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 | ₩393,639 | ₩407,815 | ₩393,639 | ₩403,246 | +2.44% | 68만 |
| 2026.10.08 | — | — | — | ₩398,182 | — | — |
| 2026.10.06 | — | — | — | ₩407,481 | — | — |
| 2026.10.02 | ₩384,700 | ₩388,307 | ₩381,813 | ₩387,746 | +0.79% | 44.4만 |
| 2026.10.01 | ₩389,977 | ₩396,845 | ₩380,290 | ₩383,256 | -1.72% | 82.3만 |
| 2026.09.30 | ₩396,805 | ₩399,491 | ₩392,115 | ₩394,186 | -0.66% | 79.4만 |
| 2026.09.29 | ₩393,786 | ₩398,449 | ₩386,664 | ₩395,456 | +0.42% | 66.1만 |
| 2026.09.28 | ₩386,330 | ₩396,685 | ₩386,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +1.89% |
| 90만 |
| 2026.09.25 | ₩391,755 | ₩394,480 | ₩383,791 | ₩391,287 | -0.12% | 83.8만 |
|---|
| 2026.09.24 | ₩370,122 | ₩398,716 | ₩370,055 | ₩393,425 | +6.30% | 159.1만 |
|---|
| 2026.09.23 | ₩379,275 | ₩388,949 | ₩369,641 | ₩370,563 | -2.30% | 159.4만 |
|---|
| 2026.09.22 | — | — | — | ₩381,306 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩372,808 | — | — |
|---|
| 2026.09.18 | ₩375,814 | ₩378,139 | ₩368,786 | ₩371,538 | -1.14% | 148.1만 |
|---|
| 2026.09.17 | — | — | — | ₩376,362 | — | — |
|---|
| 2026.09.16 | ₩364,483 | ₩378,012 | ₩362,459 | ₩365,325 | +0.23% | 30.9만 |
|---|
| 2026.09.15 | ₩363,802 | ₩368,906 | ₩360,675 | ₩364,617 | +0.22% | 98.4만 |
|---|
| 2026.09.14 | — | — | — | ₩364,924 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩371,805 | — | — |
|---|
| 2026.09.10 | ₩367,957 | ₩368,625 | ₩363,521 | ₩364,777 | -0.86% | 76.5만 |
|---|
| 2026.09.09 | ₩372,180 | ₩375,133 | ₩367,450 | ₩371,926 | -0.07% | 78.9만 |
|---|
| 2026.09.08 | — | — | — | ₩375,146 | — | — |
|---|
| 2026.09.04 | ₩385,207 | ₩389,750 | ₩381,266 | ₩385,488 | +0.07% | 73.9만 |
|---|
| 2026.09.03 | — | — | — | ₩391,968 | — | — |
|---|
| 2026.09.02 | ₩381,466 | ₩390,899 | ₩377,551 | ₩389,844 | +2.20% | 60.7만 |
|---|
| 2026.09.01 | ₩386,503 | ₩388,200 | ₩375,346 | ₩377,257 | -2.39% | 70.6만 |
|---|
| 2026.08.31 | ₩382,027 | ₩389,370 | ₩379,929 | ₩385,141 | +0.81% | 65.1만 |
|---|
| 2026.08.28 | — | — | — | ₩389,496 | — | — |
|---|
| 2026.08.27 | ₩396,859 | ₩405,270 | ₩396,845 | ₩396,057 | -0.20% | 39.1만 |
|---|
| 2026.08.26 | ₩391,728 | ₩400,226 | ₩387,506 | ₩394,307 | +0.66% | 123.1만 |
|---|
| 2026.08.25 | ₩400,760 | ₩401,642 | ₩394,654 | ₩397,701 | -0.76% | 88.4만 |
|---|
| 2026.08.24 | ₩397,687 | ₩399,545 | ₩388,468 | ₩398,957 | +0.32% | 78.6만 |
|---|
| 2026.08.21 | ₩389,871 | ₩398,422 | ₩386,250 | ₩394,427 | +1.17% | 88.8만 |
|---|
| 2026.08.20 | ₩381,773 | ₩399,945 | ₩376,442 | ₩389,430 | +2.01% | 105.9만 |
|---|
| 2026.08.19 | ₩379,769 | ₩393,585 | ₩375,039 | ₩387,492 | +2.03% | 98.7만 |
|---|
| 2026.08.18 | ₩382,682 | ₩386,958 | ₩372,874 | ₩373,048 | -2.52% | 70.4만 |
|---|
| 2026.08.17 | ₩373,436 | ₩385,996 | ₩372,834 | ₩383,003 | +2.56% | 85.7만 |
|---|
| 2026.08.14 | ₩374,211 | ₩378,406 | ₩369,668 | ₩374,197 | -0.00% | 75만 |
