시장 데이터를 불러오는 중
전체 종목
시러스 로직 과거 주가
Cirrus Logic, Inc. - Common Stock · CRUS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cirrus Logic, Inc. - Common Stock · CRUS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,143 | ₩149,229 | ₩142,578 | ₩143,302 | -3.27% | 121.1만 |
| 2026.10.08 | ₩147,767 | ₩152,661 | ₩143,651 | ₩151,790 | +2.72% | 90.6만 |
| 2026.10.07 | ₩158,481 | ₩159,326 | ₩150,972 | ₩151,093 | -4.66% | 77.6만 |
| 2026.10.06 | ₩163,697 | ₩164,260 | ₩157,891 | ₩159,393 | -2.63% | 75.4만 |
| 2026.10.05 | ₩162,370 | ₩163,818 | ₩160,640 | ₩162,718 | +0.21% | 77만 |
| 2026.10.02 | ₩163,389 | ₩164,931 | ₩161,029 | ₩162,477 | -0.56% | 53.1만 |
| 2026.10.01 | ₩160,895 | ₩162,651 | ₩159,071 | ₩161,136 | +0.15% | 51만 |
| 2026.09.30 | ₩162,262 | ₩163,536 | ₩160,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,868 |
| -0.86% |
| 67.2만 |
| 2026.09.29 | ₩162,249 | ₩162,249 | ₩159,755 | ₩161,981 | -0.17% | 71.5만 |
|---|
| 2026.09.28 | ₩160,908 | ₩161,096 | ₩156,805 | ₩160,278 | -0.39% | 84.9만 |
|---|
| 2026.09.25 | ₩159,607 | ₩161,806 | ₩158,937 | ₩160,801 | +0.75% | 38.3만 |
|---|
| 2026.09.24 | ₩160,291 | ₩160,358 | ₩157,784 | ₩159,299 | -0.62% | 45.5만 |
|---|
| 2026.09.23 | ₩161,096 | ₩162,061 | ₩159,527 | ₩161,511 | +0.26% | 47.9만 |
|---|
| 2026.09.22 | ₩160,626 | ₩161,927 | ₩159,594 | ₩161,418 | +0.49% | 60.5만 |
|---|
| 2026.09.21 | ₩159,567 | ₩161,659 | ₩157,945 | ₩160,881 | +0.82% | 62.5만 |
|---|
| 2026.09.18 | ₩162,034 | ₩162,638 | ₩158,535 | ₩159,326 | -1.67% | 204만 |
|---|
| 2026.09.17 | ₩161,002 | ₩162,946 | ₩158,132 | ₩161,404 | +0.25% | 74.5만 |
|---|
| 2026.09.16 | ₩165,051 | ₩165,749 | ₩155,437 | ₩158,226 | -4.14% | 87.5만 |
|---|
| 2026.09.15 | ₩158,065 | ₩167,277 | ₩157,623 | ₩163,871 | +3.67% | 142.1만 |
|---|
| 2026.09.14 | ₩155,504 | ₩159,326 | ₩153,815 | ₩156,000 | +0.32% | 85.2만 |
|---|
| 2026.09.11 | ₩156,885 | ₩161,525 | ₩156,657 | ₩159,286 | +1.53% | 109.7만 |
|---|
| 2026.09.10 | ₩146,963 | ₩156,309 | ₩145,850 | ₩156,188 | +6.28% | 109.5만 |
|---|
| 2026.09.09 | ₩147,499 | ₩149,068 | ₩145,099 | ₩148,464 | +0.65% | 92.1만 |
|---|
| 2026.09.08 | ₩153,050 | ₩153,600 | ₩148,049 | ₩148,518 | -2.96% | 115.4만 |
|---|
| 2026.09.04 | ₩151,696 | ₩152,983 | ₩149,202 | ₩151,803 | +0.07% | 108.4만 |
|---|
| 2026.09.03 | ₩150,596 | ₩153,251 | ₩149,725 | ₩151,696 | +0.73% | 88.9만 |
|---|
| 2026.09.02 | ₩146,560 | ₩153,573 | ₩146,560 | ₩151,602 | +3.44% | 127.2만 |
|---|
| 2026.09.01 | ₩144,683 | ₩146,654 | ₩142,484 | ₩146,252 | +1.08% | 145.4만 |
|---|
| 2026.08.31 | ₩146,051 | ₩147,164 | ₩144,924 | ₩146,842 | +0.54% | 118.9만 |
|---|
