시장 데이터를 불러오는 중
전체 종목
크라우드스트라이크 과거 주가
CrowdStrike Holdings, Inc. - Class A Common Stock · CRWD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CrowdStrike Holdings, Inc. - Class A Common Stock · CRWD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩358,712 | ₩368,930 | ₩351,873 | ₩368,823 | +2.82% | 705.5만 |
| 2026.10.08 | ₩354,855 | ₩365,417 | ₩350,827 | ₩352,691 | -0.61% | 938.5만 |
| 2026.10.07 | ₩371,183 | ₩371,317 | ₩354,689 | ₩355,950 | -4.10% | 880.5만 |
| 2026.10.06 | ₩372,792 | ₩384,848 | ₩370,110 | ₩373,946 | +0.31% | 793만 |
| 2026.10.05 | ₩363,741 | ₩367,737 | ₩359,825 | ₩365,645 | +0.52% | 483.3만 |
| 2026.10.02 | ₩361,394 | ₩366,805 | ₩358,943 | ₩362,118 | +0.20% | 584.8만 |
| 2026.10.01 | ₩353,502 | ₩361,126 | ₩347,716 | ₩356,821 | +0.94% | 694.7만 |
| 2026.09.30 | ₩354,381 | ₩360,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,024 |
| +0.18% |
| 881.6만 |
| 2026.09.29 | ₩344,887 | ₩358,967 | ₩342,962 | ₩352,329 | +2.16% | 707.5만 |
|---|
| 2026.09.28 | ₩333,783 | ₩349,573 | ₩330,565 | ₩347,649 | +4.15% | 896.2만 |
|---|
| 2026.09.25 | ₩348,025 | ₩348,467 | ₩337,310 | ₩338,101 | -2.85% | 764.2만 |
|---|
| 2026.09.24 | ₩351,035 | ₩353,844 | ₩346,684 | ₩348,212 | -0.80% | 839.9만 |
|---|
| 2026.09.23 | ₩337,914 | ₩352,933 | ₩333,247 | ₩351,994 | +4.17% | 1322.6만 |
|---|
| 2026.09.22 | ₩332,845 | ₩336,318 | ₩328,138 | ₩335,325 | +0.75% | 891.8만 |
|---|
| 2026.09.21 | ₩310,598 | ₩335,661 | ₩309,565 | ₩334,373 | +7.65% | 1337.3만 |
|---|
| 2026.09.18 | ₩331,195 | ₩331,897 | ₩314,996 | ₩318,684 | -3.78% | 1946.9만 |
|---|
| 2026.09.17 | ₩316,525 | ₩335,674 | ₩312,703 | ₩329,479 | +4.09% | 1233.1만 |
|---|
| 2026.09.16 | ₩317,705 | ₩328,795 | ₩316,002 | ₩323,659 | +1.87% | 1175.9만 |
|---|
| 2026.09.15 | ₩312,448 | ₩327,172 | ₩311,255 | ₩325,174 | +4.07% | 1722.7만 |
|---|
| 2026.09.14 | ₩293,675 | ₩320,990 | ₩289,719 | ₩315,640 | +7.48% | 2538.2만 |
|---|
| 2026.09.11 | ₩278,971 | ₩285,884 | ₩274,150 | ₩277,234 | -0.62% | 665만 |
|---|
| 2026.09.10 | ₩275,887 | ₩287,882 | ₩273,922 | ₩280,077 | +1.52% | 740.1만 |
|---|
| 2026.09.09 | ₩282,249 | ₩285,320 | ₩277,583 | ₩278,656 | -1.27% | 587.7만 |
|---|
| 2026.09.08 | ₩281,405 | ₩283,859 | ₩275,437 | ₩281,633 | +0.08% | 802.7만 |
|---|
| 2026.09.04 | ₩284,958 | ₩292,749 | ₩283,376 | ₩285,763 | +0.28% | 842.3만 |
|---|
| 2026.09.03 | ₩279,400 | ₩288,445 | ₩273,238 | ₩288,270 | +3.17% | 1207만 |
|---|
| 2026.09.02 | ₩287,265 | ₩288,110 | ₩269,001 | ₩272,782 | -5.04% | 1238.6만 |
|---|
| 2026.09.01 | ₩305,743 | ₩310,167 | ₩285,159 | ₩288,405 | -5.67% | 1374.1만 |
|---|
| 2026.08.31 | ₩297,476 | ₩313,628 | ₩296,357 | ₩309,766 | +4.13% | 1782.4만 |
|---|