|---|
| 2026.08.13 | ₩382,548 | ₩384,539 | ₩372,580 | ₩375,827 | -1.76% | 105.5만 |
|---|
| 2026.08.12 | ₩378,032 | ₩384,847 | ₩374,130 | ₩379,970 | +0.51% | 116.6만 |
|---|
| 2026.08.11 | ₩367,262 | ₩377,324 | ₩363,227 | ₩376,803 | +2.60% | 118만 |
|---|
| 2026.08.10 | ₩354,956 | ₩370,215 | ₩354,742 | ₩370,122 | +4.27% | 102.5만 |
|---|
| 2026.08.07 | ₩349,451 | ₩357,548 | ₩348,502 | ₩357,415 | +2.28% | 61.3만 |
|---|
| 2026.08.06 | ₩353,941 | ₩358,096 | ₩341,781 | ₩354,769 | +0.23% | 130.7만 |
|---|
| 2026.08.05 | ₩358,083 | ₩358,083 | ₩336,811 | ₩348,369 | -2.71% | 178.2만 |
|---|
| 2026.08.04 | ₩313,107 | ₩316,995 | ₩305,344 | ₩312,826 | -0.09% | 114.7만 |
|---|
| 2026.08.03 | ₩311,717 | ₩314,938 | ₩304,662 | ₩308,484 | -1.04% | 60.8만 |
|---|
| 2026.07.31 | ₩314,951 | ₩316,755 | ₩307,402 | ₩310,675 | -1.36% | 50.9만 |
|---|
| 2026.07.30 | ₩313,401 | ₩314,670 | ₩303,821 | ₩313,495 | +0.03% | 93.8만 |
|---|
| 2026.07.29 | ₩321,538 | ₩323,890 | ₩312,907 | ₩313,735 | -2.43% | 105.5만 |
|---|
| 2026.07.28 | ₩310,395 | ₩324,331 | ₩309,326 | ₩321,258 | +3.50% | 125.8만 |
|---|
| 2026.07.27 | ₩301,790 | ₩303,968 | ₩297,541 | ₩299,705 | -0.69% | 72만 |
|---|
| 2026.07.24 | ₩307,629 | ₩309,967 | ₩300,681 | ₩302,752 | -1.59% | 47.6만 |
|---|
| 2026.07.23 | ₩312,760 | ₩319,147 | ₩299,678 | ₩306,373 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩291,541 | ₩296,405 | ₩289,938 | ₩292,223 | +0.23% | 57.1만 |
|---|
| 2026.07.21 | ₩288,040 | ₩298,797 | ₩285,141 | ₩293,158 | +1.78% | 92.5만 |
|---|
| 2026.07.20 | ₩294,013 | ₩296,138 | ₩289,069 | ₩293,559 | -0.15% | 95.3만 |
|---|
| 2026.07.17 | ₩300,560 | ₩305,357 | ₩297,527 | ₩299,772 | -0.26% | 71만 |
|---|
| 2026.07.16 | ₩305,143 | ₩308,270 | ₩300,320 | ₩306,199 | +0.35% | 91.2만 |
|---|
| 2026.07.15 | ₩310,395 | ₩312,479 | ₩300,574 | ₩304,943 | -1.76% | 86.1만 |
|---|
| 2026.07.14 | ₩305,143 | ₩314,283 | ₩300,975 | ₩308,938 | +1.24% | 96.5만 |
|---|
| 2026.07.13 | ₩311,864 | ₩315,085 | ₩300,066 | ₩306,987 | -1.56% | 91만 |
|---|
| 2026.07.10 | ₩314,002 | ₩317,824 | ₩310,809 | ₩311,878 | -0.68% | 87.3만 |
|---|
| 2026.07.09 | ₩299,946 | ₩312,292 | ₩297,888 | ₩312,132 | +4.06% | 65.3만 |
|---|
| 2026.07.08 | ₩302,017 | ₩304,395 | ₩291,808 | ₩299,251 | -0.92% | 74.1만 |
|---|
| 2026.07.07 | ₩311,330 | ₩313,895 | ₩301,576 | ₩305,558 | -1.85% | 80.6만 |
|---|
| 2026.07.06 | ₩304,101 | ₩310,421 | ₩299,104 | ₩309,232 | +1.69% | 63.2만 |
|---|
| 2026.07.02 | ₩306,653 | ₩309,272 | ₩303,246 | ₩308,243 | +0.52% | 84.5만 |
|---|
| 2026.07.01 | ₩301,469 | ₩316,167 | ₩300,547 | ₩306,105 | +1.54% | 108.6만 |
|---|
| 2026.06.30 | ₩301,643 | ₩304,769 | ₩296,779 | ₩303,032 | +0.46% | 106.1만 |
|---|
| 2026.06.29 | ₩287,827 | ₩301,803 | ₩286,958 | ₩301,402 | +4.72% | 109.2만 |
|---|
| 2026.06.26 | ₩280,598 | ₩290,205 | ₩280,598 | ₩288,281 | +2.74% | 144.6만 |
|---|
