84.5만 |
|---|
| 2026.07.01 | ₩301,061 | ₩315,739 | ₩300,140 | ₩305,691 | +1.54% | 108.6만 |
|---|
| 2026.06.30 | ₩301,234 | ₩304,356 | ₩296,377 | ₩302,622 | +0.46% | 106.1만 |
|---|
| 2026.06.29 | ₩287,437 | ₩301,394 | ₩286,569 | ₩300,994 | +4.72% | 109.2만 |
|---|
| 2026.06.26 | ₩280,218 | ₩289,812 | ₩280,218 | ₩287,890 | +2.74% | 144.6만 |
|---|
| 2026.06.25 | ₩272,078 | ₩285,422 | ₩270,584 | ₩283,834 | +4.32% | 153.6만 |
|---|
| 2026.06.24 | ₩253,410 | ₩270,597 | ₩253,410 | ₩269,676 | +6.42% | 93.7만 |
|---|
| 2026.06.23 | ₩243,136 | ₩250,381 | ₩242,228 | ₩248,993 | +2.41% | 63.2만 |
|---|
| 2026.06.22 | ₩244,870 | ₩248,593 | ₩238,745 | ₩242,268 | -1.06% | 67만 |
|---|
| 2026.06.18 | ₩245,124 | ₩248,433 | ₩242,802 | ₩246,858 | +0.71% | 117만 |
|---|
| 2026.06.17 | ₩251,942 | ₩255,318 | ₩242,482 | ₩243,309 | -3.43% | 102.5만 |
|---|
| 2026.06.16 | ₩252,116 | ₩253,530 | ₩246,378 | ₩246,578 | -2.20% | 66.1만 |
|---|
| 2026.06.15 | ₩252,570 | ₩255,225 | ₩249,901 | ₩251,489 | -0.43% | 69.1만 |
|---|
| 2026.06.12 | ₩249,407 | ₩254,584 | ₩247,072 | ₩250,208 | +0.32% | 49.4만 |
|---|
| 2026.06.11 | ₩248,099 | ₩252,489 | ₩243,536 | ₩250,942 | +1.15% | 54.1만 |
|---|
| 2026.06.10 | ₩251,515 | ₩258,614 | ₩246,085 | ₩248,580 | -1.17% | 78.8만 |
|---|
| 2026.06.09 | ₩251,529 | ₩257,760 | ₩246,231 | ₩253,330 | +0.72% | 77.8만 |
|---|
| 2026.06.08 | ₩243,923 | ₩249,847 | ₩242,135 | ₩248,780 | +1.99% | 76.2만 |
|---|
| 2026.06.05 | ₩249,767 | ₩249,994 | ₩240,921 | ₩241,975 | -3.12% | 51.9만 |
|---|
| 2026.06.04 | ₩242,855 | ₩250,795 | ₩240,987 | ₩247,913 | +2.08% | 73.7만 |
|---|
| 2026.06.03 | ₩230,512 | ₩241,588 | ₩226,122 | ₩240,013 | +4.12% | 53.6만 |
|---|
| 2026.06.02 | ₩238,852 | ₩242,535 | ₩229,738 | ₩233,235 | -2.35% | 75.2만 |
|---|
| 2026.06.01 | ₩240,560 | ₩246,431 | ₩237,598 | ₩242,949 | +0.99% | 99.6만 |
|---|
| 2026.05.29 | ₩241,975 | ₩246,632 | ₩236,197 | ₩241,134 | -0.35% | 104.1만 |
|---|
| 2026.05.28 | ₩218,810 | ₩245,257 | ₩218,810 | ₩241,975 | +10.59% | 131.6만 |
|---|
| 2026.05.27 | ₩210,657 | ₩219,864 | ₩210,657 | ₩219,491 | +4.19% | 116.6만 |
|---|
| 2026.05.26 | ₩214,220 | ₩214,220 | ₩207,495 | ₩209,136 | -2.37% | 112만 |
