시장 데이터를 불러오는 중
전체 종목
카펜터 테크놀로지 과거 주가
Carpenter Technology Corporation Common Stock · CRS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carpenter Technology Corporation Common Stock · CRS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩515,176 | ₩525,786 | ₩513,513 | ₩517,483 | +0.45% | 60.9만 |
| 2026.10.08 | ₩516,182 | ₩524,471 | ₩509,610 | ₩519,213 | +0.59% | 68.8만 |
| 2026.10.07 | ₩520,152 | ₩527,301 | ₩508,590 | ₩524,672 | +0.87% | 55.6만 |
| 2026.10.06 | ₩531,392 | ₩533,833 | ₩516,732 | ₩530,762 | -0.12% | 55만 |
| 2026.10.05 | ₩519,844 | ₩531,687 | ₩513,057 | ₩526,054 | +1.19% | 92.8만 |
| 2026.10.02 | ₩520,675 | ₩526,161 | ₩510,441 | ₩521,051 | +0.07% | 82.5만 |
| 2026.10.01 | ₩517,912 | ₩523,345 | ₩511,085 | ₩514,640 | -0.63% | 78.2만 |
| 2026.09.30 | ₩519,763 | ₩525,745 | ₩509,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,520 |
| +0.34% |
| 89.6만 |
| 2026.09.29 | ₩517,577 | ₩530,990 | ₩516,423 | ₩525,437 | +1.52% | 67.1만 |
|---|
| 2026.09.28 | ₩524,431 | ₩526,228 | ₩512,520 | ₩516,799 | -1.46% | 63.8만 |
|---|
| 2026.09.25 | ₩535,550 | ₩536,275 | ₩521,225 | ₩532,278 | -0.61% | 68.3만 |
|---|
| 2026.09.24 | ₩524,726 | ₩539,909 | ₩518,422 | ₩537,656 | +2.46% | 65.6만 |
|---|
| 2026.09.23 | ₩532,492 | ₩536,771 | ₩526,041 | ₩529,850 | -0.50% | 95.1만 |
|---|
| 2026.09.22 | ₩538,032 | ₩541,881 | ₩530,252 | ₩536,543 | -0.28% | 60만 |
|---|
| 2026.09.21 | ₩549,553 | ₩550,211 | ₩536,717 | ₩540,406 | -1.66% | 69.5만 |
|---|
| 2026.09.18 | ₩548,963 | ₩552,263 | ₩535,282 | ₩547,407 | -0.28% | 143.4만 |
|---|
| 2026.09.17 | ₩565,863 | ₩566,118 | ₩529,810 | ₩545,516 | -3.60% | 97.4만 |
|---|
| 2026.09.16 | ₩563,704 | ₩568,559 | ₩548,789 | ₩552,343 | -2.02% | 76.8만 |
|---|
| 2026.09.15 | ₩571,457 | ₩574,340 | ₩544,336 | ₩557,065 | -2.52% | 95.2만 |
|---|
| 2026.09.14 | ₩578,539 | ₩578,539 | ₩561,021 | ₩563,851 | -2.54% | 68.4만 |
|---|
| 2026.09.11 | ₩610,689 | ₩613,546 | ₩592,689 | ₩594,446 | -2.66% | 40.3만 |
|---|
| 2026.09.10 | ₩604,130 | ₩614,821 | ₩598,819 | ₩601,233 | -0.48% | 33.1만 |
|---|
| 2026.09.09 | ₩611,534 | ₩620,722 | ₩604,130 | ₩614,914 | +0.55% | 40.5만 |
|---|
| 2026.09.08 | ₩630,634 | ₩630,943 | ₩611,722 | ₩615,062 | -2.47% | 63.9만 |
|---|
| 2026.09.04 | ₩622,694 | ₩644,315 | ₩622,010 | ₩637,555 | +2.39% | 44.5만 |
|---|
| 2026.09.03 | ₩618,898 | ₩638,977 | ₩614,485 | ₩627,026 | +1.31% | 49.1만 |
|---|
| 2026.09.02 | ₩636,080 | ₩637,059 | ₩612,795 | ₩618,294 | -2.80% | 109.4만 |
|---|
| 2026.09.01 | ₩634,457 | ₩638,937 | ₩625,122 | ₩634,511 | +0.01% | 64.8만 |
|---|
| 2026.08.31 | ₩640,372 | ₩645,389 | ₩623,727 | ₩639,017 | -0.21% | 402.1만 |
|---|