| 2026.06.25 | ₩272,447 | ₩285,809 | ₩270,951 | ₩284,219 | +4.32% | 153.6만 |
|---|
| 2026.06.24 | ₩253,754 | ₩270,964 | ₩253,754 | ₩270,042 | +6.42% | 93.7만 |
|---|
| 2026.06.23 | ₩243,465 | ₩250,721 | ₩242,557 | ₩249,331 | +2.41% | 63.2만 |
|---|
| 2026.06.22 | ₩245,202 | ₩248,930 | ₩239,069 | ₩242,597 | -1.06% | 67만 |
|---|
| 2026.06.18 | ₩245,456 | ₩248,770 | ₩243,131 | ₩247,193 | +0.71% | 117만 |
|---|
| 2026.06.17 | ₩252,284 | ₩255,665 | ₩242,811 | ₩243,639 | -3.43% | 102.5만 |
|---|
| 2026.06.16 | ₩252,458 | ₩253,874 | ₩246,712 | ₩246,913 | -2.20% | 66.1만 |
|---|
| 2026.06.15 | ₩252,912 | ₩255,571 | ₩250,240 | ₩251,830 | -0.43% | 69.1만 |
|---|
| 2026.06.12 | ₩249,745 | ₩254,930 | ₩247,407 | ₩250,547 | +0.32% | 49.4만 |
|---|
| 2026.06.11 | ₩248,436 | ₩252,832 | ₩243,866 | ₩251,282 | +1.15% | 54.1만 |
|---|
| 2026.06.10 | ₩251,857 | ₩258,965 | ₩246,418 | ₩248,917 | -1.17% | 78.8만 |
|---|
| 2026.06.09 | ₩251,870 | ₩258,110 | ₩246,565 | ₩253,674 | +0.72% | 77.8만 |
|---|
| 2026.06.08 | ₩244,254 | ₩250,186 | ₩242,463 | ₩249,117 | +1.99% | 76.2만 |
|---|
| 2026.06.05 | ₩250,106 | ₩250,333 | ₩241,247 | ₩242,303 | -3.12% | 51.9만 |
|---|
| 2026.06.04 | ₩243,185 | ₩251,135 | ₩241,314 | ₩248,249 | +2.08% | 73.7만 |
|---|
| 2026.06.03 | ₩230,825 | ₩241,915 | ₩226,429 | ₩240,339 | +4.12% | 53.6만 |
|---|
| 2026.06.02 | ₩239,176 | ₩242,864 | ₩230,050 | ₩233,551 | -2.35% | 75.2만 |
|---|
| 2026.06.01 | ₩240,887 | ₩246,766 | ₩237,920 | ₩243,278 | +0.99% | 99.6만 |
|---|
| 2026.05.29 | ₩242,303 | ₩246,966 | ₩236,517 | ₩241,461 | -0.35% | 104.1만 |
|---|
| 2026.05.28 | ₩219,107 | ₩245,590 | ₩219,107 | ₩242,303 | +10.59% | 131.6만 |
|---|
| 2026.05.27 | ₩210,943 | ₩220,162 | ₩210,943 | ₩219,788 | +4.19% | 116.6만 |
|---|
| 2026.05.26 | ₩214,510 | ₩214,510 | ₩207,776 | ₩209,419 | -2.37% | 112만 |
|---|
| 2026.05.22 | ₩213,562 | ₩218,359 | ₩207,856 | ₩214,190 | +0.29% | 58.9만 |
|---|
| 2026.05.21 | ₩207,188 | ₩214,671 | ₩204,583 | ₩212,266 | +2.45% | 86.8만 |
|---|
| 2026.05.20 | ₩204,182 | ₩209,834 | ₩197,100 | ₩208,484 | +2.11% | 88.1만 |
|---|
| 2026.05.19 | ₩201,215 | ₩206,306 | ₩195,350 | ₩203,674 | +1.22% | 108.7만 |
|---|
| 2026.05.18 | ₩203,367 | ₩210,515 | ₩199,652 | ₩200,333 | -1.49% | 162.9만 |
|---|
| 2026.05.15 | ₩210,502 | ₩214,136 | ₩200,400 | ₩201,563 | -4.25% | 139.8만 |
|---|
| 2026.05.14 | ₩219,013 | ₩219,628 | ₩212,306 | ₩212,613 | -2.92% | 82.9만 |
|---|
| 2026.05.13 | ₩223,195 | ₩223,195 | ₩213,896 | ₩217,597 | -2.51% | 73.5만 |
|---|
| 2026.05.12 | ₩226,122 | ₩228,514 | ₩218,399 | ₩225,400 | -0.32% | 72.5만 |
|---|
| 2026.05.11 | ₩236,464 | ₩238,388 | ₩225,066 | ₩225,093 | -4.81% | 76.2만 |
|---|
| 2026.05.08 | ₩243,933 | ₩245,389 | ₩232,589 | ₩237,332 | -2.71% | 97.8만 |
|---|
| 2026.05.07 | ₩252,939 | ₩259,981 | ₩242,744 | ₩242,757 | -4.03% | 133.6만 |
|---|
| 2026.05.06 | ₩250,173 | ₩252,992 | ₩241,434 | ₩242,824 | -2.94% | 110.3만 |