|---|
| 2026.05.22 | ₩213,272 | ₩218,063 | ₩207,575 | ₩213,900 | +0.29% | 58.9만 |
|---|
| 2026.05.21 | ₩206,907 | ₩214,380 | ₩204,305 | ₩211,978 | +2.45% | 86.8만 |
|---|
| 2026.05.20 | ₩203,905 | ₩209,549 | ₩196,833 | ₩208,202 | +2.11% | 88.1만 |
|---|
| 2026.05.19 | ₩200,943 | ₩206,027 | ₩195,085 | ₩203,398 | +1.22% | 108.7만 |
|---|
| 2026.05.18 | ₩203,091 | ₩210,230 | ₩199,382 | ₩200,062 | -1.49% | 162.9만 |
|---|
| 2026.05.15 | ₩210,217 | ₩213,846 | ₩200,129 | ₩201,290 | -4.25% | 139.8만 |
|---|
| 2026.05.14 | ₩218,717 | ₩219,330 | ₩212,018 | ₩212,325 | -2.92% | 82.9만 |
|---|
| 2026.05.13 | ₩222,893 | ₩222,893 | ₩213,606 | ₩217,302 | -2.51% | 73.5만 |
|---|
| 2026.05.12 | ₩225,815 | ₩228,204 | ₩218,103 | ₩225,095 | -0.32% | 72.5만 |
|---|
| 2026.05.11 | ₩236,143 | ₩238,065 | ₩224,761 | ₩224,788 | -4.81% | 76.2만 |
|---|
| 2026.05.08 | ₩243,603 | ₩245,057 | ₩232,274 | ₩237,011 | -2.71% | 97.8만 |
|---|
| 2026.05.07 | ₩252,596 | ₩259,628 | ₩242,415 | ₩242,428 | -4.03% | 133.6만 |
|---|
| 2026.05.06 | ₩249,834 | ₩252,650 | ₩241,107 | ₩242,495 | -2.94% | 110.3만 |
|---|
| 2026.05.05 | ₩233,088 | ₩247,619 | ₩230,072 | ₩247,379 | +6.13% | 117.2만 |
|---|
| 2026.05.04 | ₩219,864 | ₩230,392 | ₩219,864 | ₩229,939 | +4.58% | 74.4만 |
|---|
| 2026.05.01 | ₩223,720 | ₩223,720 | ₩217,636 | ₩221,212 | -1.12% | 66.9만 |
|---|
| 2026.04.30 | ₩217,702 | ₩223,320 | ₩216,101 | ₩222,800 | +2.34% | 70.3만 |
|---|
| 2026.04.29 | ₩222,920 | ₩225,469 | ₩216,662 | ₩218,623 | -1.93% | 53.2만 |
|---|
| 2026.04.28 | ₩227,403 | ₩228,111 | ₩220,278 | ₩222,560 | -2.13% | 63.3만 |
|---|
| 2026.04.27 | ₩226,923 | ₩232,794 | ₩226,549 | ₩228,484 | +0.69% | 75.1만 |
|---|
| 2026.04.24 | ₩225,642 | ₩229,138 | ₩223,107 | ₩226,576 | +0.41% | 71.6만 |
|---|
| 2026.04.23 | ₩238,385 | ₩241,334 | ₩220,905 | ₩223,827 | -6.11% | 123.8만 |
|---|
| 2026.04.22 | ₩247,539 | ₩247,979 | ₩242,482 | ₩246,592 | -0.38% | 86.6만 |
|---|
| 2026.04.21 | ₩248,433 | ₩253,717 | ₩242,949 | ₩244,323 | -1.65% | 44.5만 |
|---|
| 2026.04.20 | ₩241,681 | ₩249,300 | ₩241,681 | ₩247,579 | +2.44% | 57.7만 |
|---|
| 2026.04.17 | ₩240,600 | ₩247,672 | ₩238,946 | ₩245,364 | +1.98% | 74.5만 |