| 2026.08.28 | ₩656,883 | ₩657,447 | ₩638,508 | ₩639,031 | -2.72% | 39.3만 |
|---|
| 2026.08.27 | ₩652,055 | ₩665,266 | ₩647,400 | ₩658,010 | +0.91% | 55.5만 |
|---|
| 2026.08.26 | ₩657,889 | ₩661,806 | ₩638,870 | ₩648,782 | -1.38% | 48만 |
|---|
| 2026.08.25 | ₩657,594 | ₩657,621 | ₩643,055 | ₩651,988 | -0.85% | 75.7만 |
|---|
| 2026.08.24 | ₩656,454 | ₩656,709 | ₩631,841 | ₩639,929 | -2.52% | 76.2만 |
|---|
| 2026.08.21 | ₩661,497 | ₩664,623 | ₩649,184 | ₩660,424 | -0.16% | 61.6만 |
|---|
| 2026.08.20 | ₩676,815 | ₩682,113 | ₩648,152 | ₩655,998 | -3.08% | 83.5만 |
|---|
| 2026.08.19 | ₩716,262 | ₩716,262 | ₩677,915 | ₩684,004 | -4.50% | 50.6만 |
|---|
| 2026.08.18 | ₩712,842 | ₩720,487 | ₩697,806 | ₩713,513 | +0.09% | 48만 |
|---|
| 2026.08.17 | ₩733,391 | ₩733,592 | ₩719,025 | ₩727,489 | -0.80% | 42.7만 |
|---|
| 2026.08.14 | ₩707,584 | ₩731,084 | ₩706,605 | ₩730,453 | +3.23% | 39.1만 |
|---|
| 2026.08.13 | ₩713,258 | ₩731,003 | ₩698,302 | ₩718,355 | +0.71% | 58.1만 |
|---|
| 2026.08.12 | ₩737,710 | ₩739,909 | ₩708,791 | ₩709,060 | -3.88% | 57.1만 |
|---|
| 2026.08.11 | ₩757,775 | ₩763,100 | ₩720,353 | ₩721,037 | -4.85% | 55.2만 |
|---|
| 2026.08.10 | ₩770,491 | ₩771,644 | ₩750,680 | ₩751,096 | -2.52% | 46.7만 |
|---|
| 2026.08.07 | ₩758,513 | ₩770,196 | ₩727,489 | ₩765,421 | +0.91% | 58.8만 |
|---|
| 2026.08.06 | ₩773,334 | ₩792,662 | ₩744,604 | ₩747,420 | -3.35% | 71.6만 |
|---|
| 2026.08.05 | ₩771,081 | ₩789,175 | ₩764,750 | ₩765,058 | -0.78% | 52.6만 |
|---|
| 2026.08.04 | ₩747,555 | ₩773,951 | ₩735,013 | ₩764,710 | +2.29% | 71.6만 |
|---|
| 2026.08.03 | ₩697,471 | ₩730,131 | ₩676,708 | ₩728,978 | +4.52% | 64.9만 |
|---|
| 2026.07.31 | ₩689,892 | ₩704,150 | ₩686,298 | ₩697,015 | +1.03% | 72.4만 |
|---|
| 2026.07.30 | ₩660,196 | ₩690,737 | ₩633,478 | ₩675,621 | +2.34% | 184만 |
|---|
| 2026.07.29 | ₩742,672 | ₩748,037 | ₩698,665 | ₩711,715 | -4.17% | 94.5만 |
|---|
| 2026.07.28 | ₩764,535 | ₩767,124 | ₩736,677 | ₩751,699 | -1.68% | 135.4만 |
|---|
| 2026.07.27 | ₩813,238 | ₩819,649 | ₩762,845 | ₩778,284 | -4.30% | 77.6만 |
|---|
| 2026.07.24 | ₩808,798 | ₩821,916 | ₩801,823 | ₩809,723 | +0.11% | 29.6만 |
|---|
| 2026.07.23 | ₩790,771 | ₩814,512 | ₩788,692 | ₩806,840 | +2.03% | 70.6만 |
|---|
| 2026.07.22 | ₩798,027 | ₩800,750 | ₩778,163 | ₩788,222 | -1.23% | 38.3만 |
|---|
| 2026.07.21 | ₩760,163 | ₩790,422 | ₩748,413 | ₩790,006 | +3.93% | 62만 |
|---|
| 2026.07.20 | ₩758,218 | ₩772,677 | ₩740,660 | ₩744,590 | -1.80% | 61.9만 |
|---|
| 2026.07.17 | ₩732,210 | ₩751,189 | ₩714,344 | ₩748,131 | +2.17% | 75.7만 |
|---|
| 2026.07.16 | ₩761,370 | ₩774,702 | ₩738,380 | ₩743,611 | -2.33% | 57.3만 |
