시장 데이터를 불러오는 중
전체 종목
크레인 홀딩스 과거 주가
Crane Company Common Stock · CR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crane Company Common Stock · CR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩270,626 | ₩275,922 | ₩268,451 | ₩273,255 | +0.97% | 25.1만 |
| 2026.10.08 | ₩268,838 | ₩270,746 | ₩266,742 | ₩269,745 | +0.34% | 23.9만 |
| 2026.10.07 | ₩273,682 | ₩275,037 | ₩267,517 | ₩271,654 | -0.74% | 31.9만 |
| 2026.10.06 | ₩281,716 | ₩284,065 | ₩277,040 | ₩278,820 | -1.03% | 41.9만 |
| 2026.10.05 | ₩279,141 | ₩284,739 | ₩274,843 | ₩279,741 | +0.22% | 50.6만 |
| 2026.10.02 | ₩280,395 | ₩282,664 | ₩276,238 | ₩277,860 | -0.90% | 41.6만 |
| 2026.10.01 | ₩271,600 | ₩276,338 | ₩270,986 | ₩275,351 | +1.38% | 24.1만 |
| 2026.09.30 | ₩277,966 | ₩277,966 | ₩272,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,281 |
| -2.05% |
| 35.3만 |
| 2026.09.29 | ₩277,980 | ₩280,367 | ₩274,376 | ₩278,113 | +0.05% | 24.9만 |
|---|
| 2026.09.28 | ₩273,415 | ₩277,799 | ₩271,560 | ₩276,151 | +1.00% | 38.9만 |
|---|
| 2026.09.25 | ₩274,149 | ₩277,539 | ₩273,042 | ₩276,031 | +0.69% | 32.6만 |
|---|
| 2026.09.24 | ₩267,997 | ₩273,976 | ₩267,997 | ₩273,002 | +1.87% | 26.2만 |
|---|
| 2026.09.23 | ₩268,985 | ₩274,176 | ₩267,316 | ₩272,695 | +1.38% | 29.7만 |
|---|
| 2026.09.22 | ₩267,930 | ₩270,373 | ₩265,028 | ₩269,946 | +0.75% | 42.8만 |
|---|
| 2026.09.21 | ₩266,249 | ₩266,249 | ₩262,178 | ₩265,528 | -0.27% | 68.8만 |
|---|
| 2026.09.18 | ₩263,967 | ₩264,941 | ₩261,284 | ₩263,740 | -0.09% | 89.6만 |
|---|
| 2026.09.17 | ₩268,918 | ₩268,918 | ₩262,272 | ₩263,940 | -1.85% | 38.7만 |
|---|
| 2026.09.16 | ₩263,793 | ₩267,196 | ₩259,656 | ₩263,246 | -0.21% | 42만 |
|---|
| 2026.09.15 | ₩267,890 | ₩269,038 | ₩260,643 | ₩260,844 | -2.63% | 36.7만 |
|---|
| 2026.09.14 | ₩266,008 | ₩268,955 | ₩263,046 | ₩265,915 | -0.04% | 37.3만 |
|---|
| 2026.09.11 | ₩268,744 | ₩275,698 | ₩266,409 | ₩269,345 | +0.22% | 31.6만 |
|---|
| 2026.09.10 | ₩266,049 | ₩267,677 | ₩262,272 | ₩263,620 | -0.91% | 31.4만 |
|---|
| 2026.09.09 | ₩267,944 | ₩270,473 | ₩266,967 | ₩268,945 | +0.37% | 28.4만 |
|---|
| 2026.09.08 | ₩273,055 | ₩276,071 | ₩270,039 | ₩270,453 | -0.95% | 28.3만 |
|---|
| 2026.09.04 | ₩267,743 | ₩283,091 | ₩267,490 | ₩273,175 | +2.03% | 39.2만 |
|---|
| 2026.09.03 | ₩267,797 | ₩270,973 | ₩264,627 | ₩270,826 | +1.13% | 32.6만 |
|---|