|---|
| 2026.04.16 | ₩238,772 | ₩246,858 | ₩234,569 | ₩236,103 | -1.12% | 91.5만 |
|---|
| 2026.04.15 | ₩241,254 | ₩246,338 | ₩236,691 | ₩240,934 | -0.13% | 97.6만 |
|---|
| 2026.04.14 | ₩242,722 | ₩245,257 | ₩239,172 | ₩239,266 | -1.42% | 87.5만 |
|---|
| 2026.04.13 | ₩236,811 | ₩239,866 | ₩231,153 | ₩237,972 | +0.49% | 63.6만 |
|---|
| 2026.04.10 | ₩234,983 | ₩235,209 | ₩230,299 | ₩234,382 | -0.26% | 48.8만 |
|---|
| 2026.04.09 | ₩233,515 | ₩235,076 | ₩227,110 | ₩234,249 | +0.31% | 83.9만 |
|---|
| 2026.04.08 | ₩237,705 | ₩241,241 | ₩232,100 | ₩233,608 | -1.72% | 97.9만 |
|---|
| 2026.04.07 | ₩222,920 | ₩228,137 | ₩221,585 | ₩226,229 | +1.48% | 68.7만 |
|---|
| 2026.04.06 | ₩227,590 | ₩231,994 | ₩215,541 | ₩224,468 | -1.37% | 134.5만 |
|---|
| 2026.04.02 | ₩227,550 | ₩239,960 | ₩227,537 | ₩232,034 | +1.97% | 83.9만 |
|---|
| 2026.04.01 | ₩231,873 | ₩235,116 | ₩229,058 | ₩233,381 | +0.65% | 91.6만 |
|---|
| 2026.03.31 | ₩216,902 | ₩230,272 | ₩216,221 | ₩230,179 | +6.12% | 118만 |
|---|
| 2026.03.30 | ₩215,567 | ₩217,903 | ₩211,151 | ₩213,126 | -1.13% | 87.3만 |
|---|
| 2026.03.27 | ₩218,303 | ₩218,303 | ₩204,492 | ₩212,378 | -2.71% | 81.4만 |
|---|
| 2026.03.26 | ₩219,277 | ₩224,494 | ₩219,277 | ₩220,345 | +0.49% | 90.9만 |
|---|
| 2026.03.25 | ₩218,597 | ₩221,519 | ₩212,392 | ₩221,359 | +1.26% | 103.4만 |
|---|
| 2026.03.24 | ₩206,907 | ₩215,047 | ₩204,999 | ₩212,418 | +2.66% | 59.8만 |
|---|
| 2026.03.23 | ₩209,029 | ₩212,632 | ₩205,480 | ₩210,830 | +0.86% | 98.4만 |
|---|
| 2026.03.20 | ₩203,972 | ₩208,002 | ₩201,263 | ₩204,959 | +0.48% | 80.9만 |
|---|
| 2026.03.19 | ₩208,215 | ₩211,965 | ₩204,012 | ₩204,225 | -1.92% | 79.1만 |
|---|
| 2026.03.18 | ₩202,317 | ₩211,044 | ₩199,675 | ₩209,643 | +3.62% | 80.5만 |
|---|
| 2026.03.17 | ₩207,495 | ₩211,858 | ₩204,265 | ₩205,106 | -1.15% | 75.5만 |
|---|
| 2026.03.16 | ₩210,390 | ₩211,511 | ₩202,397 | ₩202,784 | -3.62% | 79.1만 |
|---|
| 2026.03.13 | ₩207,655 | ₩211,845 | ₩204,225 | ₩207,441 | -0.10% | 98.8만 |
|---|
| 2026.03.12 | ₩221,599 | ₩222,119 | ₩202,677 | ₩203,705 | -8.07% | 141.5만 |
|---|
| 2026.03.11 | ₩222,480 | ₩227,056 | ₩222,133 | ₩225,388 | +1.31% | 60.5만 |