| 2026.08.28 | ₩306,052 | ₩306,669 | ₩282,317 | ₩292,870 | -4.31% | 1472.8만 |
|---|
| 2026.08.27 | ₩279,259 | ₩307,192 | ₩276,376 | ₩305,690 | +9.46% | 2344.3만 |
|---|
| 2026.08.26 | ₩245,064 | ₩256,556 | ₩243,039 | ₩253,687 | +3.52% | 1362만 |
|---|
| 2026.08.25 | ₩256,959 | ₩260,821 | ₩244,528 | ₩248,591 | -3.26% | 834.7만 |
|---|
| 2026.08.24 | ₩254,143 | ₩262,027 | ₩252,681 | ₩255,698 | +0.61% | 724.6만 |
|---|
| 2026.08.21 | ₩256,047 | ₩258,608 | ₩250,777 | ₩257,401 | +0.53% | 820.1만 |
|---|
| 2026.08.20 | ₩264,555 | ₩269,190 | ₩254,692 | ₩255,242 | -3.52% | 890.2만 |
|---|
| 2026.08.19 | ₩286,138 | ₩286,943 | ₩264,508 | ₩270,382 | -5.51% | 1075.1만 |
|---|
| 2026.08.18 | ₩285,629 | ₩289,725 | ₩280,359 | ₩285,521 | -0.04% | 688.7만 |
|---|
| 2026.08.17 | ₩290,362 | ₩293,916 | ₩285,642 | ₩286,836 | -1.21% | 641.2만 |
|---|
| 2026.08.14 | ₩303,920 | ₩305,073 | ₩290,275 | ₩290,926 | -4.28% | 675만 |
|---|
| 2026.08.13 | ₩301,694 | ₩303,980 | ₩295,324 | ₩302,431 | +0.24% | 582.3만 |
|---|
| 2026.08.12 | ₩294,922 | ₩301,653 | ₩292,186 | ₩297,403 | +0.84% | 691.9만 |
|---|
| 2026.08.11 | ₩300,380 | ₩302,418 | ₩293,996 | ₩297,563 | -0.94% | 634.3만 |
|---|
| 2026.08.10 | ₩288,724 | ₩304,268 | ₩287,707 | ₩301,935 | +4.58% | 817.9만 |
|---|
| 2026.08.07 | ₩286,735 | ₩290,423 | ₩279,192 | ₩287,533 | +0.28% | 588.2만 |
|---|
| 2026.08.06 | ₩272,219 | ₩278,428 | ₩270,543 | ₩278,106 | +2.16% | 691.1만 |
|---|
| 2026.08.05 | ₩286,366 | ₩294,144 | ₩281,016 | ₩281,418 | -1.73% | 732.5만 |
|---|
| 2026.08.04 | ₩275,974 | ₩285,146 | ₩272,889 | ₩283,242 | +2.63% | 835.5만 |
|---|
| 2026.08.03 | ₩260,204 | ₩272,447 | ₩258,273 | ₩271,602 | +4.38% | 1030.3만 |
|---|
| 2026.07.31 | ₩251,058 | ₩256,992 | ₩246,955 | ₩255,939 | +1.94% | 788.7만 |
|---|
| 2026.07.30 | ₩242,154 | ₩248,698 | ₩238,355 | ₩248,376 | +2.57% | 895.9만 |
|---|
| 2026.07.29 | ₩244,896 | ₩249,945 | ₩236,629 | ₩240,545 | -1.78% | 715.3만 |
|---|
| 2026.07.28 | ₩243,160 | ₩247,632 | ₩233,518 | ₩243,790 | +0.26% | 847.5만 |
|---|
| 2026.07.27 | ₩251,977 | ₩252,775 | ₩240,706 | ₩241,524 | -4.15% | 658만 |
|---|
| 2026.07.24 | ₩248,081 | ₩249,201 | ₩243,830 | ₩245,775 | -0.93% | 577.9만 |
|---|
| 2026.07.23 | ₩254,129 | ₩255,065 | ₩243,759 | ₩245,963 | -3.21% | 659.2만 |
|---|
| 2026.07.22 | ₩258,219 | ₩259,466 | ₩248,148 | ₩252,667 | -2.15% | 908.1만 |
|---|
| 2026.07.21 | ₩267,941 | ₩268,196 | ₩254,357 | ₩256,328 | -4.33% | 988만 |
|---|
| 2026.07.20 | ₩272,326 | ₩279,259 | ₩265,273 | ₩266,171 | -2.26% | 737.9만 |
|---|
| 2026.07.17 | ₩268,732 | ₩280,935 | ₩267,552 | ₩272,326 | +1.34% | 910.3만 |
|---|
| 2026.07.16 | ₩277,811 | ₩278,508 | ₩268,290 | ₩273,238 | -1.65% | 802.7만 |