| 2026.09.02 | ₩268,237 | ₩272,294 | ₩264,033 | ₩265,715 | -0.94% | 37.7만 |
|---|
| 2026.09.01 | ₩271,027 | ₩273,589 | ₩266,129 | ₩266,929 | -1.51% | 50.2만 |
|---|
| 2026.08.31 | ₩272,828 | ₩275,431 | ₩270,801 | ₩273,682 | +0.31% | 57.4만 |
|---|
| 2026.08.28 | ₩280,382 | ₩283,038 | ₩274,430 | ₩276,258 | -1.47% | 36.9만 |
|---|
| 2026.08.27 | ₩276,071 | ₩280,442 | ₩275,844 | ₩278,901 | +1.02% | 33.3만 |
|---|
| 2026.08.26 | ₩278,420 | ₩282,050 | ₩276,992 | ₩279,728 | +0.47% | 36.3만 |
|---|
| 2026.08.25 | ₩280,529 | ₩281,283 | ₩273,822 | ₩275,070 | -1.95% | 34.3만 |
|---|
| 2026.08.24 | ₩279,221 | ₩283,852 | ₩273,869 | ₩275,364 | -1.38% | 36.9만 |
|---|
| 2026.08.21 | ₩290,965 | ₩290,965 | ₩275,404 | ₩278,140 | -4.41% | 29.4만 |
|---|
| 2026.08.20 | ₩277,059 | ₩280,088 | ₩274,483 | ₩275,591 | -0.53% | 52.1만 |
|---|
| 2026.08.19 | ₩287,989 | ₩287,989 | ₩277,806 | ₩278,874 | -3.17% | 77.4만 |
|---|
| 2026.08.18 | ₩288,923 | ₩292,380 | ₩285,627 | ₩286,908 | -0.70% | 30.8만 |
|---|
| 2026.08.17 | ₩289,417 | ₩292,513 | ₩281,890 | ₩291,726 | +0.80% | 43.3만 |
|---|
| 2026.08.14 | ₩291,672 | ₩294,141 | ₩288,670 | ₩291,392 | -0.10% | 29만 |
|---|
| 2026.08.13 | ₩295,796 | ₩300,281 | ₩292,046 | ₩292,326 | -1.17% | 24.9만 |
|---|
| 2026.08.12 | ₩298,239 | ₩298,239 | ₩293,461 | ₩297,518 | -0.24% | 29.1만 |
|---|
| 2026.08.11 | ₩293,781 | ₩298,746 | ₩292,413 | ₩294,355 | +0.20% | 34.1만 |
|---|
| 2026.08.10 | ₩293,621 | ₩296,605 | ₩291,232 | ₩292,740 | -0.30% | 27.3만 |
|---|
| 2026.08.07 | ₩292,633 | ₩297,424 | ₩290,565 | ₩293,447 | +0.28% | 22.6만 |
|---|
| 2026.08.06 | ₩299,560 | ₩305,138 | ₩290,645 | ₩291,672 | -2.63% | 47.1만 |
|---|
| 2026.08.05 | ₩300,227 | ₩304,418 | ₩297,625 | ₩297,705 | -0.84% | 40.7만 |
|---|
| 2026.08.04 | ₩298,946 | ₩300,281 | ₩292,914 | ₩299,079 | +0.04% | 41.7만 |
|---|
| 2026.08.03 | ₩283,385 | ₩293,201 | ₩283,385 | ₩292,700 | +3.29% | 46.8만 |
|---|
| 2026.07.31 | ₩281,903 | ₩290,191 | ₩281,143 | ₩284,879 | +1.06% | 45만 |
|---|
| 2026.07.30 | ₩282,023 | ₩288,903 | ₩278,239 | ₩285,840 | +1.35% | 60.3만 |
|---|
| 2026.07.29 | ₩290,325 | ₩290,325 | ₩273,756 | ₩275,898 | -4.97% | 111.4만 |
|---|
| 2026.07.28 | ₩302,816 | ₩303,564 | ₩296,417 | ₩302,069 | -0.25% | 71.5만 |
|---|
| 2026.07.27 | ₩304,685 | ₩307,621 | ₩296,824 | ₩302,202 | -0.81% | 47.1만 |
|---|
| 2026.07.24 | ₩293,221 | ₩302,936 | ₩289,751 | ₩301,802 | +2.93% | 78.2만 |
|---|