|---|
| 2026.03.10 | ₩232,114 | ₩233,888 | ₩222,600 | ₩223,334 | -3.78% | 79.4만 |
|---|
| 2026.03.09 | ₩230,486 | ₩237,585 | ₩224,454 | ₩236,170 | +2.47% | 102.9만 |
|---|
| 2026.03.06 | ₩238,705 | ₩240,000 | ₩230,739 | ₩232,794 | -2.48% | 107.9만 |
|---|
| 2026.03.05 | ₩237,091 | ₩243,723 | ₩237,091 | ₩241,948 | +2.05% | 114.5만 |
|---|
| 2026.03.04 | ₩234,929 | ₩241,534 | ₩234,182 | ₩239,626 | +2.00% | 74.3만 |
|---|
| 2026.03.03 | ₩232,074 | ₩238,078 | ₩229,578 | ₩234,435 | +1.02% | 79만 |
|---|
| 2026.03.02 | ₩233,902 | ₩239,119 | ₩231,140 | ₩238,332 | +1.89% | 83.5만 |
|---|
| 2026.02.27 | ₩229,618 | ₩239,946 | ₩226,843 | ₩238,172 | +3.73% | 119.8만 |
|---|
| 2026.02.26 | ₩224,281 | ₩234,155 | ₩222,293 | ₩234,129 | +4.39% | 163.3만 |
|---|
| 2026.02.25 | ₩226,723 | ₩228,244 | ₩222,306 | ₩223,587 | -1.38% | 98.2만 |
|---|
| 2026.02.24 | ₩216,635 | ₩225,482 | ₩215,407 | ₩221,585 | +2.29% | 76.9만 |
|---|
| 2026.02.23 | ₩224,187 | ₩227,070 | ₩212,885 | ₩218,196 | -2.67% | 149.9만 |
|---|
| 2026.02.20 | ₩216,888 | ₩229,418 | ₩215,447 | ₩225,402 | +3.93% | 159.9만 |
|---|
| 2026.02.19 | ₩205,613 | ₩220,331 | ₩201,904 | ₩219,157 | +6.59% | 205.6만 |
|---|
| 2026.02.18 | ₩195,912 | ₩211,431 | ₩195,258 | ₩210,830 | +7.61% | 254.1만 |
|---|
| 2026.02.17 | ₩214,487 | ₩219,317 | ₩210,590 | ₩211,538 | -1.37% | 193.7만 |
|---|
| 2026.02.13 | ₩214,086 | ₩217,943 | ₩208,936 | ₩215,301 | +0.57% | 110.2만 |
|---|
| 2026.02.12 | ₩210,150 | ₩216,995 | ₩197,940 | ₩211,818 | +0.79% | 282.7만 |
|---|
| 2026.02.11 | ₩244,270 | ₩244,336 | ₩217,436 | ₩221,479 | -9.33% | 198만 |
|---|
| 2026.02.10 | ₩242,855 | ₩246,125 | ₩237,878 | ₩241,841 | -0.42% | 105.5만 |
|---|
| 2026.02.09 | ₩249,981 | ₩251,796 | ₩245,444 | ₩247,793 | -0.88% | 85.3만 |
|---|
| 2026.02.06 | ₩246,712 | ₩255,532 | ₩243,482 | ₩252,476 | +2.34% | 98.8만 |
|---|
| 2026.02.05 | ₩267,728 | ₩269,169 | ₩242,548 | ₩245,124 | -8.44% | 124.1만 |
|---|
| 2026.02.04 | ₩270,450 | ₩271,865 | ₩264,485 | ₩269,036 | -0.52% | 84.8만 |
|---|
| 2026.02.03 | ₩285,955 | ₩291,813 | ₩267,101 | ₩268,755 | -6.01% | 96.4만 |
|---|