|---|
| 2026.07.15 | ₩284,797 | ₩291,663 | ₩275,035 | ₩277,274 | -2.64% | 1200.3만 |
|---|
| 2026.07.14 | ₩256,120 | ₩282,947 | ₩254,062 | ₩282,585 | +10.33% | 1214만 |
|---|
| 2026.07.13 | ₩250,576 | ₩253,780 | ₩242,717 | ₩251,984 | +0.56% | 647.5만 |
|---|
| 2026.07.10 | ₩263,637 | ₩265,514 | ₩250,066 | ₩251,005 | -4.79% | 927만 |
|---|
| 2026.07.09 | ₩252,513 | ₩266,520 | ₩250,763 | ₩266,050 | +5.36% | 628.4만 |
|---|
| 2026.07.08 | ₩259,493 | ₩262,376 | ₩248,484 | ₩256,288 | -1.24% | 798.1만 |
|---|
| 2026.07.07 | ₩269,121 | ₩270,033 | ₩257,763 | ₩260,982 | -3.02% | 955.1만 |
|---|
| 2026.07.06 | ₩254,129 | ₩280,935 | ₩252,842 | ₩267,365 | +5.21% | 1019만 |
|---|
| 2026.07.02 | ₩256,469 | ₩267,566 | ₩255,604 | ₩260,123 | +1.42% | 1042.4만 |
|---|
| 2026.07.01 | ₩259,815 | ₩263,503 | ₩256,462 | ₩259,057 | -0.29% | 1074만 |
|---|
| 2026.06.30 | ₩246,908 | ₩256,563 | ₩245,399 | ₩255,839 | +3.62% | 1475.2만 |
|---|
| 2026.06.29 | ₩237,856 | ₩253,439 | ₩236,053 | ₩249,057 | +4.71% | 1975.9만 |
|---|
| 2026.06.26 | ₩230,045 | ₩236,294 | ₩225,824 | ₩235,037 | +2.17% | 1332.9만 |
|---|
| 2026.06.25 | ₩228,094 | ₩232,238 | ₩224,614 | ₩227,514 | -0.25% | 1202.9만 |
|---|
| 2026.06.24 | ₩228,131 | ₩230,362 | ₩224,279 | ₩225,627 | -1.10% | 701.8만 |
|---|
| 2026.06.23 | ₩224,282 | ₩231,621 | ₩221,932 | ₩228,275 | +1.78% | 948.8만 |
|---|
| 2026.06.22 | ₩229,666 | ₩238,755 | ₩225,685 | ₩226,438 | -1.41% | 1374.3만 |
|---|
| 2026.06.18 | ₩230,230 | ₩233,300 | ₩221,570 | ₩229,596 | -0.28% | 2151.8만 |
|---|
| 2026.06.17 | ₩227,967 | ₩231,631 | ₩224,916 | ₩228,959 | +0.44% | 839.3만 |
|---|
| 2026.06.16 | ₩232,358 | ₩234,963 | ₩223,260 | ₩227,796 | -1.96% | 857.6만 |
|---|
| 2026.06.15 | ₩232,214 | ₩233,832 | ₩224,232 | ₩232,295 | +0.03% | 1018.4만 |
|---|
| 2026.06.12 | ₩231,540 | ₩235,399 | ₩227,296 | ₩228,905 | -1.14% | 924.4만 |
|---|
| 2026.06.11 | ₩216,327 | ₩233,475 | ₩214,892 | ₩231,832 | +7.17% | 1413.6만 |
|---|
| 2026.06.10 | ₩214,232 | ₩221,976 | ₩213,199 | ₩217,152 | +1.36% | 1011만 |
|---|
| 2026.06.09 | ₩220,856 | ₩222,894 | ₩207,094 | ₩216,210 | -2.10% | 1496.2만 |
|---|
| 2026.06.08 | ₩225,789 | ₩229,308 | ₩218,583 | ₩220,856 | -2.18% | 1335만 |
|---|
| 2026.06.05 | ₩233,579 | ₩236,757 | ₩224,648 | ₩224,956 | -3.69% | 2095.5만 |
|---|
| 2026.06.04 | ₩225,979 | ₩241,698 | ₩224,986 | ₩241,071 | +6.68% | 2979.9만 |
|---|
| 2026.06.03 | ₩256,689 | ₩257,133 | ₩248,792 | ₩250,633 | -2.36% | 2098.6만 |
|---|
| 2026.06.02 | ₩256,412 | ₩261,096 | ₩249,885 | ₩257,787 | +0.54% | 1674.1만 |
|---|
| 2026.06.01 | ₩246,677 | ₩263,389 | ₩246,070 | ₩262,219 | +6.30% | 1836.1만 |
|---|
| 2026.05.29 | ₩227,107 | ₩245,228 | ₩226,270 | ₩245,064 | +7.91% | 1925.7만 |