|---|
| 2026.05.05 | ₩233,404 | ₩247,955 | ₩230,384 | ₩247,714 | +6.13% | 117.2만 |
|---|
| 2026.05.04 | ₩220,162 | ₩230,705 | ₩220,162 | ₩230,251 | +4.58% | 74.4만 |
|---|
| 2026.05.01 | ₩224,024 | ₩224,024 | ₩217,931 | ₩221,512 | -1.12% | 66.9만 |
|---|
| 2026.04.30 | ₩217,998 | ₩223,623 | ₩216,394 | ₩223,102 | +2.34% | 70.3만 |
|---|
| 2026.04.29 | ₩223,222 | ₩225,774 | ₩216,956 | ₩218,920 | -1.93% | 53.2만 |
|---|
| 2026.04.28 | ₩227,712 | ₩228,420 | ₩220,577 | ₩222,861 | -2.13% | 63.3만 |
|---|
| 2026.04.27 | ₩227,231 | ₩233,110 | ₩226,857 | ₩228,794 | +0.69% | 75.1만 |
|---|
| 2026.04.24 | ₩225,948 | ₩229,449 | ₩223,409 | ₩226,883 | +0.41% | 71.6만 |
|---|
| 2026.04.23 | ₩238,709 | ₩241,662 | ₩221,205 | ₩224,131 | -6.11% | 123.8만 |
|---|
| 2026.04.22 | ₩247,875 | ₩248,316 | ₩242,811 | ₩246,926 | -0.38% | 86.6만 |
|---|
| 2026.04.21 | ₩248,770 | ₩254,061 | ₩243,278 | ₩244,655 | -1.65% | 44.5만 |
|---|
| 2026.04.20 | ₩242,009 | ₩249,639 | ₩242,009 | ₩247,915 | +2.44% | 57.7만 |
|---|
| 2026.04.17 | ₩240,927 | ₩248,008 | ₩239,270 | ₩245,697 | +1.98% | 74.5만 |
|---|
| 2026.04.16 | ₩239,096 | ₩247,193 | ₩234,887 | ₩236,424 | -1.12% | 91.5만 |
|---|
| 2026.04.15 | ₩241,581 | ₩246,672 | ₩237,012 | ₩241,261 | -0.13% | 97.6만 |
|---|
| 2026.04.14 | ₩243,051 | ₩245,590 | ₩239,497 | ₩239,590 | -1.42% | 87.5만 |
|---|
| 2026.04.13 | ₩237,132 | ₩240,192 | ₩231,466 | ₩238,294 | +0.49% | 63.6만 |
|---|
| 2026.04.10 | ₩235,301 | ₩235,528 | ₩230,611 | ₩234,700 | -0.26% | 48.8만 |
|---|
| 2026.04.09 | ₩233,832 | ₩235,395 | ₩227,418 | ₩234,566 | +0.31% | 83.9만 |
|---|
| 2026.04.08 | ₩238,027 | ₩241,568 | ₩232,415 | ₩233,925 | -1.72% | 97.9만 |
|---|
| 2026.04.07 | ₩223,222 | ₩228,447 | ₩221,886 | ₩226,536 | +1.48% | 68.7만 |
|---|
| 2026.04.06 | ₩227,899 | ₩232,308 | ₩215,833 | ₩224,772 | -1.37% | 134.5만 |
|---|
| 2026.04.02 | ₩227,859 | ₩240,285 | ₩227,845 | ₩232,348 | +1.97% | 83.9만 |
|---|
| 2026.04.01 | ₩232,188 | ₩235,435 | ₩229,369 | ₩233,698 | +0.65% | 91.6만 |
|---|
| 2026.03.31 | ₩217,196 | ₩230,585 | ₩216,515 | ₩230,491 | +6.12% | 118만 |
|---|
| 2026.03.30 | ₩215,860 | ₩218,198 | ₩211,437 | ₩213,415 | -1.13% | 87.3만 |
|---|
| 2026.03.27 | ₩218,599 | ₩218,599 | ₩204,770 | ₩212,666 | -2.71% | 81.4만 |
|---|
| 2026.03.26 | ₩219,574 | ₩224,799 | ₩219,574 | ₩220,643 | +0.49% | 90.9만 |
|---|
| 2026.03.25 | ₩218,893 | ₩221,819 | ₩212,680 | ₩221,659 | +1.26% | 103.4만 |
|---|
| 2026.03.24 | ₩207,188 | ₩215,339 | ₩205,277 | ₩212,706 | +2.66% | 59.8만 |
|---|
| 2026.03.23 | ₩209,313 | ₩212,920 | ₩205,758 | ₩211,116 | +0.86% | 98.4만 |
|---|
| 2026.03.20 | ₩204,248 | ₩208,284 | ₩201,536 | ₩205,237 | +0.48% | 80.9만 |
|---|
| 2026.03.19 | ₩208,498 | ₩212,252 | ₩204,289 | ₩204,502 | -1.92% | 79.1만 |
|---|
| 2026.03.18 | ₩202,592 | ₩211,330 | ₩199,946 | ₩209,927 | +3.62% | 80.5만 |
|---|
| 2026.03.17 | ₩207,776 | ₩212,145 | ₩204,542 | ₩205,384 | -1.15% | 75.5만 |