| 2026.02.02 | ₩278,697 | ₩285,101 | ₩276,014 | ₩284,514 | +2.09% | 40.3만 |
|---|
| 2026.01.30 | ₩280,711 | ₩283,674 | ₩277,696 | ₩280,858 | +0.05% | 38.5만 |
|---|
| 2026.01.29 | ₩288,824 | ₩290,532 | ₩280,405 | ₩282,459 | -2.20% | 55.5만 |
|---|
| 2026.01.28 | ₩291,493 | ₩292,721 | ₩286,196 | ₩289,398 | -0.72% | 44.5만 |
|---|
| 2026.01.27 | ₩294,269 | ₩299,940 | ₩292,841 | ₩292,934 | -0.45% | 40.1만 |
|---|
| 2026.01.26 | ₩292,401 | ₩297,124 | ₩290,933 | ₩296,697 | +1.47% | 50.6만 |
|---|
| 2026.01.23 | ₩297,698 | ₩297,831 | ₩290,319 | ₩293,041 | -1.56% | 57.7만 |
|---|
| 2026.01.22 | ₩304,757 | ₩304,757 | ₩296,630 | ₩298,939 | -1.91% | 52.1만 |
|---|
| 2026.01.21 | ₩292,921 | ₩302,809 | ₩292,921 | ₩302,595 | +3.30% | 52.1만 |
|---|
| 2026.01.20 | ₩290,172 | ₩298,392 | ₩288,264 | ₩291,146 | +0.34% | 71.9만 |
|---|
| 2026.01.16 | ₩298,138 | ₩303,583 | ₩292,094 | ₩293,161 | -1.67% | 86.7만 |
|---|
| 2026.01.15 | ₩288,864 | ₩299,473 | ₩285,702 | ₩298,192 | +3.23% | 78만 |
|---|
| 2026.01.14 | ₩292,427 | ₩295,590 | ₩287,196 | ₩288,744 | -1.26% | 93.6만 |
|---|
| 2026.01.13 | ₩295,776 | ₩305,411 | ₩286,890 | ₩292,214 | -1.20% | 105.4만 |
|---|
| 2026.01.12 | ₩295,189 | ₩296,617 | ₩284,835 | ₩291,987 | -1.08% | 74.4만 |
|---|
| 2026.01.09 | ₩290,652 | ₩296,724 | ₩289,398 | ₩294,776 | +1.42% | 113.4만 |
|---|
| 2026.01.08 | ₩285,422 | ₩289,518 | ₩278,443 | ₩287,570 | +0.75% | 99.5만 |
|---|
| 2026.01.07 | ₩288,771 | ₩290,746 | ₩286,916 | ₩289,251 | +0.17% | 73.2만 |
|---|
| 2026.01.06 | ₩278,016 | ₩289,238 | ₩278,016 | ₩288,371 | +3.72% | 75.3만 |
|---|
| 2026.01.05 | ₩262,871 | ₩278,470 | ₩260,109 | ₩277,976 | +5.75% | 71.1만 |
|---|
| 2026.01.02 | ₩267,047 | ₩270,877 | ₩264,966 | ₩270,103 | +1.14% | 48.4만 |
|---|
| 2025.12.31 | ₩270,250 | ₩270,250 | ₩266,140 | ₩266,180 | -1.51% | 31.2만 |
|---|
| 2025.12.30 | ₩270,570 | ₩271,718 | ₩268,075 | ₩269,516 | -0.39% | 30.1만 |
|---|
| 2025.12.29 | ₩271,104 | ₩273,546 | ₩270,237 | ₩271,091 | -0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩271,438 | ₩272,465 | ₩269,983 | ₩271,758 | +0.12% | 29.3만 |
|---|
| 2025.12.24 | ₩270,463 | ₩272,225 | ₩268,262 | ₩271,091 | +0.23% | 24.2만 |
|---|