|---|
| 2026.05.28 | ₩217,685 | ₩227,128 | ₩215,066 | ₩224,949 | +3.34% | 948.8만 |
|---|
| 2026.05.27 | ₩214,895 | ₩221,483 | ₩212,240 | ₩216,354 | +0.68% | 1309.2만 |
|---|
| 2026.05.26 | ₩222,938 | ₩227,128 | ₩217,239 | ₩225,134 | +0.98% | 832만 |
|---|
| 2026.05.22 | ₩218,077 | ₩226,237 | ₩217,775 | ₩222,422 | +1.99% | 1111.4만 |
|---|
| 2026.05.21 | ₩218,084 | ₩221,111 | ₩215,244 | ₩217,316 | -0.35% | 1058.4만 |
|---|
| 2026.05.20 | ₩205,941 | ₩218,244 | ₩205,862 | ₩217,946 | +5.83% | 1753.3만 |
|---|
| 2026.05.19 | ₩207,845 | ₩212,626 | ₩205,602 | ₩206,806 | -0.50% | 1786만 |
|---|
| 2026.05.18 | ₩197,625 | ₩208,204 | ₩196,913 | ₩207,460 | +4.98% | 1879.9만 |
|---|
| 2026.05.15 | ₩192,152 | ₩200,560 | ₩187,969 | ₩199,162 | +3.65% | 1543.8만 |
|---|
| 2026.05.14 | ₩187,638 | ₩195,709 | ₩186,061 | ₩194,425 | +3.62% | 1126.4만 |
|---|
| 2026.05.13 | ₩181,314 | ₩190,543 | ₩180,485 | ₩188,599 | +4.02% | 1120.4만 |
|---|
| 2026.05.12 | ₩181,703 | ₩185,199 | ₩178,686 | ₩183,104 | +0.77% | 1418.2만 |
|---|
| 2026.05.11 | ₩175,595 | ₩181,927 | ₩174,998 | ₩181,790 | +3.53% | 1117.3만 |
|---|
| 2026.05.08 | ₩167,346 | ₩177,316 | ₩165,051 | ₩176,932 | +5.73% | 1616.5만 |
|---|
| 2026.05.07 | ₩162,959 | ₩169,899 | ₩162,959 | ₩169,540 | +4.04% | 2045.8만 |
|---|
| 2026.05.06 | ₩157,029 | ₩159,341 | ₩153,361 | ₩156,918 | -0.07% | 879.6만 |
|---|
| 2026.05.05 | ₩159,037 | ₩161,139 | ₩156,224 | ₩159,754 | +0.45% | 890만 |
|---|
| 2026.05.04 | ₩153,173 | ₩158,172 | ₩152,671 | ₩157,310 | +2.70% | 873.4만 |
|---|
| 2026.05.01 | ₩152,433 | ₩153,532 | ₩149,373 | ₩152,751 | +0.21% | 608.8만 |
|---|
| 2026.04.30 | ₩149,858 | ₩150,864 | ₩145,010 | ₩149,435 | -0.28% | 977.1만 |
|---|
| 2026.04.29 | ₩150,968 | ₩151,920 | ₩148,594 | ₩151,658 | +0.46% | 765.9만 |
|---|
| 2026.04.28 | ₩153,416 | ₩155,450 | ₩150,968 | ₩152,533 | -0.58% | 749.2만 |
|---|
| 2026.04.27 | ₩152,050 | ₩153,536 | ₩148,386 | ₩152,406 | +0.23% | 918.8만 |
|---|
| 2026.04.24 | ₩150,168 | ₩151,211 | ₩146,019 | ₩150,233 | +0.04% | 908.7만 |
|---|
| 2026.04.23 | ₩152,070 | ₩152,201 | ₩146,338 | ₩149,315 | -1.81% | 1290.2만 |
|---|
| 2026.04.22 | ₩152,647 | ₩156,878 | ₩151,742 | ₩156,452 | +2.49% | 1157만 |
|---|
| 2026.04.21 | ₩147,424 | ₩153,928 | ₩146,334 | ₩150,729 | +2.24% | 1468.4만 |
|---|
| 2026.04.20 | ₩141,654 | ₩145,433 | ₩139,804 | ₩145,211 | +2.51% | 1154만 |
|---|
| 2026.04.17 | ₩143,807 | ₩144,772 | ₩140,924 | ₩142,127 | -1.17% | 1162.5만 |
|---|
| 2026.04.16 | ₩141,423 | ₩142,737 | ₩137,816 | ₩140,199 | -0.87% | 1196.4만 |
|---|
| 2026.04.15 | ₩136,445 | ₩138,114 | ₩134,785 | ₩137,839 | +1.02% | 1243.2만 |
|---|