|---|
| 2026.07.15 | ₩769,042 | ₩779,035 | ₩756,675 | ₩774,058 | +0.65% | 61.2만 |
|---|
| 2026.07.14 | ₩774,836 | ₩782,495 | ₩761,356 | ₩773,750 | -0.14% | 53.2만 |
|---|
| 2026.07.13 | ₩769,136 | ₩775,292 | ₩756,608 | ₩760,310 | -1.15% | 48.7만 |
|---|
| 2026.07.10 | ₩795,774 | ₩797,115 | ₩757,842 | ₩776,084 | -2.47% | 51.5만 |
|---|
| 2026.07.09 | ₩802,293 | ₩807,349 | ₩789,161 | ₩792,622 | -1.21% | 33.3만 |
|---|
| 2026.07.08 | ₩778,337 | ₩793,547 | ₩776,848 | ₩788,182 | +1.26% | 55.7만 |
|---|
| 2026.07.07 | ₩816,980 | ₩825,403 | ₩772,798 | ₩791,831 | -3.08% | 74.5만 |
|---|
| 2026.07.06 | ₩810,944 | ₩839,634 | ₩803,889 | ₩830,594 | +2.42% | 79.9만 |
|---|
| 2026.07.02 | ₩826,396 | ₩829,937 | ₩781,073 | ₩801,072 | -3.06% | 66.8만 |
|---|
| 2026.07.01 | ₩826,557 | ₩828,367 | ₩804,774 | ₩818,401 | -0.99% | 60만 |
|---|
| 2026.06.30 | ₩819,179 | ₩837,636 | ₩809,992 | ₩827,361 | +1.00% | 85.5만 |
|---|
| 2026.06.29 | ₩779,678 | ₩816,202 | ₩778,418 | ₩814,203 | +4.43% | 84.4만 |
|---|
| 2026.06.26 | ₩793,480 | ₩797,611 | ₩767,513 | ₩793,749 | +0.03% | 313.3만 |
|---|
| 2026.06.25 | ₩789,282 | ₩811,628 | ₩782,374 | ₩803,755 | +1.83% | 87.6만 |
|---|
| 2026.06.24 | ₩780,805 | ₩792,327 | ₩769,994 | ₩779,222 | -0.20% | 100.4만 |
|---|
| 2026.06.23 | ₩764,535 | ₩797,209 | ₩757,547 | ₩775,427 | +1.42% | 116.5만 |
|---|
| 2026.06.22 | ₩791,629 | ₩801,448 | ₩780,389 | ₩788,370 | -0.41% | 135.1만 |
|---|
| 2026.06.18 | ₩786,009 | ₩795,626 | ₩770,813 | ₩786,626 | +0.08% | 113만 |
|---|
| 2026.06.17 | ₩753,255 | ₩785,325 | ₩753,175 | ₩771,872 | +2.47% | 77.2만 |
|---|
| 2026.06.16 | ₩755,951 | ₩764,535 | ₩745,905 | ₩753,255 | -0.36% | 94.7만 |
|---|
| 2026.06.15 | ₩763,328 | ₩769,632 | ₩742,820 | ₩755,951 | -0.97% | 69.5만 |
|---|
| 2026.06.12 | ₩769,122 | ₩770,598 | ₩748,547 | ₩753,121 | -2.08% | 78만 |
|---|
| 2026.06.11 | ₩714,639 | ₩756,300 | ₩710,656 | ₩754,409 | +5.56% | 75.7만 |
|---|
| 2026.06.10 | ₩702,715 | ₩720,823 | ₩690,992 | ₩701,562 | -0.16% | 79.6만 |
|---|
| 2026.06.09 | ₩677,351 | ₩704,177 | ₩669,304 | ₩702,527 | +3.72% | 106.3만 |
|---|
| 2026.06.08 | ₩653,973 | ₩673,046 | ₩649,010 | ₩669,424 | +2.36% | 52.6만 |
|---|
| 2026.06.05 | ₩652,256 | ₩670,860 | ₩644,758 | ₩648,648 | -0.55% | 61.5만 |
|---|
| 2026.06.04 | ₩645,724 | ₩664,636 | ₩640,909 | ₩660,746 | +2.33% | 60.2만 |
|---|
| 2026.06.03 | ₩648,286 | ₩659,432 | ₩643,819 | ₩653,275 | +0.77% | 65만 |
|---|
| 2026.06.02 | ₩652,336 | ₩664,716 | ₩646,971 | ₩653,544 | +0.19% | 42.9만 |
|---|
| 2026.06.01 | ₩619,233 | ₩657,527 | ₩618,107 | ₩653,114 | +5.47% | 81.4만 |
|---|
| 2026.05.29 | ₩618,925 | ₩635,235 | ₩613,533 | ₩629,038 | +1.63% | 65.8만 |