| 2026.08.28 | ₩148,639 | ₩148,639 | ₩144,978 | ₩145,461 | -2.14% | 61.1만 |
|---|
| 2026.08.27 | ₩149,591 | ₩150,087 | ₩145,903 | ₩148,679 | -0.61% | 60.4만 |
|---|
| 2026.08.26 | ₩149,725 | ₩150,798 | ₩147,392 | ₩147,955 | -1.18% | 67.6만 |
|---|
| 2026.08.25 | ₩151,307 | ₩151,535 | ₩148,277 | ₩149,416 | -1.25% | 59만 |
|---|
| 2026.08.24 | ₩153,546 | ₩153,815 | ₩149,457 | ₩149,698 | -2.51% | 71.6만 |
|---|
| 2026.08.21 | ₩157,127 | ₩157,234 | ₩153,761 | ₩154,646 | -1.58% | 61.3만 |
|---|
| 2026.08.20 | ₩158,079 | ₩160,841 | ₩156,134 | ₩156,751 | -0.84% | 69.8만 |
|---|
| 2026.08.19 | ₩158,441 | ₩160,157 | ₩155,920 | ₩158,320 | -0.08% | 101.5만 |
|---|
| 2026.08.18 | ₩159,178 | ₩160,761 | ₩155,544 | ₩156,724 | -1.54% | 81.7만 |
|---|
| 2026.08.17 | ₩162,209 | ₩163,536 | ₩160,385 | ₩160,734 | -0.91% | 73.5만 |
|---|
| 2026.08.14 | ₩164,931 | ₩164,931 | ₩160,868 | ₩162,370 | -1.55% | 53.6만 |
|---|
| 2026.08.13 | ₩163,563 | ₩165,400 | ₩161,927 | ₩162,544 | -0.62% | 79.8만 |
|---|
| 2026.08.12 | ₩167,344 | ₩168,940 | ₩162,544 | ₩163,442 | -2.33% | 87.3만 |
|---|
| 2026.08.11 | ₩165,708 | ₩168,645 | ₩162,008 | ₩163,576 | -1.29% | 72만 |
|---|
| 2026.08.10 | ₩167,559 | ₩168,819 | ₩163,174 | ₩163,375 | -2.50% | 99.9만 |
|---|
| 2026.08.07 | ₩168,672 | ₩169,718 | ₩164,488 | ₩167,505 | -0.69% | 90.2만 |
|---|
| 2026.08.06 | ₩163,791 | ₩173,848 | ₩160,707 | ₩165,615 | +1.11% | 172.1만 |
|---|
| 2026.08.05 | ₩177,119 | ₩180,190 | ₩172,681 | ₩173,539 | -2.02% | 99.5만 |
|---|
| 2026.08.04 | ₩173,083 | ₩179,359 | ₩170,361 | ₩179,131 | +3.49% | 54.9만 |
|---|
| 2026.08.03 | ₩171,622 | ₩173,070 | ₩168,202 | ₩170,737 | -0.52% | 80만 |
|---|
| 2026.07.31 | ₩177,280 | ₩179,466 | ₩172,762 | ₩173,445 | -2.16% | 88.7만 |
|---|
| 2026.07.30 | ₩180,204 | ₩183,757 | ₩175,752 | ₩176,811 | -1.88% | 70.3만 |
|---|
| 2026.07.29 | ₩180,110 | ₩182,885 | ₩176,664 | ₩179,774 | -0.19% | 89.4만 |
|---|
| 2026.07.28 | ₩180,606 | ₩183,475 | ₩178,474 | ₩182,577 | +1.09% | 76.1만 |
|---|
| 2026.07.27 | ₩180,123 | ₩182,805 | ₩178,152 | ₩182,523 | +1.33% | 51.4만 |
|---|
| 2026.07.24 | ₩179,050 | ₩183,314 | ₩178,192 | ₩179,158 | +0.06% | 54.4만 |
|---|
| 2026.07.23 | ₩183,824 | ₩183,824 | ₩176,503 | ₩179,050 | -2.60% | 100.5만 |
|---|
| 2026.07.22 | ₩186,130 | ₩188,624 | ₩185,379 | ₩187,042 | +0.49% | 40.5만 |
|---|
| 2026.07.21 | ₩186,533 | ₩188,732 | ₩184,454 | ₩186,948 | +0.22% | 46.5만 |
|---|
| 2026.07.20 | ₩185,809 | ₩187,444 | ₩183,221 | ₩183,422 | -1.28% | 60.4만 |
|---|
| 2026.07.17 | ₩179,707 | ₩185,835 | ₩179,707 | ₩185,017 | +2.95% | 68.8만 |
|---|
| 2026.07.16 | ₩182,805 | ₩184,012 | ₩180,713 | ₩183,663 | +0.47% | 66.7만 |