| 2026.04.14 | ₩135,657 | ₩137,933 | ₩131,885 | ₩133,592 | -1.52% | 1274.8만 |
|---|
| 2026.04.13 | ₩127,427 | ₩135,124 | ₩126,806 | ₩134,849 | +5.82% | 1666.6만 |
|---|
| 2026.04.10 | ₩132,791 | ₩133,444 | ₩122,187 | ₩127,065 | -4.31% | 3575.6만 |
|---|
| 2026.04.09 | ₩142,808 | ₩143,156 | ₩131,017 | ₩132,314 | -7.35% | 2168.2만 |
|---|
| 2026.04.08 | ₩147,504 | ₩150,827 | ₩141,926 | ₩142,985 | -3.06% | 1890.9만 |
|---|
| 2026.04.07 | ₩133,382 | ₩142,053 | ₩132,616 | ₩141,886 | +6.38% | 1850.7만 |
|---|
| 2026.04.06 | ₩135,774 | ₩135,774 | ₩131,661 | ₩133,632 | -1.58% | 638.3만 |
|---|
| 2026.04.02 | ₩131,141 | ₩134,366 | ₩129,656 | ₩133,803 | +2.03% | 796만 |
|---|
| 2026.04.01 | ₩133,008 | ₩133,072 | ₩129,529 | ₩131,855 | -0.87% | 847.6만 |
|---|
| 2026.03.31 | ₩128,030 | ₩131,711 | ₩127,058 | ₩130,883 | +2.23% | 1190.6만 |
|---|
| 2026.03.30 | ₩127,249 | ₩130,909 | ₩126,183 | ₩127,413 | +0.13% | 1752.7만 |
|---|
| 2026.03.27 | ₩124,326 | ₩125,536 | ₩121,294 | ₩123,900 | -0.34% | 2412.8만 |
|---|
| 2026.03.26 | ₩128,456 | ₩132,589 | ₩127,792 | ₩131,624 | +2.47% | 983.5만 |
|---|
| 2026.03.25 | ₩133,756 | ₩134,205 | ₩128,566 | ₩129,358 | -3.29% | 1251.5만 |
|---|
| 2026.03.24 | ₩137,586 | ₩137,739 | ₩130,947 | ₩131,748 | -4.24% | 1454.5만 |
|---|
| 2026.03.23 | ₩137,806 | ₩139,941 | ₩136,445 | ₩138,560 | +0.55% | 1441.3만 |
|---|
| 2026.03.20 | ₩142,035 | ₩142,248 | ₩135,308 | ₩137,115 | -3.46% | 3644.6만 |
|---|
| 2026.03.19 | ₩147,173 | ₩147,746 | ₩141,936 | ₩143,545 | -2.46% | 943.9만 |
|---|
| 2026.03.18 | ₩143,743 | ₩148,322 | ₩143,482 | ₩146,103 | +1.64% | 1119.6만 |
|---|
| 2026.03.17 | ₩142,174 | ₩147,176 | ₩140,669 | ₩145,228 | +2.15% | 1172.6만 |
|---|
| 2026.03.16 | ₩148,510 | ₩148,688 | ₩142,067 | ₩142,090 | -4.32% | 1466.6만 |
|---|
| 2026.03.13 | ₩148,845 | ₩151,075 | ₩145,691 | ₩148,105 | -0.50% | 890.8만 |
|---|
| 2026.03.12 | ₩147,843 | ₩150,870 | ₩146,948 | ₩148,024 | +0.12% | 944만 |
|---|
| 2026.03.11 | ₩148,349 | ₩151,531 | ₩146,239 | ₩148,188 | -0.11% | 1162.2만 |
|---|
| 2026.03.10 | ₩149,184 | ₩150,173 | ₩143,669 | ₩146,277 | -1.95% | 1326.7만 |
|---|
| 2026.03.09 | ₩142,672 | ₩146,931 | ₩142,653 | ₩145,540 | +2.01% | 1540.2만 |
|---|
| 2026.03.06 | ₩142,801 | ₩145,399 | ₩140,880 | ₩143,817 | +0.71% | 1841.7만 |
|---|
| 2026.03.05 | ₩136,545 | ₩144,051 | ₩136,445 | ₩142,868 | +4.63% | 2378.5만 |
|---|
| 2026.03.04 | ₩129,467 | ₩136,917 | ₩127,430 | ₩136,673 | +5.57% | 3341만 |
|---|
| 2026.03.03 | ₩123,873 | ₩132,395 | ₩123,367 | ₩131,222 | +5.93% | 3085.3만 |
|---|
| 2026.03.02 | ₩126,019 | ₩129,790 | ₩125,075 | ₩129,022 | +2.38% | 1508.6만 |
|---|
| 2026.02.27 | ₩123,726 | ₩125,214 | ₩120,450 | ₩124,704 | +0.79% | 2050.3만 |