| 2025.12.23 | ₩269,810 | ₩272,305 | ₩268,956 | ₩270,704 | +0.33% | 46.2만 |
|---|
| 2025.12.22 | ₩262,858 | ₩272,839 | ₩262,858 | ₩270,904 | +3.06% | 63.2만 |
|---|
| 2025.12.19 | ₩258,147 | ₩264,659 | ₩256,052 | ₩262,951 | +1.86% | 117.5만 |
|---|
| 2025.12.18 | ₩263,298 | ₩266,781 | ₩258,374 | ₩258,668 | -1.76% | 67.1만 |
|---|
| 2025.12.17 | ₩259,615 | ₩265,473 | ₩259,615 | ₩261,510 | +0.73% | 58.7만 |
|---|
| 2025.12.16 | ₩263,285 | ₩264,632 | ₩259,535 | ₩260,496 | -1.06% | 72.3만 |
|---|
| 2025.12.15 | ₩262,978 | ₩267,648 | ₩260,336 | ₩264,405 | +0.54% | 84.3만 |
|---|
| 2025.12.12 | ₩259,361 | ₩260,883 | ₩256,319 | ₩257,573 | -0.69% | 51.5만 |
|---|
| 2025.12.11 | ₩260,109 | ₩262,044 | ₩256,706 | ₩259,442 | -0.26% | 63.9만 |
|---|
| 2025.12.10 | ₩250,314 | ₩260,282 | ₩248,326 | ₩260,002 | +3.87% | 110.7만 |
|---|
| 2025.12.09 | ₩249,260 | ₩255,318 | ₩248,099 | ₩248,179 | -0.43% | 107만 |
|---|
| 2025.12.08 | ₩246,044 | ₩252,396 | ₩244,763 | ₩249,687 | +1.48% | 81.1만 |
|---|
| 2025.12.05 | ₩246,872 | ₩248,059 | ₩243,803 | ₩245,938 | -0.38% | 70.5만 |
|---|
| 2025.12.04 | ₩249,007 | ₩249,154 | ₩235,343 | ₩245,577 | -1.38% | 99.3만 |
|---|
| 2025.12.03 | ₩241,401 | ₩248,099 | ₩240,187 | ₩246,418 | +2.08% | 77.1만 |
|---|
| 2025.12.02 | ₩232,167 | ₩236,197 | ₩230,779 | ₩233,194 | +0.44% | 63.6만 |
|---|
| 2025.12.01 | ₩236,610 | ₩241,454 | ₩234,462 | ₩234,969 | -0.69% | 89.7만 |
|---|
| 2025.11.28 | ₩237,518 | ₩238,252 | ₩236,090 | ₩237,705 | +0.08% | 22.6만 |
|---|
| 2025.11.26 | ₩238,852 | ₩239,106 | ₩235,743 | ₩238,772 | -0.03% | 35.1만 |
|---|
| 2025.11.25 | ₩227,523 | ₩238,252 | ₩227,523 | ₩237,585 | +4.42% | 79만 |
|---|
| 2025.11.24 | ₩223,587 | ₩229,138 | ₩223,440 | ₩227,430 | +1.72% | 174.7만 |
|---|
| 2025.11.21 | ₩218,290 | ₩230,032 | ₩210,150 | ₩223,694 | +2.48% | 134.3만 |
|---|
| 2025.11.20 | ₩217,329 | ₩220,812 | ₩214,447 | ₩216,275 | -0.49% | 57.9만 |
|---|
| 2025.11.19 | ₩215,941 | ₩217,035 | ₩209,122 | ₩215,688 | -0.12% | 75.1만 |
|---|
| 2025.11.18 | ₩217,169 | ₩219,317 | ₩214,153 | ₩216,875 | -0.14% | 129만 |
|---|
| 2025.11.17 | ₩223,761 | ₩227,563 | ₩217,129 | ₩217,155 | -2.95% | 71.4만 |
|---|