|---|
| 2026.05.28 | ₩619,099 | ₩627,053 | ₩607,269 | ₩619,689 | +0.10% | 53.4만 |
|---|
| 2026.05.27 | ₩607,926 | ₩620,347 | ₩595,788 | ₩618,214 | +1.69% | 57.1만 |
|---|
| 2026.05.26 | ₩595,989 | ₩618,858 | ₩590,168 | ₩608,530 | +2.10% | 74.2만 |
|---|
| 2026.05.22 | ₩594,004 | ₩594,004 | ₩578,270 | ₩582,281 | -1.97% | 54.5만 |
|---|
| 2026.05.21 | ₩564,522 | ₩590,503 | ₩559,170 | ₩587,914 | +4.14% | 68만 |
|---|
| 2026.05.20 | ₩553,980 | ₩566,467 | ₩549,768 | ₩566,038 | +2.18% | 50.2만 |
|---|
| 2026.05.19 | ₩537,146 | ₩546,790 | ₩523,103 | ₩545,060 | +1.47% | 63.9만 |
|---|
| 2026.05.18 | ₩555,911 | ₩563,315 | ₩539,534 | ₩542,230 | -2.46% | 42.9만 |
|---|
| 2026.05.15 | ₩564,670 | ₩568,626 | ₩547,313 | ₩548,494 | -2.86% | 52.3만 |
|---|
| 2026.05.14 | ₩585,540 | ₩590,878 | ₩572,543 | ₩576,191 | -1.60% | 34.7만 |
|---|
| 2026.05.13 | ₩573,804 | ₩587,753 | ₩562,524 | ₩585,258 | +2.00% | 44.8만 |
|---|
| 2026.05.12 | ₩574,931 | ₩580,416 | ₩554,986 | ₩569,592 | -0.93% | 57.5만 |
|---|
| 2026.05.11 | ₩569,740 | ₩583,461 | ₩560,203 | ₩575,494 | +1.01% | 87만 |
|---|
| 2026.05.08 | ₩604,908 | ₩607,323 | ₩571,779 | ₩573,871 | -5.13% | 70.5만 |
|---|
| 2026.05.07 | ₩623,995 | ₩638,038 | ₩596,512 | ₩597,062 | -4.32% | 56.5만 |
|---|
| 2026.05.06 | ₩608,315 | ₩619,663 | ₩597,196 | ₩614,525 | +1.02% | 68.5만 |
|---|
| 2026.05.05 | ₩581,959 | ₩596,861 | ₩578,190 | ₩596,861 | +2.56% | 49.6만 |
|---|
| 2026.05.04 | ₩572,583 | ₩576,782 | ₩561,223 | ₩573,576 | +0.17% | 49.3만 |
|---|
| 2026.05.01 | ₩577,653 | ₩579,263 | ₩558,030 | ₩575,963 | -0.29% | 59.6만 |
|---|
| 2026.04.30 | ₩552,598 | ₩577,922 | ₩552,598 | ₩574,340 | +3.93% | 83.2만 |
|---|
| 2026.04.29 | ₩581,610 | ₩593,494 | ₩528,844 | ₩545,275 | -6.25% | 160.7만 |
|---|
| 2026.04.28 | ₩571,255 | ₩578,123 | ₩560,820 | ₩574,260 | +0.53% | 75.2만 |
|---|
| 2026.04.27 | ₩572,691 | ₩578,351 | ₩560,337 | ₩574,662 | +0.34% | 66.6만 |
|---|
| 2026.04.24 | ₩576,755 | ₩582,992 | ₩562,001 | ₩573,375 | -0.59% | 41.3만 |
|---|
| 2026.04.23 | ₩576,057 | ₩584,641 | ₩556,917 | ₩572,275 | -0.66% | 67.8만 |
|---|
| 2026.04.22 | ₩604,426 | ₩604,426 | ₩558,097 | ₩568,586 | -5.93% | 114.4만 |
|---|
| 2026.04.21 | ₩615,894 | ₩615,894 | ₩583,796 | ₩588,665 | -4.42% | 64.3만 |
|---|
| 2026.04.20 | ₩595,077 | ₩607,591 | ₩591,992 | ₩606,545 | +1.93% | 42.9만 |
|---|
| 2026.04.17 | ₩580,564 | ₩599,959 | ₩580,564 | ₩597,800 | +2.97% | 67.9만 |
|---|
| 2026.04.16 | ₩581,194 | ₩585,138 | ₩557,990 | ₩571,604 | -1.65% | 86만 |
|---|
| 2026.04.15 | ₩588,947 | ₩594,379 | ₩573,241 | ₩574,971 | -2.37% | 46.6만 |
|---|