|---|
| 2026.02.26 | ₩123,118 | ₩129,099 | ₩122,250 | ₩127,762 | +3.77% | 2479.9만 |
|---|
| 2026.02.25 | ₩117,192 | ₩122,693 | ₩116,162 | ₩121,798 | +3.93% | 2279.2만 |
|---|
| 2026.02.24 | ₩117,034 | ₩120,990 | ₩115,676 | ₩117,420 | +0.33% | 2855.5만 |
|---|
| 2026.02.23 | ₩129,056 | ₩129,106 | ₩114,895 | ₩117,446 | -9.00% | 6030.5만 |
|---|
| 2026.02.20 | ₩140,562 | ₩144,786 | ₩129,777 | ₩130,276 | -7.32% | 3344.3만 |
|---|
| 2026.02.19 | ₩140,005 | ₩142,144 | ₩137,440 | ₩141,520 | +1.08% | 800.2만 |
|---|
| 2026.02.18 | ₩137,367 | ₩141,393 | ₩134,768 | ₩139,381 | +1.47% | 1101.1만 |
|---|
| 2026.02.17 | ₩142,007 | ₩142,775 | ₩134,105 | ₩138,887 | -2.20% | 1771.2만 |
|---|
| 2026.02.13 | ₩139,767 | ₩145,111 | ₩138,315 | ₩144,035 | +3.05% | 1414.7만 |
|---|
| 2026.02.12 | ₩140,434 | ₩141,028 | ₩134,865 | ₩137,967 | -1.76% | 1399.1만 |
|---|
| 2026.02.11 | ₩138,691 | ₩139,660 | ₩135,573 | ₩139,398 | +0.51% | 988.4만 |
|---|
| 2026.02.10 | ₩134,504 | ₩140,427 | ₩134,359 | ₩138,587 | +3.04% | 1248.6만 |
|---|
| 2026.02.09 | ₩132,819 | ₩137,702 | ₩129,490 | ₩136,793 | +2.99% | 1130.4만 |
|---|
| 2026.02.06 | ₩129,049 | ₩133,089 | ₩126,847 | ₩132,589 | +2.74% | 1977.2만 |
|---|
| 2026.02.05 | ₩139,056 | ₩139,559 | ₩125,556 | ₩126,441 | -9.07% | 2421.3만 |
|---|
| 2026.02.04 | ₩138,101 | ₩141,467 | ₩134,618 | ₩139,247 | +0.83% | 1893.2만 |
|---|
| 2026.02.03 | ₩146,140 | ₩146,405 | ₩139,143 | ₩141,383 | -3.26% | 1534만 |
|---|
| 2026.02.02 | ₩147,508 | ₩149,935 | ₩145,746 | ₩147,122 | -0.26% | 829.5만 |
|---|
| 2026.01.30 | ₩147,675 | ₩150,438 | ₩146,921 | ₩147,979 | +0.21% | 1038.2만 |
|---|
| 2026.01.29 | ₩154,461 | ₩154,732 | ₩144,621 | ₩149,057 | -3.50% | 2092.1만 |
|---|
| 2026.01.28 | ₩160,737 | ₩163,264 | ₩157,200 | ₩157,294 | -2.14% | 953만 |
|---|
| 2026.01.27 | ₩160,406 | ₩163,331 | ₩158,705 | ₩159,798 | -0.38% | 1133.8만 |
|---|
| 2026.01.26 | ₩152,198 | ₩157,552 | ₩151,695 | ₩157,005 | +3.16% | 782.8만 |
|---|
| 2026.01.23 | ₩152,433 | ₩153,831 | ₩150,666 | ₩151,695 | -0.48% | 708.3만 |
|---|
| 2026.01.22 | ₩152,352 | ₩152,359 | ₩149,613 | ₩152,124 | -0.15% | 605.9만 |
|---|
| 2026.01.21 | ₩149,184 | ₩152,912 | ₩147,230 | ₩149,479 | +0.20% | 1074.7만 |
|---|
| 2026.01.20 | ₩148,522 | ₩150,949 | ₩147,585 | ₩148,423 | -0.07% | 1292.6만 |
|---|
| 2026.01.16 | ₩153,123 | ₩154,112 | ₩148,720 | ₩152,161 | -0.63% | 1375.2만 |
|---|
| 2026.01.15 | ₩155,540 | ₩158,340 | ₩150,860 | ₩152,536 | -1.93% | 1134만 |
|---|
| 2026.01.14 | ₩156,157 | ₩159,912 | ₩151,450 | ₩154,447 | -1.09% | 1502만 |
|---|
| 2026.01.13 | ₩156,559 | ₩159,761 | ₩154,528 | ₩156,901 | +0.22% | 1077.3만 |
|---|