|---|
| 2026.07.15 | ₩186,720 | ₩189,067 | ₩183,717 | ₩186,479 | -0.13% | 60.2만 |
|---|
| 2026.07.14 | ₩200,880 | ₩202,235 | ₩182,376 | ₩184,186 | -8.31% | 97.3만 |
|---|
| 2026.07.13 | ₩199,003 | ₩199,673 | ₩194,444 | ₩196,455 | -1.28% | 45.5만 |
|---|
| 2026.07.10 | ₩199,834 | ₩204,098 | ₩198,453 | ₩201,618 | +0.89% | 48.4만 |
|---|
| 2026.07.09 | ₩201,135 | ₩204,715 | ₩201,001 | ₩201,028 | -0.05% | 62만 |
|---|
| 2026.07.08 | ₩197,233 | ₩199,875 | ₩196,241 | ₩196,831 | -0.20% | 87.9만 |
|---|
| 2026.07.07 | ₩192,929 | ₩198,882 | ₩192,674 | ₩196,536 | +1.87% | 47.6만 |
|---|
| 2026.07.06 | ₩198,185 | ₩202,382 | ₩197,273 | ₩199,566 | +0.70% | 47만 |
|---|
| 2026.07.02 | ₩196,469 | ₩200,170 | ₩190,475 | ₩196,093 | -0.19% | 73만 |
|---|
| 2026.07.01 | ₩197,139 | ₩197,997 | ₩193,921 | ₩196,335 | -0.41% | 67.3만 |
|---|
| 2026.06.30 | ₩196,348 | ₩199,767 | ₩195,503 | ₩199,164 | +1.43% | 56.6만 |
|---|
| 2026.06.29 | ₩195,329 | ₩198,681 | ₩190,944 | ₩196,241 | +0.47% | 81.6만 |
|---|
| 2026.06.26 | ₩202,074 | ₩202,650 | ₩195,047 | ₩196,442 | -2.79% | 100.6만 |
|---|
| 2026.06.25 | ₩215,590 | ₩219,586 | ₩204,514 | ₩206,472 | -4.23% | 63.4만 |
|---|
| 2026.06.24 | ₩212,452 | ₩212,653 | ₩208,269 | ₩211,420 | -0.49% | 44.9만 |
|---|
| 2026.06.23 | ₩212,063 | ₩216,971 | ₩207,840 | ₩211,567 | -0.23% | 63.4만 |
|---|
| 2026.06.22 | ₩224,319 | ₩226,438 | ₩221,463 | ₩221,798 | -1.12% | 52.1만 |
|---|
| 2026.06.18 | ₩221,383 | ₩222,965 | ₩218,808 | ₩221,637 | +0.12% | 95만 |
|---|
| 2026.06.17 | ₩218,111 | ₩220,659 | ₩213,847 | ₩214,906 | -1.47% | 38.7만 |
|---|
| 2026.06.16 | ₩221,932 | ₩226,639 | ₩215,054 | ₩215,563 | -2.87% | 43.2만 |
|---|
| 2026.06.15 | ₩227,350 | ₩229,441 | ₩221,423 | ₩222,509 | -2.13% | 41.5만 |
|---|
| 2026.06.12 | ₩218,272 | ₩223,555 | ₩215,456 | ₩220,028 | +0.80% | 42만 |
|---|
| 2026.06.11 | ₩216,488 | ₩218,942 | ₩210,883 | ₩218,473 | +0.92% | 46.2만 |
|---|
| 2026.06.10 | ₩217,869 | ₩222,174 | ₩210,213 | ₩211,688 | -2.84% | 56.3만 |
|---|
| 2026.06.09 | ₩225,660 | ₩226,840 | ₩209,569 | ₩220,001 | -2.51% | 68.2만 |
|---|
| 2026.06.08 | ₩225,794 | ₩227,524 | ₩220,900 | ₩222,133 | -1.62% | 60.3만 |
|---|
| 2026.06.05 | ₩230,300 | ₩230,688 | ₩219,639 | ₩220,444 | -4.28% | 40.2만 |
|---|
| 2026.06.04 | ₩235,529 | ₩238,948 | ₩231,627 | ₩235,502 | -0.01% | 37.1만 |
|---|
| 2026.06.03 | ₩229,066 | ₩241,603 | ₩229,039 | ₩239,887 | +4.72% | 46.2만 |
|---|
| 2026.06.02 | ₩228,114 | ₩228,892 | ₩220,900 | ₩228,784 | +0.29% | 94.8만 |
|---|
| 2026.06.01 | ₩224,909 | ₩230,635 | ₩224,480 | ₩224,909 | 0.00% | 57.5만 |
|---|
| 2026.05.29 | ₩235,596 | ₩237,500 | ₩225,928 | ₩227,886 | -3.27% | 71.6만 |