| 2026.04.14 | ₩599,731 | ₩603,581 | ₩587,767 | ₩588,558 | -1.86% | 44.4만 |
|---|
| 2026.04.13 | ₩585,500 | ₩597,276 | ₩582,858 | ₩595,090 | +1.64% | 53.6만 |
|---|
| 2026.04.10 | ₩576,875 | ₩589,631 | ₩570,182 | ₩583,864 | +1.21% | 65.9만 |
|---|
| 2026.04.09 | ₩576,862 | ₩594,031 | ₩573,683 | ₩578,378 | +0.26% | 66만 |
|---|
| 2026.04.08 | ₩565,796 | ₩575,293 | ₩555,750 | ₩573,858 | +1.42% | 129.6만 |
|---|
| 2026.04.07 | ₩521,802 | ₩532,854 | ₩516,397 | ₩528,468 | +1.28% | 47.6만 |
|---|
| 2026.04.06 | ₩525,155 | ₩530,923 | ₩512,614 | ₩529,568 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩524,874 | ₩545,945 | ₩518,274 | ₩525,128 | +0.05% | 50.1만 |
|---|
| 2026.04.01 | ₩538,743 | ₩564,844 | ₩538,743 | ₩542,310 | +0.66% | 107.5만 |
|---|
| 2026.03.31 | ₩501,267 | ₩541,157 | ₩490,081 | ₩528,669 | +5.47% | 96.4만 |
|---|
| 2026.03.30 | ₩510,616 | ₩513,687 | ₩496,814 | ₩497,230 | -2.62% | 116.1만 |
|---|
| 2026.03.27 | ₩517,403 | ₩526,497 | ₩504,218 | ₩505,559 | -2.29% | 72.7만 |
|---|
| 2026.03.26 | ₩534,517 | ₩537,576 | ₩515,498 | ₩525,276 | -1.73% | 101만 |
|---|
| 2026.03.25 | ₩537,281 | ₩548,521 | ₩528,723 | ₩545,422 | +1.52% | 89.3만 |
|---|
| 2026.03.24 | ₩512,936 | ₩540,553 | ₩498,343 | ₩535,805 | +4.46% | 99.9만 |
|---|
| 2026.03.23 | ₩508,054 | ₩523,103 | ₩496,787 | ₩500,556 | -1.48% | 76.3만 |
|---|
| 2026.03.20 | ₩512,641 | ₩512,641 | ₩483,307 | ₩486,083 | -5.18% | 109.3만 |
|---|
| 2026.03.19 | ₩505,559 | ₩514,385 | ₩490,376 | ₩507,222 | +0.33% | 55.8만 |
|---|
| 2026.03.18 | ₩516,102 | ₩530,373 | ₩513,392 | ₩519,710 | +0.70% | 51.6만 |
|---|
| 2026.03.17 | ₩504,164 | ₩513,110 | ₩500,918 | ₩511,648 | +1.48% | 42.2만 |
|---|
| 2026.03.16 | ₩495,070 | ₩510,978 | ₩491,247 | ₩501,736 | +1.35% | 37.1만 |
|---|
| 2026.03.13 | ₩514,304 | ₩514,304 | ₩471,061 | ₩484,581 | -5.78% | 121.4만 |
|---|
| 2026.03.12 | ₩538,045 | ₩539,292 | ₩505,774 | ₩505,948 | -5.97% | 121.9만 |
|---|
| 2026.03.11 | ₩531,178 | ₩548,293 | ₩523,103 | ₩547,434 | +3.06% | 38.3만 |
|---|
| 2026.03.10 | ₩529,810 | ₩547,783 | ₩529,810 | ₩539,266 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩517,523 | ₩531,795 | ₩503,654 | ₩530,883 | +2.58% | 71.1만 |
|---|
| 2026.03.06 | ₩517,255 | ₩519,549 | ₩504,862 | ₩519,227 | +0.38% | 64.6만 |
|---|
| 2026.03.05 | ₩544,470 | ₩548,467 | ₩514,666 | ₩529,810 | -2.69% | 79.1만 |
|---|
| 2026.03.04 | ₩545,208 | ₩553,027 | ₩533,740 | ₩552,786 | +1.39% | 47.9만 |
|---|
| 2026.03.03 | ₩542,391 | ₩545,717 | ₩516,343 | ₩537,965 | -0.82% | 55.9만 |
|---|
| 2026.03.02 | ₩535,886 | ₩550,063 | ₩527,395 | ₩547,917 | +2.25% | 54.8만 |
|---|
| 2026.02.27 | ₩527,355 | ₩534,759 | ₩520,474 | ₩533,927 | +1.25% | 56.4만 |