| 2026.07.23 | ₩291,165 | ₩296,037 | ₩288,296 | ₩291,072 | -0.03% | 64.1만 |
|---|
| 2026.07.22 | ₩288,376 | ₩294,615 | ₩287,602 | ₩293,407 | +1.74% | 44.9만 |
|---|
| 2026.07.21 | ₩292,593 | ₩296,630 | ₩288,590 | ₩290,111 | -0.85% | 50.9만 |
|---|
| 2026.07.20 | ₩295,249 | ₩297,478 | ₩288,283 | ₩290,325 | -1.67% | 50.1만 |
|---|
| 2026.07.17 | ₩287,896 | ₩295,750 | ₩286,267 | ₩290,258 | +0.82% | 48.9만 |
|---|
| 2026.07.16 | ₩293,688 | ₩298,025 | ₩284,826 | ₩292,286 | -0.48% | 52.7만 |
|---|
| 2026.07.15 | ₩287,402 | ₩292,684 | ₩284,799 | ₩292,059 | +1.62% | 36.4만 |
|---|
| 2026.07.14 | ₩292,593 | ₩295,543 | ₩287,255 | ₩288,897 | -1.26% | 49.2만 |
|---|
| 2026.07.13 | ₩289,604 | ₩293,327 | ₩286,341 | ₩288,069 | -0.53% | 25.8만 |
|---|
| 2026.07.10 | ₩289,684 | ₩295,316 | ₩285,707 | ₩292,366 | +0.93% | 25.3만 |
|---|
| 2026.07.09 | ₩288,736 | ₩292,847 | ₩285,220 | ₩289,644 | +0.31% | 31.1만 |
|---|
| 2026.07.08 | ₩286,801 | ₩290,004 | ₩282,424 | ₩285,774 | -0.36% | 41.9만 |
|---|
| 2026.07.07 | ₩290,752 | ₩296,183 | ₩284,693 | ₩291,245 | +0.17% | 43.7만 |
|---|
| 2026.07.06 | ₩290,658 | ₩294,649 | ₩289,364 | ₩293,688 | +1.04% | 27.6만 |
|---|
| 2026.07.02 | ₩296,250 | ₩297,244 | ₩286,721 | ₩290,458 | -1.96% | 47.5만 |
|---|
| 2026.07.01 | ₩294,542 | ₩299,707 | ₩292,713 | ₩293,341 | -0.41% | 37.9만 |
|---|
| 2026.06.30 | ₩295,276 | ₩298,893 | ₩293,140 | ₩297,705 | +0.82% | 34.7만 |
|---|
| 2026.06.29 | ₩291,205 | ₩294,475 | ₩289,550 | ₩294,021 | +0.97% | 27.4만 |
|---|
| 2026.06.26 | ₩300,281 | ₩302,229 | ₩290,912 | ₩292,353 | -2.64% | 94.5만 |
|---|
| 2026.06.25 | ₩287,549 | ₩300,134 | ₩287,509 | ₩298,399 | +3.77% | 50.6만 |
|---|
| 2026.06.24 | ₩284,065 | ₩290,218 | ₩281,450 | ₩285,427 | +0.48% | 33.4만 |
|---|
| 2026.06.23 | ₩280,409 | ₩289,571 | ₩276,167 | ₩284,065 | +1.30% | 58만 |
|---|
| 2026.06.22 | ₩286,388 | ₩289,524 | ₩284,873 | ₩287,108 | +0.25% | 35.6만 |
|---|
| 2026.06.18 | ₩282,410 | ₩288,523 | ₩279,161 | ₩286,801 | +1.55% | 73.1만 |
|---|
| 2026.06.17 | ₩275,631 | ₩283,491 | ₩275,631 | ₩279,127 | +1.27% | 48.1만 |
|---|
| 2026.06.16 | ₩278,380 | ₩281,323 | ₩275,577 | ₩276,298 | -0.75% | 47.7만 |
|---|
| 2026.06.15 | ₩280,262 | ₩283,598 | ₩275,684 | ₩275,684 | -1.63% | 74.6만 |
|---|
| 2026.06.12 | ₩276,018 | ₩277,993 | ₩271,974 | ₩275,684 | -0.12% | 58.7만 |
|---|
| 2026.06.11 | ₩264,193 | ₩274,643 | ₩264,193 | ₩272,348 | +3.09% | 52.7만 |