|---|
| 2026.05.28 | ₩232,834 | ₩234,993 | ₩227,055 | ₩233,759 | +0.40% | 36.6만 |
|---|
| 2026.05.27 | ₩241,590 | ₩241,925 | ₩230,823 | ₩232,767 | -3.65% | 39.7만 |
|---|
| 2026.05.26 | ₩232,955 | ₩239,445 | ₩229,830 | ₩239,082 | +2.63% | 49.4만 |
|---|
| 2026.05.22 | ₩223,461 | ₩231,118 | ₩223,461 | ₩229,522 | +2.71% | 40.9만 |
|---|
| 2026.05.21 | ₩220,444 | ₩226,156 | ₩220,431 | ₩223,421 | +1.35% | 46.5만 |
|---|
| 2026.05.20 | ₩216,247 | ₩222,791 | ₩211,983 | ₩222,603 | +2.94% | 87.3만 |
|---|
| 2026.05.19 | ₩211,017 | ₩216,971 | ₩210,079 | ₩216,073 | +2.40% | 63.9만 |
|---|
| 2026.05.18 | ₩216,032 | ₩219,063 | ₩212,868 | ₩214,919 | -0.52% | 73.5만 |
|---|
| 2026.05.15 | ₩214,397 | ₩216,314 | ₩211,862 | ₩214,155 | -0.11% | 38.8만 |
|---|
| 2026.05.14 | ₩223,528 | ₩224,198 | ₩215,979 | ₩218,352 | -2.32% | 51.5만 |
|---|
| 2026.05.13 | ₩228,221 | ₩228,543 | ₩220,498 | ₩223,193 | -2.20% | 59.7만 |
|---|
| 2026.05.12 | ₩231,037 | ₩231,037 | ₩218,392 | ₩223,220 | -3.38% | 50.5만 |
|---|
| 2026.05.11 | ₩232,163 | ₩236,427 | ₩227,001 | ₩233,625 | +0.63% | 61.3만 |
|---|
| 2026.05.08 | ₩235,020 | ₩235,194 | ₩223,260 | ₩230,192 | -2.05% | 79.1만 |
|---|
| 2026.05.07 | ₩235,288 | ₩240,021 | ₩227,591 | ₩230,206 | -2.16% | 117.9만 |
|---|
| 2026.05.06 | ₩230,005 | ₩231,520 | ₩223,944 | ₩224,856 | -2.24% | 108.5만 |
|---|
| 2026.05.05 | ₩221,316 | ₩229,710 | ₩221,249 | ₩229,589 | +3.74% | 73.1만 |
|---|
| 2026.05.04 | ₩219,894 | ₩222,603 | ₩217,226 | ₩220,136 | +0.11% | 54.5만 |
|---|
| 2026.05.01 | ₩217,293 | ₩220,377 | ₩213,927 | ₩220,229 | +1.35% | 58.9만 |
|---|
| 2026.04.30 | ₩213,874 | ₩218,821 | ₩210,870 | ₩218,674 | +2.24% | 90.9만 |
|---|
| 2026.04.29 | ₩221,208 | ₩221,289 | ₩209,516 | ₩210,910 | -4.66% | 88.5만 |
|---|
| 2026.04.28 | ₩226,612 | ₩227,618 | ₩216,824 | ₩217,910 | -3.84% | 72.3만 |
|---|
| 2026.04.27 | ₩234,295 | ₩234,443 | ₩227,832 | ₩229,012 | -2.25% | 52.1만 |
|---|
| 2026.04.24 | ₩234,658 | ₩235,703 | ₩230,045 | ₩233,545 | -0.47% | 47.6만 |
|---|
| 2026.04.23 | ₩230,072 | ₩233,102 | ₩228,623 | ₩231,721 | +0.72% | 51.3만 |
|---|
| 2026.04.22 | ₩230,085 | ₩231,976 | ₩225,070 | ₩227,806 | -0.99% | 60.4만 |
|---|
| 2026.04.21 | ₩226,827 | ₩229,334 | ₩224,936 | ₩227,645 | +0.36% | 81.1만 |
|---|
| 2026.04.20 | ₩225,016 | ₩228,007 | ₩224,024 | ₩225,781 | +0.34% | 57.2만 |
|---|
| 2026.04.17 | ₩224,587 | ₩226,505 | ₩219,706 | ₩225,003 | +0.19% | 70.2만 |
|---|
| 2026.04.16 | ₩213,270 | ₩221,624 | ₩213,203 | ₩221,034 | +3.64% | 100.2만 |
|---|
| 2026.04.15 | ₩214,397 | ₩215,885 | ₩208,631 | ₩211,473 | -1.36% | 55.7만 |
|---|