|---|
| 2026.02.26 | ₩532,170 | ₩541,626 | ₩515,176 | ₩533,203 | +0.19% | 72만 |
|---|
| 2026.02.25 | ₩528,052 | ₩535,443 | ₩517,054 | ₩530,628 | +0.49% | 49.2만 |
|---|
| 2026.02.24 | ₩511,112 | ₩527,784 | ₩507,719 | ₩526,416 | +2.99% | 57.3만 |
|---|
| 2026.02.23 | ₩517,564 | ₩521,011 | ₩510,093 | ₩516,450 | -0.22% | 47.5만 |
|---|
| 2026.02.20 | ₩511,568 | ₩533,458 | ₩511,568 | ₩522,741 | +2.18% | 105.3만 |
|---|
| 2026.02.19 | ₩504,687 | ₩518,328 | ₩501,964 | ₩515,029 | +2.05% | 79.4만 |
|---|
| 2026.02.18 | ₩502,984 | ₩512,426 | ₩497,069 | ₩499,295 | -0.73% | 48.7만 |
|---|
| 2026.02.17 | ₩495,942 | ₩507,920 | ₩485,547 | ₩502,823 | +1.39% | 76.1만 |
|---|
| 2026.02.13 | ₩491,100 | ₩509,717 | ₩491,100 | ₩509,422 | +3.73% | 75.1만 |
|---|
| 2026.02.12 | ₩509,690 | ₩524,042 | ₩493,139 | ₩493,568 | -3.16% | 77.4만 |
|---|
| 2026.02.11 | ₩489,517 | ₩498,490 | ₩480,182 | ₩495,875 | +1.30% | 67.2만 |
|---|
| 2026.02.10 | ₩489,812 | ₩490,885 | ₩478,612 | ₩482,864 | -1.42% | 56.7만 |
|---|
| 2026.02.09 | ₩496,264 | ₩501,482 | ₩487,157 | ₩489,571 | -1.35% | 94.8만 |
|---|
| 2026.02.06 | ₩477,499 | ₩497,069 | ₩474,884 | ₩489,718 | +2.56% | 129.4만 |
|---|
| 2026.02.05 | ₩443,270 | ₩470,793 | ₩439,876 | ₩467,641 | +5.50% | 112.9만 |
|---|
| 2026.02.04 | ₩453,463 | ₩454,483 | ₩430,071 | ₩448,246 | -1.15% | 85.3만 |
|---|
| 2026.02.03 | ₩428,059 | ₩463,751 | ₩428,059 | ₩454,590 | +6.20% | 188.8만 |
|---|
| 2026.02.02 | ₩420,132 | ₩432,633 | ₩409,925 | ₩417,584 | -0.61% | 113만 |
|---|
| 2026.01.30 | ₩426,785 | ₩438,602 | ₩416,055 | ₩426,302 | -0.11% | 102.9만 |
|---|
| 2026.01.29 | ₩424,076 | ₩443,685 | ₩381,141 | ₩416,323 | -1.83% | 223.8만 |
|---|
| 2026.01.28 | ₩469,519 | ₩469,519 | ₩443,511 | ₩444,785 | -5.27% | 127.6만 |
|---|
| 2026.01.27 | ₩465,709 | ₩476,158 | ₩462,034 | ₩468,097 | +0.51% | 135만 |
|---|
| 2026.01.26 | ₩454,134 | ₩468,016 | ₩450,687 | ₩467,346 | +2.91% | 85.8만 |
|---|
| 2026.01.23 | ₩446,234 | ₩452,203 | ₩442,411 | ₩450,365 | +0.93% | 74.3만 |
|---|
| 2026.01.22 | ₩456,065 | ₩461,109 | ₩444,946 | ₩449,010 | -1.55% | 38.2만 |
|---|
| 2026.01.21 | ₩447,964 | ₩452,954 | ₩441,365 | ₩451,626 | +0.82% | 64.1만 |
|---|
| 2026.01.20 | ₩442,626 | ₩454,724 | ₩439,729 | ₩445,778 | +0.71% | 57.3만 |
|---|
| 2026.01.16 | ₩455,556 | ₩456,039 | ₩444,436 | ₩449,922 | -1.24% | 56만 |
|---|
| 2026.01.15 | ₩437,529 | ₩466,273 | ₩437,220 | ₩456,186 | +4.26% | 92.4만 |
|---|
| 2026.01.14 | ₩429,334 | ₩433,465 | ₩420,119 | ₩433,237 | +0.91% | 115.9만 |
|---|
| 2026.01.13 | ₩435,101 | ₩435,946 | ₩427,268 | ₩429,401 | -1.31% | 50만 |
|---|
| 2026.01.12 | ₩441,191 | ₩444,960 | ₩431,936 | ₩433,009 | -1.85% | 63.8만 |