| 2026.01.12 | ₩154,297 | ₩157,099 | ₩154,095 | ₩156,556 | +1.46% | 775.6만 |
|---|
| 2026.01.09 | ₩158,299 | ₩159,570 | ₩156,308 | ₩157,770 | -0.33% | 959만 |
|---|
| 2026.01.08 | ₩160,314 | ₩160,914 | ₩154,424 | ₩155,510 | -3.00% | 982.2만 |
|---|
| 2026.01.07 | ₩155,208 | ₩163,113 | ₩154,978 | ₩160,552 | +3.44% | 1586.8만 |
|---|
| 2026.01.06 | ₩153,467 | ₩154,367 | ₩151,293 | ₩153,649 | +0.12% | 936만 |
|---|
| 2026.01.05 | ₩153,753 | ₩156,388 | ₩152,538 | ₩153,056 | -0.45% | 1046.3만 |
|---|
| 2026.01.02 | ₩158,906 | ₩158,906 | ₩150,678 | ₩152,060 | -4.31% | 1330만 |
|---|
| 2025.12.31 | ₩159,570 | ₩159,597 | ₩157,029 | ₩157,149 | -1.52% | 664.4만 |
|---|
| 2025.12.30 | ₩159,577 | ₩160,287 | ₩158,315 | ₩159,453 | -0.08% | 467.2만 |
|---|
| 2025.12.29 | ₩160,346 | ₩162,021 | ₩159,119 | ₩159,546 | -0.50% | 525.8만 |
|---|
| 2025.12.26 | ₩159,912 | ₩161,640 | ₩159,292 | ₩161,317 | +0.88% | 460.3만 |
|---|
| 2025.12.24 | ₩159,855 | ₩160,247 | ₩157,791 | ₩159,949 | +0.06% | 298만 |
|---|
| 2025.12.23 | ₩161,752 | ₩162,121 | ₩158,739 | ₩160,529 | -0.76% | 821.2만 |
|---|
| 2025.12.22 | ₩160,844 | ₩162,885 | ₩159,191 | ₩161,970 | +0.70% | 921.3만 |
|---|
| 2025.12.19 | ₩160,918 | ₩164,004 | ₩160,458 | ₩161,347 | +0.27% | 1865.1만 |
|---|
| 2025.12.18 | ₩160,817 | ₩161,602 | ₩158,876 | ₩159,999 | -0.51% | 734만 |
|---|
| 2025.12.17 | ₩164,072 | ₩164,418 | ₩157,510 | ₩157,572 | -3.96% | 926.9만 |
|---|
| 2025.12.16 | ₩163,091 | ₩164,753 | ₩161,588 | ₩163,777 | +0.42% | 703.5만 |
|---|
| 2025.12.15 | ₩170,643 | ₩170,643 | ₩163,408 | ₩163,422 | -4.23% | 874만 |
|---|
| 2025.12.12 | ₩173,124 | ₩173,468 | ₩167,207 | ₩169,225 | -2.25% | 1071.1만 |
|---|
| 2025.12.11 | ₩173,211 | ₩177,073 | ₩171,816 | ₩173,540 | +0.19% | 800.6만 |
|---|
| 2025.12.10 | ₩172,986 | ₩174,867 | ₩169,145 | ₩174,173 | +0.69% | 943.7만 |
|---|
| 2025.12.09 | ₩171,723 | ₩177,645 | ₩171,555 | ₩173,650 | +1.12% | 814.3만 |
|---|
| 2025.12.08 | ₩171,981 | ₩174,428 | ₩170,606 | ₩172,715 | +0.43% | 664.2만 |
|---|
| 2025.12.05 | ₩173,033 | ₩176,637 | ₩170,412 | ₩171,656 | -0.80% | 1051.8만 |
|---|
| 2025.12.04 | ₩175,638 | ₩176,094 | ₩171,062 | ₩172,021 | -2.06% | 990.9만 |
|---|
| 2025.12.03 | ₩166,949 | ₩176,004 | ₩163,030 | ₩175,725 | +5.26% | 2231.5만 |
|---|
| 2025.12.02 | ₩172,138 | ₩174,663 | ₩169,969 | ₩173,171 | +0.60% | 2022.1만 |
|---|
| 2025.12.01 | ₩168,700 | ₩169,882 | ₩165,950 | ₩169,007 | +0.18% | 823.4만 |
|---|
| 2025.11.28 | ₩169,423 | ₩171,206 | ₩168,273 | ₩170,693 | +0.75% | 407.6만 |
|---|
| 2025.11.26 | ₩171,981 | ₩172,651 | ₩166,617 | ₩168,139 | -2.23% | 885.5만 |
|---|
| 2025.11.25 | ₩168,863 | ₩172,219 | ₩165,279 | ₩171,759 | +1.72% | 660.9만 |
|---|