| 2025.11.14 | ₩222,947 | ₩225,509 | ₩220,238 | ₩223,921 | +0.44% | 189.5만 |
|---|
| 2025.11.13 | ₩225,962 | ₩233,675 | ₩224,548 | ₩225,789 | -0.08% | 114.4만 |
|---|
| 2025.11.12 | ₩230,886 | ₩232,781 | ₩228,257 | ₩228,844 | -0.88% | 105.7만 |
|---|
| 2025.11.11 | ₩226,443 | ₩234,249 | ₩223,640 | ₩231,513 | +2.24% | 92.9만 |
|---|
| 2025.11.10 | ₩223,027 | ₩230,619 | ₩222,786 | ₩225,469 | +1.09% | 116.4만 |
|---|
| 2025.11.07 | ₩225,388 | ₩228,844 | ₩221,158 | ₩224,241 | -0.51% | 90.1만 |
|---|
| 2025.11.06 | ₩223,801 | ₩233,515 | ₩221,105 | ₩228,017 | +1.88% | 190.7만 |
|---|
| 2025.11.05 | ₩217,889 | ₩227,030 | ₩213,513 | ₩223,774 | +2.70% | 282.7만 |
|---|
| 2025.11.04 | ₩234,902 | ₩240,440 | ₩234,622 | ₩237,318 | +1.03% | 117.3만 |
|---|
| 2025.11.03 | ₩238,132 | ₩238,772 | ₩232,034 | ₩238,665 | +0.22% | 67.1만 |
|---|
| 2025.10.31 | ₩238,038 | ₩242,268 | ₩237,745 | ₩240,280 | +0.94% | 95만 |
|---|
| 2025.10.30 | ₩236,344 | ₩242,935 | ₩236,344 | ₩238,999 | +1.12% | 78.5만 |
|---|
| 2025.10.29 | ₩249,140 | ₩255,412 | ₩234,289 | ₩240,387 | -3.51% | 159.1만 |
|---|
| 2025.10.28 | ₩258,134 | ₩258,161 | ₩249,567 | ₩250,768 | -2.85% | 110.3만 |
|---|
| 2025.10.27 | ₩263,191 | ₩264,205 | ₩258,081 | ₩260,576 | -0.99% | 93.7만 |
|---|
| 2025.10.24 | ₩259,015 | ₩266,420 | ₩255,505 | ₩262,924 | +1.51% | 174.2만 |
|---|
| 2025.10.23 | ₩254,865 | ₩260,536 | ₩252,156 | ₩254,825 | -0.02% | 107.6만 |
|---|
| 2025.10.22 | ₩254,451 | ₩254,451 | ₩246,698 | ₩249,527 | -1.94% | 137.7만 |
|---|
| 2025.10.21 | ₩246,858 | ₩254,077 | ₩246,845 | ₩251,208 | +1.76% | 104.9만 |
|---|
| 2025.10.20 | ₩239,319 | ₩245,831 | ₩238,212 | ₩245,711 | +2.67% | 81.6만 |
|---|
| 2025.10.17 | ₩231,060 | ₩238,545 | ₩230,472 | ₩238,212 | +3.10% | 102.7만 |
|---|
| 2025.10.16 | ₩230,779 | ₩237,184 | ₩229,512 | ₩233,448 | +1.16% | 130.4만 |
|---|
| 2025.10.15 | ₩227,136 | ₩230,873 | ₩225,122 | ₩227,804 | +0.29% | 53.1만 |
|---|
| 2025.10.14 | ₩224,748 | ₩230,059 | ₩222,653 | ₩227,016 | +1.01% | 58.1만 |
|---|
| 2025.10.13 | ₩226,936 | ₩229,792 | ₩223,761 | ₩227,697 | +0.34% | 69.8만 |
|---|
| 2025.10.10 | ₩230,139 | ₩232,674 | ₩222,746 | ₩222,880 | -3.15% | 72.5만 |
|---|