|---|
| 2026.03.16 | ₩210,675 | ₩211,798 | ₩202,672 | ₩203,059 | -3.62% | 79.1만 |
|---|
| 2026.03.13 | ₩207,936 | ₩212,132 | ₩204,502 | ₩207,723 | -0.10% | 98.8만 |
|---|
| 2026.03.12 | ₩221,899 | ₩222,421 | ₩202,952 | ₩203,981 | -8.07% | 141.5만 |
|---|
| 2026.03.11 | ₩222,781 | ₩227,364 | ₩222,434 | ₩225,694 | +1.31% | 60.5만 |
|---|
| 2026.03.10 | ₩232,429 | ₩234,206 | ₩222,902 | ₩223,636 | -3.78% | 79.4만 |
|---|
| 2026.03.09 | ₩230,798 | ₩237,907 | ₩224,759 | ₩236,491 | +2.47% | 102.9만 |
|---|
| 2026.03.06 | ₩239,029 | ₩240,325 | ₩231,052 | ₩233,110 | -2.48% | 107.9만 |
|---|
| 2026.03.05 | ₩237,412 | ₩244,053 | ₩237,412 | ₩242,276 | +2.05% | 114.5만 |
|---|
| 2026.03.04 | ₩235,248 | ₩241,862 | ₩234,500 | ₩239,951 | +2.00% | 74.3만 |
|---|
| 2026.03.03 | ₩232,388 | ₩238,401 | ₩229,890 | ₩234,753 | +1.02% | 79만 |
|---|
| 2026.03.02 | ₩234,219 | ₩239,443 | ₩231,453 | ₩238,655 | +1.89% | 83.5만 |
|---|
| 2026.02.27 | ₩229,930 | ₩240,272 | ₩227,151 | ₩238,495 | +3.73% | 119.8만 |
|---|
| 2026.02.26 | ₩224,585 | ₩234,473 | ₩222,594 | ₩234,446 | +4.39% | 163.3만 |
|---|
| 2026.02.25 | ₩227,030 | ₩228,554 | ₩222,608 | ₩223,890 | -1.38% | 98.2만 |
|---|
| 2026.02.24 | ₩216,929 | ₩225,788 | ₩215,700 | ₩221,886 | +2.29% | 76.9만 |
|---|
| 2026.02.23 | ₩224,492 | ₩227,378 | ₩213,174 | ₩218,492 | -2.67% | 149.9만 |
|---|
| 2026.02.20 | ₩217,183 | ₩229,729 | ₩215,740 | ₩225,708 | +3.93% | 159.9만 |
|---|
| 2026.02.19 | ₩205,892 | ₩220,630 | ₩202,177 | ₩219,454 | +6.59% | 205.6만 |
|---|
| 2026.02.18 | ₩196,178 | ₩211,718 | ₩195,523 | ₩211,116 | +7.61% | 254.1만 |
|---|
| 2026.02.17 | ₩214,778 | ₩219,615 | ₩210,876 | ₩211,825 | -1.37% | 193.7만 |
|---|
| 2026.02.13 | ₩214,377 | ₩218,238 | ₩209,219 | ₩215,593 | +0.57% | 110.2만 |
|---|
| 2026.02.12 | ₩210,435 | ₩217,290 | ₩198,209 | ₩212,105 | +0.79% | 282.7만 |
|---|
| 2026.02.11 | ₩244,601 | ₩244,668 | ₩217,731 | ₩221,779 | -9.33% | 198만 |
|---|
| 2026.02.10 | ₩243,185 | ₩246,458 | ₩238,201 | ₩242,169 | -0.42% | 105.5만 |
|---|
| 2026.02.09 | ₩250,320 | ₩252,137 | ₩245,777 | ₩248,129 | -0.88% | 85.3만 |
|---|
| 2026.02.06 | ₩247,046 | ₩255,878 | ₩243,813 | ₩252,819 | +2.34% | 98.8만 |
|---|
| 2026.02.05 | ₩268,091 | ₩269,534 | ₩242,877 | ₩245,456 | -8.44% | 124.1만 |
|---|
| 2026.02.04 | ₩270,817 | ₩272,233 | ₩264,844 | ₩269,401 | -0.52% | 84.8만 |
|---|
| 2026.02.03 | ₩286,343 | ₩292,209 | ₩267,463 | ₩269,120 | -6.01% | 96.4만 |
|---|
| 2026.02.02 | ₩279,075 | ₩285,488 | ₩276,389 | ₩284,900 | +2.09% | 40.3만 |
|---|
| 2026.01.30 | ₩281,092 | ₩284,059 | ₩278,072 | ₩281,239 | +0.05% | 38.5만 |
|---|
| 2026.01.29 | ₩289,216 | ₩290,926 | ₩280,785 | ₩282,843 | -2.20% | 55.5만 |
|---|
| 2026.01.28 | ₩291,889 | ₩293,118 | ₩286,584 | ₩289,791 | -0.72% | 44.5만 |
|---|
| 2026.01.27 | ₩294,668 | ₩300,347 | ₩293,238 | ₩293,332 | -0.45% | 40.1만 |
|---|