| 2026.04.14 | ₩216,502 | ₩216,756 | ₩212,814 | ₩215,550 | -0.44% | 50만 |
|---|
| 2026.04.13 | ₩214,249 | ₩216,368 | ₩210,857 | ₩216,019 | +0.83% | 54.2만 |
|---|
| 2026.04.10 | ₩215,308 | ₩217,910 | ₩211,969 | ₩214,544 | -0.35% | 64.6만 |
|---|
| 2026.04.09 | ₩207,410 | ₩215,429 | ₩206,552 | ₩214,155 | +3.25% | 72.9만 |
|---|
| 2026.04.08 | ₩201,242 | ₩209,113 | ₩198,453 | ₩207,598 | +3.16% | 97.8만 |
|---|
| 2026.04.07 | ₩198,775 | ₩200,934 | ₩195,101 | ₩197,582 | -0.60% | 68.4만 |
|---|
| 2026.04.06 | ₩199,231 | ₩202,315 | ₩196,563 | ₩199,499 | +0.13% | 56.4만 |
|---|
| 2026.04.02 | ₩193,090 | ₩197,957 | ₩192,071 | ₩197,287 | +2.17% | 49.1만 |
|---|
| 2026.04.01 | ₩193,706 | ₩200,183 | ₩193,532 | ₩197,287 | +1.85% | 69.4만 |
|---|
| 2026.03.31 | ₩188,195 | ₩194,618 | ₩187,994 | ₩193,921 | +3.04% | 50.3만 |
|---|
| 2026.03.30 | ₩194,323 | ₩194,498 | ₩183,650 | ₩185,487 | -4.55% | 52.7만 |
|---|
| 2026.03.27 | ₩195,597 | ₩196,455 | ₩189,885 | ₩192,272 | -1.70% | 64.6만 |
|---|
| 2026.03.26 | ₩190,327 | ₩207,705 | ₩187,994 | ₩199,378 | +4.76% | 173.9만 |
|---|
| 2026.03.25 | ₩192,419 | ₩194,431 | ₩190,086 | ₩192,164 | -0.13% | 34.8만 |
|---|
| 2026.03.24 | ₩181,947 | ₩192,674 | ₩181,947 | ₩191,628 | +5.32% | 56.6만 |
|---|
| 2026.03.23 | ₩185,406 | ₩185,983 | ₩182,282 | ₩183,542 | -1.01% | 43.7만 |
|---|
| 2026.03.20 | ₩183,355 | ₩184,843 | ₩180,673 | ₩182,456 | -0.49% | 118만 |
|---|
| 2026.03.19 | ₩176,623 | ₩184,642 | ₩174,907 | ₩183,355 | +3.81% | 35.7만 |
|---|
| 2026.03.18 | ₩181,960 | ₩183,569 | ₩179,010 | ₩179,694 | -1.25% | 37.7만 |
|---|
| 2026.03.17 | ₩182,362 | ₩186,385 | ₩180,901 | ₩182,188 | -0.10% | 35.6만 |
|---|
| 2026.03.16 | ₩183,046 | ₩185,044 | ₩181,022 | ₩181,316 | -0.94% | 49.2만 |
|---|
| 2026.03.13 | ₩178,621 | ₩183,006 | ₩178,139 | ₩179,292 | +0.38% | 42만 |
|---|
| 2026.03.12 | ₩179,359 | ₩180,592 | ₩175,215 | ₩177,790 | -0.87% | 46.5만 |
|---|
| 2026.03.11 | ₩180,901 | ₩183,717 | ₩179,600 | ₩181,531 | +0.35% | 45.6만 |
|---|
| 2026.03.10 | ₩179,707 | ₩181,933 | ₩178,782 | ₩179,935 | +0.13% | 70.2만 |
|---|
| 2026.03.09 | ₩172,896 | ₩179,935 | ₩171,300 | ₩179,627 | +3.89% | 50.4만 |
|---|
| 2026.03.06 | ₩176,167 | ₩177,844 | ₩173,888 | ₩174,813 | -0.77% | 56.3만 |
|---|
| 2026.03.05 | ₩184,240 | ₩186,104 | ₩178,340 | ₩180,056 | -2.27% | 48.6만 |
|---|
| 2026.03.04 | ₩186,439 | ₩191,105 | ₩183,757 | ₩184,789 | -0.88% | 49.1만 |
|---|
| 2026.03.03 | ₩187,592 | ₩188,826 | ₩182,604 | ₩185,554 | -1.09% | 64.7만 |
|---|
| 2026.03.02 | ₩187,592 | ₩192,593 | ₩185,969 | ₩191,789 | +2.24% | 38.2만 |
|---|
| 2026.02.27 | ₩191,668 | ₩191,668 | ₩186,264 | ₩189,228 | -1.27% | 99.8만 |
|---|