|---|
| 2026.01.09 | ₩436,603 | ₩452,980 | ₩436,255 | ₩440,815 | +0.96% | 73.3만 |
|---|
| 2026.01.08 | ₩462,745 | ₩468,097 | ₩413,439 | ₩430,903 | -6.88% | 128.1만 |
|---|
| 2026.01.07 | ₩454,845 | ₩461,109 | ₩450,003 | ₩456,414 | +0.35% | 61.4만 |
|---|
| 2026.01.06 | ₩457,246 | ₩461,551 | ₩441,512 | ₩450,231 | -1.53% | 61.2만 |
|---|
| 2026.01.05 | ₩456,039 | ₩462,732 | ₩447,025 | ₩456,763 | +0.16% | 133.5만 |
|---|
| 2026.01.02 | ₩424,639 | ₩455,690 | ₩422,506 | ₩453,812 | +6.87% | 96.2만 |
|---|
| 2025.12.31 | ₩428,730 | ₩431,117 | ₩421,956 | ₩422,292 | -1.50% | 58.4만 |
|---|
| 2025.12.30 | ₩439,125 | ₩439,125 | ₩427,120 | ₩427,335 | -2.68% | 48.3만 |
|---|
| 2025.12.29 | ₩445,617 | ₩446,448 | ₩433,974 | ₩436,456 | -2.06% | 102.1만 |
|---|
| 2025.12.26 | ₩447,857 | ₩450,016 | ₩443,967 | ₩448,460 | +0.13% | 25.8만 |
|---|
| 2025.12.24 | ₩449,721 | ₩450,673 | ₩445,255 | ₩448,554 | -0.26% | 19.6만 |
|---|
| 2025.12.23 | ₩444,021 | ₩450,258 | ₩442,921 | ₩447,186 | +0.71% | 66.1만 |
|---|
| 2025.12.22 | ₩452,109 | ₩457,755 | ₩438,548 | ₩445,885 | -1.38% | 115.4만 |
|---|
| 2025.12.19 | ₩434,028 | ₩442,492 | ₩428,837 | ₩438,803 | +1.10% | 133.2만 |
|---|
| 2025.12.18 | ₩430,755 | ₩440,936 | ₩429,079 | ₩431,265 | +0.12% | 78.1만 |
|---|
| 2025.12.17 | ₩432,097 | ₩438,602 | ₩422,520 | ₩424,451 | -1.77% | 137.3만 |
|---|
| 2025.12.16 | ₩430,796 | ₩437,623 | ₩425,685 | ₩431,211 | +0.10% | 99.2만 |
|---|
| 2025.12.15 | ₩436,576 | ₩443,645 | ₩428,421 | ₩434,068 | -0.57% | 201.6만 |
|---|
| 2025.12.12 | ₩432,486 | ₩442,183 | ₩424,572 | ₩431,399 | -0.25% | 149.7만 |
|---|
| 2025.12.11 | ₩406,411 | ₩434,001 | ₩397,022 | ₩431,828 | +6.25% | 159.3만 |
|---|
| 2025.12.10 | ₩408,289 | ₩412,688 | ₩400,523 | ₩408,557 | +0.07% | 122.3만 |
|---|
| 2025.12.09 | ₩412,393 | ₩417,235 | ₩402,709 | ₩403,031 | -2.27% | 53.8만 |
|---|
| 2025.12.08 | ₩411,602 | ₩414,003 | ₩398,685 | ₩413,466 | +0.45% | 125.7만 |
|---|
| 2025.12.05 | ₩429,776 | ₩429,776 | ₩406,733 | ₩411,937 | -4.15% | 97.9만 |
|---|
| 2025.12.04 | ₩414,553 | ₩430,098 | ₩413,278 | ₩422,158 | +1.83% | 56.2만 |
|---|
| 2025.12.03 | ₩419,931 | ₩422,480 | ₩411,146 | ₩416,403 | -0.84% | 69.5만 |
|---|
| 2025.12.02 | ₩427,872 | ₩432,633 | ₩412,058 | ₩418,147 | -2.27% | 87.3만 |
|---|
| 2025.12.01 | ₩421,272 | ₩428,180 | ₩415,813 | ₩424,585 | +0.79% | 80.2만 |
|---|
| 2025.11.28 | ₩434,444 | ₩434,444 | ₩425,994 | ₩427,255 | -1.65% | 14.8만 |
|---|
| 2025.11.26 | ₩434,605 | ₩437,287 | ₩426,866 | ₩427,831 | -1.56% | 62.2만 |
|---|
| 2025.11.25 | ₩423,646 | ₩433,344 | ₩418,040 | ₩433,022 | +2.21% | 94만 |
|---|