| 2026.01.26 | ₩292,797 | ₩297,527 | ₩291,327 | ₩297,100 | +1.47% | 50.6만 |
|---|
| 2026.01.23 | ₩298,102 | ₩298,235 | ₩290,713 | ₩293,438 | -1.56% | 57.7만 |
|---|
| 2026.01.22 | ₩305,170 | ₩305,170 | ₩297,033 | ₩299,344 | -1.91% | 52.1만 |
|---|
| 2026.01.21 | ₩293,318 | ₩303,219 | ₩293,318 | ₩303,006 | +3.30% | 52.1만 |
|---|
| 2026.01.20 | ₩290,566 | ₩298,797 | ₩288,655 | ₩291,541 | +0.34% | 71.9만 |
|---|
| 2026.01.16 | ₩298,543 | ₩303,994 | ₩292,490 | ₩293,559 | -1.67% | 86.7만 |
|---|
| 2026.01.15 | ₩289,256 | ₩299,879 | ₩286,090 | ₩298,596 | +3.23% | 78만 |
|---|
| 2026.01.14 | ₩292,824 | ₩295,991 | ₩287,586 | ₩289,136 | -1.26% | 93.6만 |
|---|
| 2026.01.13 | ₩296,178 | ₩305,825 | ₩287,279 | ₩292,610 | -1.20% | 105.4만 |
|---|
| 2026.01.12 | ₩295,590 | ₩297,019 | ₩285,221 | ₩292,383 | -1.08% | 74.4만 |
|---|
| 2026.01.09 | ₩291,047 | ₩297,126 | ₩289,791 | ₩295,176 | +1.42% | 113.4만 |
|---|
| 2026.01.08 | ₩285,809 | ₩289,911 | ₩278,821 | ₩287,960 | +0.75% | 99.5만 |
|---|
| 2026.01.07 | ₩289,163 | ₩291,140 | ₩287,305 | ₩289,644 | +0.17% | 73.2만 |
|---|
| 2026.01.06 | ₩278,393 | ₩289,630 | ₩278,393 | ₩288,762 | +3.72% | 75.3만 |
|---|
| 2026.01.05 | ₩263,227 | ₩278,847 | ₩260,462 | ₩278,353 | +5.75% | 71.1만 |
|---|
| 2026.01.02 | ₩267,410 | ₩271,245 | ₩265,325 | ₩270,470 | +1.14% | 48.4만 |
|---|
| 2025.12.31 | ₩270,617 | ₩270,617 | ₩266,501 | ₩266,541 | -1.51% | 31.2만 |
|---|
| 2025.12.30 | ₩270,937 | ₩272,086 | ₩268,439 | ₩269,882 | -0.39% | 30.1만 |
|---|
| 2025.12.29 | ₩271,472 | ₩273,917 | ₩270,603 | ₩271,458 | -0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩271,806 | ₩272,835 | ₩270,349 | ₩272,126 | +0.12% | 29.3만 |
|---|
| 2025.12.24 | ₩270,830 | ₩272,594 | ₩268,626 | ₩271,458 | +0.23% | 24.2만 |
|---|
| 2025.12.23 | ₩270,176 | ₩272,674 | ₩269,320 | ₩271,071 | +0.33% | 46.2만 |
|---|
| 2025.12.22 | ₩263,214 | ₩273,209 | ₩263,214 | ₩271,271 | +3.06% | 63.2만 |
|---|
| 2025.12.19 | ₩258,497 | ₩265,018 | ₩256,400 | ₩263,308 | +1.86% | 117.5만 |
|---|
| 2025.12.18 | ₩263,655 | ₩267,142 | ₩258,725 | ₩259,019 | -1.76% | 67.1만 |
|---|
| 2025.12.17 | ₩259,967 | ₩265,833 | ₩259,967 | ₩261,865 | +0.73% | 58.7만 |
|---|
| 2025.12.16 | ₩263,642 | ₩264,991 | ₩259,887 | ₩260,849 | -1.06% | 72.3만 |
|---|
| 2025.12.15 | ₩263,334 | ₩268,011 | ₩260,689 | ₩264,764 | +0.54% | 84.3만 |
|---|
| 2025.12.12 | ₩259,713 | ₩261,237 | ₩256,667 | ₩257,923 | -0.69% | 51.5만 |
|---|
| 2025.12.11 | ₩260,462 | ₩262,399 | ₩257,054 | ₩259,793 | -0.26% | 63.9만 |
|---|
| 2025.12.10 | ₩250,654 | ₩260,635 | ₩248,663 | ₩260,355 | +3.87% | 110.7만 |
|---|
| 2025.12.09 | ₩249,598 | ₩255,665 | ₩248,436 | ₩248,516 | -0.43% | 107만 |
|---|
| 2025.12.08 | ₩246,378 | ₩252,738 | ₩245,095 | ₩250,026 | +1.48% | 81.1만 |
|---|
| 2025.12.05 | ₩247,207 | ₩248,396 | ₩244,133 | ₩246,271 | -0.38% | 70.5만 |
|---|
| 2025.12.04 | ₩249,345 | ₩249,492 | ₩235,662 | ₩245,911 | -1.38% | 99.3만 |