| 2026.02.26 | ₩192,513 | ₩195,664 | ₩190,435 | ₩194,457 | +1.01% | 66.7만 |
|---|
| 2026.02.25 | ₩194,672 | ₩195,034 | ₩192,138 | ₩192,513 | -1.11% | 50.1만 |
|---|
| 2026.02.24 | ₩193,331 | ₩196,777 | ₩191,829 | ₩194,565 | +0.64% | 47.4만 |
|---|
| 2026.02.23 | ₩190,233 | ₩192,486 | ₩187,538 | ₩191,682 | +0.76% | 60.2만 |
|---|
| 2026.02.20 | ₩187,310 | ₩194,001 | ₩187,310 | ₩190,596 | +1.75% | 48.1만 |
|---|
| 2026.02.19 | ₩194,712 | ₩195,262 | ₩183,449 | ₩188,115 | -3.39% | 66.7만 |
|---|
| 2026.02.18 | ₩194,055 | ₩196,549 | ₩193,572 | ₩195,745 | +0.87% | 48.1만 |
|---|
| 2026.02.17 | ₩192,526 | ₩196,750 | ₩189,804 | ₩193,411 | +0.46% | 68.5만 |
|---|
| 2026.02.13 | ₩189,523 | ₩196,428 | ₩188,236 | ₩193,934 | +2.33% | 67.6만 |
|---|
| 2026.02.12 | ₩189,456 | ₩194,149 | ₩186,734 | ₩190,475 | +0.54% | 56.4만 |
|---|
| 2026.02.11 | ₩193,090 | ₩196,951 | ₩188,356 | ₩189,308 | -1.96% | 88.5만 |
|---|
| 2026.02.10 | ₩187,042 | ₩191,118 | ₩186,747 | ₩190,515 | +1.86% | 95.3만 |
|---|
| 2026.02.09 | ₩190,528 | ₩191,199 | ₩185,795 | ₩187,230 | -1.73% | 95.3만 |
|---|
| 2026.02.06 | ₩187,739 | ₩194,109 | ₩185,849 | ₩191,454 | +1.98% | 99.9만 |
|---|
| 2026.02.05 | ₩179,828 | ₩189,724 | ₩175,712 | ₩187,860 | +4.47% | 129.3만 |
|---|
| 2026.02.04 | ₩171,635 | ₩193,411 | ₩169,155 | ₩180,901 | +5.40% | 202.7만 |
|---|
| 2026.02.03 | ₩174,987 | ₩175,484 | ₩165,869 | ₩167,049 | -4.54% | 91.6만 |
|---|
| 2026.02.02 | ₩169,007 | ₩178,206 | ₩168,055 | ₩175,028 | +3.56% | 83.4만 |
|---|
| 2026.01.30 | ₩171,997 | ₩176,650 | ₩171,260 | ₩174,773 | +1.61% | 136.2만 |
|---|
| 2026.01.29 | ₩174,585 | ₩174,746 | ₩167,680 | ₩174,558 | -0.02% | 69.6만 |
|---|
| 2026.01.28 | ₩171,944 | ₩176,342 | ₩170,294 | ₩175,202 | +1.90% | 44.1만 |
|---|
| 2026.01.27 | ₩173,566 | ₩175,926 | ₩172,775 | ₩173,781 | +0.12% | 39.5만 |
|---|
| 2026.01.26 | ₩170,388 | ₩172,131 | ₩169,436 | ₩171,984 | +0.94% | 35.4만 |
|---|
| 2026.01.23 | ₩174,196 | ₩174,733 | ₩168,752 | ₩170,737 | -1.99% | 36.6만 |
|---|
| 2026.01.22 | ₩177,535 | ₩178,755 | ₩173,928 | ₩175,148 | -1.34% | 58.4만 |
|---|
| 2026.01.21 | ₩170,643 | ₩179,506 | ₩169,597 | ₩176,047 | +3.17% | 109.8만 |
|---|
| 2026.01.20 | ₩163,000 | ₩171,112 | ₩163,000 | ₩168,484 | +3.36% | 70.3만 |
|---|
| 2026.01.16 | ₩166,486 | ₩167,613 | ₩163,858 | ₩165,212 | -0.77% | 28.1만 |
|---|
| 2026.01.15 | ₩169,114 | ₩169,691 | ₩163,791 | ₩165,306 | -2.25% | 65.6만 |
|---|
| 2026.01.14 | ₩165,695 | ₩171,635 | ₩164,877 | ₩166,781 | +0.66% | 49.5만 |
|---|
| 2026.01.13 | ₩164,354 | ₩167,130 | ₩163,308 | ₩165,695 | +0.82% | 38.8만 |
|---|
| 2026.01.12 | ₩162,249 | ₩163,550 | ₩159,661 | ₩162,799 | +0.34% | 29.1만 |