| 2025.11.24 | ₩412,447 | ₩427,617 | ₩408,101 | ₩423,164 | +2.60% | 96.4만 |
|---|
| 2025.11.21 | ₩410,086 | ₩415,317 | ₩395,681 | ₩415,022 | +1.20% | 85.5만 |
|---|
| 2025.11.20 | ₩443,699 | ₩445,402 | ₩408,047 | ₩409,617 | -7.68% | 87.4만 |
|---|
| 2025.11.19 | ₩433,331 | ₩442,626 | ₩431,694 | ₩434,779 | +0.33% | 58.2만 |
|---|
| 2025.11.18 | ₩442,076 | ₩446,931 | ₩427,415 | ₩432,593 | -2.15% | 97.6만 |
|---|
| 2025.11.17 | ₩443,404 | ₩452,806 | ₩442,371 | ₩445,509 | +0.47% | 116.2만 |
|---|
| 2025.11.14 | ₩423,486 | ₩449,332 | ₩419,475 | ₩443,296 | +4.68% | 98.3만 |
|---|
| 2025.11.13 | ₩456,039 | ₩458,869 | ₩429,334 | ₩435,530 | -4.50% | 90.8만 |
|---|
| 2025.11.12 | ₩433,465 | ₩445,644 | ₩433,062 | ₩445,322 | +2.74% | 63.2만 |
|---|
| 2025.11.11 | ₩437,650 | ₩438,602 | ₩428,046 | ₩432,727 | -1.12% | 47.9만 |
|---|
| 2025.11.10 | ₩443,296 | ₩453,463 | ₩432,807 | ₩439,098 | -0.95% | 62.1만 |
|---|
| 2025.11.07 | ₩418,751 | ₩440,117 | ₩411,991 | ₩439,943 | +5.06% | 77.2만 |
|---|
| 2025.11.06 | ₩423,794 | ₩430,554 | ₩420,441 | ₩423,553 | -0.06% | 61.8만 |
|---|
| 2025.11.05 | ₩408,986 | ₩425,511 | ₩406,478 | ₩423,351 | +3.51% | 61.3만 |
|---|
| 2025.11.04 | ₩408,074 | ₩417,798 | ₩405,244 | ₩411,079 | +0.74% | 48만 |
|---|
| 2025.11.03 | ₩426,879 | ₩426,879 | ₩412,353 | ₩416,779 | -2.37% | 51.8만 |
|---|
| 2025.10.31 | ₩429,763 | ₩433,921 | ₩422,372 | ₩423,714 | -1.41% | 44만 |
|---|
| 2025.10.30 | ₩432,016 | ₩443,296 | ₩425,793 | ₩427,697 | -1.00% | 85.8만 |
|---|
| 2025.10.29 | ₩417,490 | ₩436,858 | ₩413,868 | ₩433,881 | +3.93% | 86.6만 |
|---|
| 2025.10.28 | ₩432,995 | ₩437,354 | ₩413,506 | ₩415,733 | -3.99% | 146.2만 |
|---|
| 2025.10.27 | ₩426,879 | ₩432,097 | ₩418,322 | ₩427,241 | +0.08% | 124.3만 |
|---|
| 2025.10.24 | ₩406,397 | ₩423,714 | ₩403,125 | ₩421,447 | +3.70% | 187.6만 |
|---|
| 2025.10.23 | ₩358,956 | ₩412,742 | ₩351,753 | ₩402,749 | +12.20% | 393.2만 |
|---|
| 2025.10.22 | ₩335,108 | ₩337,858 | ₩323,774 | ₩328,334 | -2.02% | 126.4만 |
|---|
| 2025.10.21 | ₩322,540 | ₩334,799 | ₩322,540 | ₩333,981 | +3.55% | 104.3만 |
|---|
| 2025.10.20 | ₩324,230 | ₩331,138 | ₩321,386 | ₩324,284 | +0.02% | 58만 |
|---|
| 2025.10.17 | ₩315,726 | ₩320,796 | ₩313,567 | ₩319,536 | +1.21% | 59.7만 |
|---|
| 2025.10.16 | ₩325,974 | ₩326,524 | ₩315,820 | ₩319,388 | -2.02% | 47.2만 |
|---|
| 2025.10.15 | ₩328,227 | ₩332,533 | ₩322,916 | ₩324,834 | -1.03% | 52.9만 |
|---|
| 2025.10.14 | ₩319,495 | ₩327,945 | ₩315,887 | ₩324,820 | +1.67% | 46.9만 |
|---|
| 2025.10.13 | ₩326,510 | ₩331,862 | ₩322,768 | ₩324,579 | -0.59% | 81.3만 |
|---|
| 2025.10.10 | ₩337,697 | ₩340,795 | ₩322,352 | ₩323,385 | -4.24% | 51.7만 |
|---|