|---|
| 2025.12.03 | ₩241,728 | ₩248,436 | ₩240,512 | ₩246,752 | +2.08% | 77.1만 |
|---|
| 2025.12.02 | ₩232,482 | ₩236,517 | ₩231,092 | ₩233,511 | +0.44% | 63.6만 |
|---|
| 2025.12.01 | ₩236,931 | ₩241,782 | ₩234,780 | ₩235,288 | -0.69% | 89.7만 |
|---|
| 2025.11.28 | ₩237,840 | ₩238,575 | ₩236,410 | ₩238,027 | +0.08% | 22.6만 |
|---|
| 2025.11.26 | ₩239,176 | ₩239,430 | ₩236,063 | ₩239,096 | -0.03% | 35.1만 |
|---|
| 2025.11.25 | ₩227,832 | ₩238,575 | ₩227,832 | ₩237,907 | +4.42% | 79만 |
|---|
| 2025.11.24 | ₩223,890 | ₩229,449 | ₩223,743 | ₩227,739 | +1.72% | 174.7만 |
|---|
| 2025.11.21 | ₩218,586 | ₩230,344 | ₩210,435 | ₩223,997 | +2.48% | 134.3만 |
|---|
| 2025.11.20 | ₩217,624 | ₩221,111 | ₩214,737 | ₩216,568 | -0.49% | 57.9만 |
|---|
| 2025.11.19 | ₩216,234 | ₩217,330 | ₩209,406 | ₩215,980 | -0.12% | 75.1만 |
|---|
| 2025.11.18 | ₩217,463 | ₩219,615 | ₩214,444 | ₩217,169 | -0.14% | 129만 |
|---|
| 2025.11.17 | ₩224,064 | ₩227,872 | ₩217,423 | ₩217,450 | -2.95% | 71.4만 |
|---|
| 2025.11.14 | ₩223,249 | ₩225,814 | ₩220,537 | ₩224,224 | +0.44% | 189.5만 |
|---|
| 2025.11.13 | ₩226,269 | ₩233,992 | ₩224,852 | ₩226,095 | -0.08% | 114.4만 |
|---|
| 2025.11.12 | ₩231,199 | ₩233,097 | ₩228,567 | ₩229,155 | -0.88% | 105.7만 |
|---|
| 2025.11.11 | ₩226,750 | ₩234,566 | ₩223,944 | ₩231,827 | +2.24% | 92.9만 |
|---|
| 2025.11.10 | ₩223,329 | ₩230,932 | ₩223,089 | ₩225,774 | +1.09% | 116.4만 |
|---|
| 2025.11.07 | ₩225,694 | ₩229,155 | ₩221,458 | ₩224,545 | -0.51% | 90.1만 |
|---|
| 2025.11.06 | ₩224,104 | ₩233,832 | ₩221,405 | ₩228,326 | +1.88% | 190.7만 |
|---|
| 2025.11.05 | ₩218,185 | ₩227,338 | ₩213,802 | ₩224,077 | +2.70% | 282.7만 |
|---|
| 2025.11.04 | ₩235,221 | ₩240,766 | ₩234,941 | ₩237,640 | +1.03% | 117.3만 |
|---|
| 2025.11.03 | ₩238,455 | ₩239,096 | ₩232,348 | ₩238,989 | +0.22% | 67.1만 |
|---|
| 2025.10.31 | ₩238,361 | ₩242,597 | ₩238,067 | ₩240,606 | +0.94% | 95만 |
|---|
| 2025.10.30 | ₩236,664 | ₩243,265 | ₩236,664 | ₩239,323 | +1.12% | 78.5만 |
|---|
| 2025.10.29 | ₩249,478 | ₩255,758 | ₩234,606 | ₩240,713 | -3.51% | 159.1만 |
|---|
| 2025.10.28 | ₩258,484 | ₩258,511 | ₩249,906 | ₩251,108 | -2.85% | 110.3만 |
|---|
| 2025.10.27 | ₩263,548 | ₩264,564 | ₩258,431 | ₩260,929 | -0.99% | 93.7만 |
|---|
| 2025.10.24 | ₩259,366 | ₩266,782 | ₩255,852 | ₩263,281 | +1.51% | 174.2만 |
|---|
| 2025.10.23 | ₩255,210 | ₩260,889 | ₩252,498 | ₩255,170 | -0.02% | 107.6만 |
|---|
| 2025.10.22 | ₩254,796 | ₩254,796 | ₩247,033 | ₩249,866 | -1.94% | 137.7만 |
|---|
| 2025.10.21 | ₩247,193 | ₩254,422 | ₩247,180 | ₩251,549 | +1.76% | 104.9만 |
|---|
| 2025.10.20 | ₩239,644 | ₩246,164 | ₩238,535 | ₩246,044 | +2.67% | 81.6만 |
|---|
| 2025.10.17 | ₩231,373 | ₩238,869 | ₩230,785 | ₩238,535 | +3.10% | 102.7만 |
|---|
| 2025.10.16 | ₩231,092 | ₩237,506 | ₩229,823 | ₩233,765 | +1.16% | 130.4만 |
|---|