|---|
| 2026.01.09 | ₩164,984 | ₩165,574 | ₩162,745 | ₩163,268 | -1.04% | 33.6만 |
|---|
| 2026.01.08 | ₩159,312 | ₩165,534 | ₩158,977 | ₩164,689 | +3.38% | 49.5만 |
|---|
| 2026.01.07 | ₩164,032 | ₩165,279 | ₩155,451 | ₩160,519 | -2.14% | 47.1만 |
|---|
| 2026.01.06 | ₩159,218 | ₩165,936 | ₩159,218 | ₩165,011 | +3.64% | 56.1만 |
|---|
| 2026.01.05 | ₩161,833 | ₩164,931 | ₩158,213 | ₩158,682 | -1.95% | 45.8만 |
|---|
| 2026.01.02 | ₩161,257 | ₩163,630 | ₩160,157 | ₩160,466 | -0.49% | 27.6만 |
|---|
| 2025.12.31 | ₩161,820 | ₩161,873 | ₩158,830 | ₩158,897 | -1.81% | 21.4만 |
|---|
| 2025.12.30 | ₩161,069 | ₩161,900 | ₩160,479 | ₩161,444 | +0.23% | 24.6만 |
|---|
| 2025.12.29 | ₩161,954 | ₩163,241 | ₩159,607 | ₩161,082 | -0.54% | 20.8만 |
|---|
| 2025.12.26 | ₩163,630 | ₩163,670 | ₩161,645 | ₩162,075 | -0.95% | 20.8만 |
|---|
| 2025.12.24 | ₩163,000 | ₩164,140 | ₩161,833 | ₩162,986 | -0.01% | 12.2만 |
|---|
| 2025.12.23 | ₩161,190 | ₩163,281 | ₩160,519 | ₩162,437 | +0.77% | 25.6만 |
|---|
| 2025.12.22 | ₩163,938 | ₩163,992 | ₩161,015 | ₩161,645 | -1.40% | 34.2만 |
|---|
| 2025.12.19 | ₩160,479 | ₩164,300 | ₩160,479 | ₩162,437 | +1.22% | 169.4만 |
|---|
| 2025.12.18 | ₩164,032 | ₩165,038 | ₩160,479 | ₩160,908 | -1.90% | 36.2만 |
|---|
| 2025.12.17 | ₩162,785 | ₩167,076 | ₩160,090 | ₩160,895 | -1.16% | 40.4만 |
|---|
| 2025.12.16 | ₩164,636 | ₩165,025 | ₩161,163 | ₩162,423 | -1.34% | 34.9만 |
|---|
| 2025.12.15 | ₩166,419 | ₩167,613 | ₩163,389 | ₩163,925 | -1.50% | 45.7만 |
|---|
| 2025.12.12 | ₩168,980 | ₩170,254 | ₩164,140 | ₩164,287 | -2.78% | 44.2만 |
|---|
| 2025.12.11 | ₩168,953 | ₩170,147 | ₩167,023 | ₩168,980 | +0.02% | 37.3만 |
|---|
| 2025.12.10 | ₩168,645 | ₩170,308 | ₩166,741 | ₩169,463 | +0.49% | 58.7만 |
|---|
| 2025.12.09 | ₩164,314 | ₩169,812 | ₩163,912 | ₩168,082 | +2.29% | 54.5만 |
|---|
| 2025.12.08 | ₩166,634 | ₩168,135 | ₩163,509 | ₩164,300 | -1.40% | 38.2만 |
|---|
| 2025.12.05 | ₩165,480 | ₩167,411 | ₩164,126 | ₩166,030 | +0.33% | 44.4만 |
|---|
| 2025.12.04 | ₩163,818 | ₩165,682 | ₩162,530 | ₩163,429 | -0.24% | 46.1만 |
|---|
| 2025.12.03 | ₩164,743 | ₩166,285 | ₩163,415 | ₩163,791 | -0.58% | 64만 |
|---|
| 2025.12.02 | ₩159,607 | ₩163,885 | ₩159,594 | ₩163,255 | +2.29% | 72.4만 |
|---|
| 2025.12.01 | ₩160,036 | ₩160,398 | ₩157,878 | ₩158,763 | -0.80% | 49만 |
|---|
| 2025.11.28 | ₩161,485 | ₩162,329 | ₩159,943 | ₩161,364 | -0.07% | 23.5만 |
|---|
| 2025.11.26 | ₩159,205 | ₩161,860 | ₩158,065 | ₩160,600 | +0.88% | 46.4만 |
|---|
| 2025.11.25 | ₩156,858 | ₩159,339 | ₩155,544 | ₩158,977 | +1.35% | 35.1만 |
|---|