| 2025.11.24 | ₩167,006 | ₩170,703 | ₩165,621 | ₩169,909 | +1.74% | 1059.7만 |
|---|
| 2025.11.21 | ₩166,922 | ₩167,958 | ₩160,096 | ₩164,495 | -1.45% | 1225.5만 |
|---|
| 2025.11.20 | ₩178,538 | ₩180,804 | ₩167,666 | ₩168,062 | -5.87% | 993.2만 |
|---|
| 2025.11.19 | ₩172,105 | ₩176,332 | ₩170,737 | ₩174,525 | +1.41% | 608.8만 |
|---|
| 2025.11.18 | ₩175,943 | ₩178,126 | ₩171,981 | ₩172,205 | -2.12% | 1029.2만 |
|---|
| 2025.11.17 | ₩180,027 | ₩181,257 | ₩176,533 | ₩177,606 | -1.34% | 558.1만 |
|---|
| 2025.11.14 | ₩175,155 | ₩182,387 | ₩170,656 | ₩180,211 | +2.89% | 776.9만 |
|---|
| 2025.11.13 | ₩181,364 | ₩182,323 | ₩176,386 | ₩177,606 | -2.07% | 962.4만 |
|---|
| 2025.11.12 | ₩188,106 | ₩190,050 | ₩182,709 | ₩182,997 | -2.72% | 796.6만 |
|---|
| 2025.11.11 | ₩186,135 | ₩187,234 | ₩184,790 | ₩186,641 | +0.27% | 542.3만 |
|---|
| 2025.11.10 | ₩183,654 | ₩187,395 | ₩182,457 | ₩186,909 | +1.77% | 865.8만 |
|---|
| 2025.11.07 | ₩176,560 | ₩181,790 | ₩174,026 | ₩180,969 | +2.50% | 970.8만 |
|---|
| 2025.11.06 | ₩176,567 | ₩181,032 | ₩173,355 | ₩178,525 | +1.11% | 1240만 |
|---|
| 2025.11.05 | ₩178,310 | ₩179,420 | ₩176,339 | ₩179,068 | +0.42% | 658.5만 |
|---|
| 2025.11.04 | ₩180,962 | ₩184,210 | ₩178,049 | ₩178,994 | -1.09% | 1002만 |
|---|
| 2025.11.03 | ₩184,157 | ₩186,333 | ₩182,742 | ₩185,028 | +0.47% | 764.2만 |
|---|
| 2025.10.31 | ₩181,840 | ₩184,217 | ₩180,127 | ₩182,041 | +0.11% | 749.2만 |
|---|
| 2025.10.30 | ₩182,075 | ₩184,378 | ₩179,056 | ₩180,590 | -0.82% | 782만 |
|---|
| 2025.10.29 | ₩181,368 | ₩184,050 | ₩178,786 | ₩182,876 | +0.83% | 712.2만 |
|---|
| 2025.10.28 | ₩179,963 | ₩185,605 | ₩179,685 | ₩183,359 | +1.89% | 1347만 |
|---|
| 2025.10.27 | ₩178,531 | ₩179,135 | ₩176,084 | ₩177,579 | -0.53% | 772.9만 |
|---|
| 2025.10.24 | ₩177,278 | ₩179,530 | ₩174,954 | ₩176,781 | -0.28% | 1020.2만 |
|---|
| 2025.10.23 | ₩167,616 | ₩175,142 | ₩167,616 | ₩174,991 | +4.40% | 1258.9만 |
|---|
| 2025.10.22 | ₩168,521 | ₩169,419 | ₩164,830 | ₩167,659 | -0.51% | 672.1만 |
|---|
| 2025.10.21 | ₩168,038 | ₩170,170 | ₩167,069 | ₩168,947 | +0.54% | 576.4만 |
|---|
| 2025.10.20 | ₩163,107 | ₩169,113 | ₩163,080 | ₩168,833 | +3.51% | 1128만 |
|---|
| 2025.10.17 | ₩160,252 | ₩162,929 | ₩159,382 | ₩162,476 | +1.39% | 770.7만 |
|---|
| 2025.10.16 | ₩164,180 | ₩167,056 | ₩159,371 | ₩161,665 | -1.53% | 868.3만 |
|---|
| 2025.10.15 | ₩165,611 | ₩166,114 | ₩162,520 | ₩163,942 | -1.01% | 692.3만 |
|---|
| 2025.10.14 | ₩167,654 | ₩167,804 | ₩163,462 | ₩163,915 | -2.23% | 1107.4만 |
|---|
| 2025.10.13 | ₩168,008 | ₩171,371 | ₩166,784 | ₩170,509 | +1.49% | 936.2만 |
|---|
| 2025.10.10 | ₩170,640 | ₩173,459 | ₩165,372 | ₩165,497 | -3.01% | 1257만 |
|---|