| 2025.10.15 | ₩227,445 | ₩231,186 | ₩225,427 | ₩228,113 | +0.29% | 53.1만 |
|---|
| 2025.10.14 | ₩225,053 | ₩230,371 | ₩222,955 | ₩227,324 | +1.01% | 58.1만 |
|---|
| 2025.10.13 | ₩227,244 | ₩230,104 | ₩224,064 | ₩228,006 | +0.34% | 69.8만 |
|---|
| 2025.10.10 | ₩230,451 | ₩232,990 | ₩223,049 | ₩223,182 | -3.15% | 72.5만 |
|---|
| 2025.10.09 | ₩231,694 | ₩233,471 | ₩228,888 | ₩230,010 | -0.73% | 88.4만 |
|---|
| 2025.10.08 | ₩227,151 | ₩232,950 | ₩225,801 | ₩231,787 | +2.04% | 91.8만 |
|---|
| 2025.10.07 | ₩234,139 | ₩235,368 | ₩224,906 | ₩227,284 | -2.93% | 90만 |
|---|
| 2025.10.06 | ₩238,040 | ₩240,031 | ₩233,511 | ₩233,765 | -1.80% | 85.7만 |
|---|
| 2025.10.03 | ₩235,168 | ₩242,450 | ₩235,128 | ₩236,945 | +0.76% | 111.3만 |
|---|
| 2025.10.02 | ₩231,493 | ₩238,094 | ₩231,360 | ₩234,313 | +1.22% | 171.5만 |
|---|
| 2025.10.01 | ₩208,524 | ₩228,032 | ₩208,524 | ₩227,792 | +9.24% | 129.2만 |
|---|
| 2025.09.30 | ₩197,140 | ₩209,500 | ₩196,285 | ₩209,059 | +6.05% | 104.9만 |
|---|
| 2025.09.29 | ₩198,984 | ₩198,984 | ₩194,374 | ₩196,405 | -1.30% | 75.3만 |
|---|
| 2025.09.26 | ₩195,082 | ₩199,318 | ₩194,174 | ₩198,503 | +1.75% | 76.2만 |
|---|
| 2025.09.25 | ₩198,276 | ₩198,276 | ₩192,757 | ₩194,508 | -1.90% | 88.4만 |
|---|
| 2025.09.24 | ₩200,601 | ₩201,589 | ₩197,033 | ₩199,692 | -0.45% | 127.6만 |
|---|
| 2025.09.23 | ₩206,066 | ₩207,028 | ₩200,307 | ₩200,761 | -2.57% | 78.7만 |
|---|
| 2025.09.22 | ₩206,426 | ₩208,591 | ₩202,311 | ₩205,625 | -0.39% | 129.2만 |
|---|
| 2025.09.19 | ₩210,128 | ₩211,050 | ₩204,716 | ₩207,629 | -1.19% | 128만 |
|---|
| 2025.09.18 | ₩207,108 | ₩210,622 | ₩205,064 | ₩209,767 | +1.28% | 71.6만 |
|---|
| 2025.09.17 | ₩202,565 | ₩209,794 | ₩202,124 | ₩204,061 | +0.74% | 137.9만 |
|---|
| 2025.09.16 | ₩201,175 | ₩204,342 | ₩200,293 | ₩202,565 | +0.69% | 77.5만 |
|---|
| 2025.09.15 | ₩204,502 | ₩205,999 | ₩202,618 | ₩203,420 | -0.53% | 47.1만 |
|---|
| 2025.09.12 | ₩211,370 | ₩212,185 | ₩204,289 | ₩204,289 | -3.35% | 76.9만 |
|---|
| 2025.09.11 | ₩205,959 | ₩213,495 | ₩205,144 | ₩213,441 | +3.63% | 66.5만 |
|---|
| 2025.09.10 | ₩210,515 | ₩211,076 | ₩203,340 | ₩204,796 | -2.72% | 109.8만 |
|---|
| 2025.09.09 | ₩223,810 | ₩223,810 | ₩204,676 | ₩210,288 | -6.04% | 129.9만 |
|---|
| 2025.09.08 | ₩218,024 | ₩220,617 | ₩199,131 | ₩216,461 | -0.72% | 118.1만 |
|---|
| 2025.09.05 | ₩217,276 | ₩222,634 | ₩216,849 | ₩219,120 | +0.85% | 59.9만 |
|---|
| 2025.09.04 | ₩215,539 | ₩218,038 | ₩210,047 | ₩216,875 | +0.62% | 74.3만 |
|---|
| 2025.09.03 | ₩215,058 | ₩217,396 | ₩212,733 | ₩216,902 | +0.86% | 71.4만 |
|---|
| 2025.09.02 | ₩215,058 | ₩217,049 | ₩212,038 | ₩215,459 | +0.19% | 52.9만 |
|---|
| 2025.08.29 | ₩218,011 | ₩220,764 | ₩216,621 | ₩218,212 | +0.09% | 86만 |
|---|
| 2025.08.28 | ₩217,704 | ₩218,719 | ₩213,281 | ₩218,091 | +0.18% | 77.4만 |
|---|
| 2025.08.27 | ₩218,238 | ₩219,468 | ₩215,472 | ₩217,530 | -0.32% | 41.7만 |
|---|