| 2025.11.24 | ₩157,757 | ₩158,628 | ₩155,638 | ₩156,590 | -0.74% | 37.3만 |
|---|
| 2025.11.21 | ₩152,876 | ₩159,218 | ₩151,937 | ₩158,387 | +3.60% | 65.6만 |
|---|
| 2025.11.20 | ₩157,288 | ₩159,084 | ₩151,991 | ₩152,179 | -3.25% | 45.5만 |
|---|
| 2025.11.19 | ₩154,887 | ₩158,092 | ₩154,592 | ₩155,263 | +0.24% | 43.1만 |
|---|
| 2025.11.18 | ₩153,734 | ₩156,014 | ₩152,863 | ₩154,887 | +0.75% | 53.8만 |
|---|
| 2025.11.17 | ₩158,521 | ₩160,318 | ₩153,774 | ₩154,793 | -2.35% | 53만 |
|---|
| 2025.11.14 | ₩157,475 | ₩161,444 | ₩157,180 | ₩159,983 | +1.59% | 70.6만 |
|---|
| 2025.11.13 | ₩162,450 | ₩165,413 | ₩159,822 | ₩160,345 | -1.30% | 70.1만 |
|---|
| 2025.11.12 | ₩163,027 | ₩166,272 | ₩162,665 | ₩162,825 | -0.12% | 45.3만 |
|---|
| 2025.11.11 | ₩159,554 | ₩162,235 | ₩159,004 | ₩161,444 | +1.18% | 43.5만 |
|---|
| 2025.11.10 | ₩161,377 | ₩163,228 | ₩159,125 | ₩159,218 | -1.34% | 69.7만 |
|---|
| 2025.11.07 | ₩156,416 | ₩160,439 | ₩155,544 | ₩159,084 | +1.71% | 81만 |
|---|
| 2025.11.06 | ₩160,921 | ₩164,368 | ₩158,937 | ₩159,058 | -1.16% | 72.3만 |
|---|
| 2025.11.05 | ₩170,361 | ₩174,585 | ₩156,067 | ₩160,130 | -6.01% | 158.7만 |
|---|
| 2025.11.04 | ₩173,781 | ₩174,934 | ₩172,440 | ₩173,821 | +0.02% | 61.4만 |
|---|
| 2025.11.03 | ₩177,254 | ₩177,522 | ₩173,124 | ₩175,980 | -0.72% | 95.5만 |
|---|
| 2025.10.31 | ₩177,736 | ₩179,882 | ₩176,489 | ₩177,870 | +0.08% | 72.1만 |
|---|
| 2025.10.30 | ₩176,824 | ₩181,786 | ₩176,141 | ₩177,736 | +0.52% | 59.4만 |
|---|
| 2025.10.29 | ₩182,456 | ₩183,596 | ₩175,001 | ₩176,060 | -3.51% | 69.3만 |
|---|
| 2025.10.28 | ₩177,522 | ₩182,671 | ₩175,712 | ₩181,035 | +1.98% | 43.6만 |
|---|
| 2025.10.27 | ₩176,972 | ₩179,265 | ₩176,610 | ₩178,098 | +0.64% | 35.5만 |
|---|
| 2025.10.24 | ₩178,045 | ₩178,206 | ₩174,317 | ₩175,122 | -1.64% | 28.3만 |
|---|
| 2025.10.23 | ₩170,978 | ₩176,503 | ₩170,522 | ₩176,288 | +3.11% | 32.7만 |
|---|
| 2025.10.22 | ₩172,775 | ₩174,277 | ₩169,798 | ₩172,869 | +0.05% | 45.8만 |
|---|
| 2025.10.21 | ₩174,773 | ₩176,047 | ₩173,834 | ₩174,974 | +0.12% | 34.6만 |
|---|
| 2025.10.20 | ₩170,562 | ₩176,824 | ₩170,294 | ₩175,953 | +3.16% | 52.8만 |
|---|
| 2025.10.17 | ₩167,814 | ₩169,664 | ₩164,327 | ₩169,155 | +0.80% | 48.1만 |
|---|
| 2025.10.16 | ₩165,615 | ₩167,639 | ₩164,461 | ₩165,239 | -0.23% | 45.2만 |
|---|
| 2025.10.15 | ₩165,923 | ₩166,258 | ₩162,544 | ₩164,394 | -0.92% | 41.5만 |
|---|
| 2025.10.14 | ₩158,615 | ₩163,898 | ₩158,615 | ₩162,222 | +2.27% | 30.9만 |
|---|
| 2025.10.13 | ₩159,554 | ₩161,766 | ₩157,690 | ₩161,753 | +1.38% | 50.6만 |
|---|
| 2025.10.10 | ₩167,049 | ₩167,452 | ₩154,928 | ₩155,115 | -7.14% | 54.1만 |
|---|