|---|
| 2026.06.10 | ₩264,647 | ₩270,132 | ₩261,071 | ₩261,111 | -1.34% | 73만 |
|---|
| 2026.06.09 | ₩260,684 | ₩268,304 | ₩257,274 | ₩268,144 | +2.86% | 56.7만 |
|---|
| 2026.06.08 | ₩254,011 | ₩259,976 | ₩251,301 | ₩257,227 | +1.27% | 48만 |
|---|
| 2026.06.05 | ₩250,074 | ₩254,798 | ₩247,565 | ₩252,049 | +0.79% | 43.6만 |
|---|
| 2026.06.04 | ₩249,540 | ₩253,497 | ₩248,739 | ₩251,381 | +0.74% | 34.9만 |
|---|
| 2026.06.03 | ₩248,512 | ₩252,563 | ₩247,638 | ₩248,352 | -0.06% | 43.7만 |
|---|
| 2026.06.02 | ₩243,734 | ₩249,113 | ₩243,734 | ₩248,993 | +2.16% | 71.3만 |
|---|
| 2026.06.01 | ₩240,118 | ₩244,108 | ₩237,675 | ₩242,960 | +1.18% | 43.7만 |
|---|
| 2026.05.29 | ₩241,265 | ₩247,071 | ₩239,691 | ₩244,228 | +1.23% | 48.2만 |
|---|
| 2026.05.28 | ₩236,955 | ₩243,147 | ₩234,306 | ₩242,173 | +2.20% | 49.1만 |
|---|
| 2026.05.27 | ₩245,309 | ₩245,309 | ₩238,650 | ₩238,796 | -2.65% | 32.2만 |
|---|
| 2026.05.26 | ₩236,901 | ₩245,843 | ₩236,901 | ₩242,560 | +2.39% | 52.6만 |
|---|
| 2026.05.22 | ₩235,166 | ₩241,739 | ₩232,317 | ₩239,891 | +2.01% | 37.5만 |
|---|
| 2026.05.21 | ₩228,360 | ₩235,260 | ₩224,877 | ₩234,085 | +2.51% | 44.4만 |
|---|
| 2026.05.20 | ₩224,596 | ₩231,803 | ₩223,168 | ₩231,430 | +3.04% | 59.2만 |
|---|
| 2026.05.19 | ₩225,651 | ₩225,651 | ₩220,713 | ₩223,395 | -1.00% | 52.9만 |
|---|
| 2026.05.18 | ₩229,828 | ₩232,244 | ₩227,132 | ₩227,906 | -0.84% | 48.5만 |
|---|
| 2026.05.15 | ₩235,954 | ₩238,056 | ₩228,240 | ₩229,388 | -2.78% | 67.3만 |
|---|
| 2026.05.14 | ₩241,706 | ₩243,014 | ₩237,142 | ₩239,210 | -1.03% | 50.4만 |
|---|
| 2026.05.13 | ₩240,958 | ₩243,020 | ₩235,260 | ₩239,651 | -0.54% | 52.5만 |
|---|
| 2026.05.12 | ₩242,894 | ₩243,574 | ₩238,957 | ₩240,998 | -0.78% | 64.6만 |
|---|
| 2026.05.11 | ₩240,678 | ₩245,489 | ₩238,064 | ₩243,654 | +1.24% | 57.4만 |
|---|
| 2026.05.08 | ₩244,175 | ₩245,389 | ₩238,289 | ₩241,986 | -0.90% | 101.4만 |
|---|
| 2026.05.07 | ₩244,762 | ₩244,762 | ₩236,648 | ₩242,560 | -0.90% | 63.4만 |
|---|
| 2026.05.06 | ₩240,064 | ₩246,257 | ₩238,823 | ₩242,373 | +0.96% | 62.1만 |
|---|
| 2026.05.05 | ₩230,776 | ₩236,318 | ₩229,708 | ₩234,739 | +1.72% | 35.9만 |
|---|
| 2026.05.04 | ₩231,857 | ₩233,231 | ₩226,718 | ₩227,986 | -1.67% | 51만 |
|---|
| 2026.05.01 | ₩239,397 | ₩239,397 | ₩229,267 | ₩229,868 | -3.98% | 68만 |
|---|
| 2026.04.30 | ₩237,048 | ₩239,344 | ₩234,853 | ₩237,195 | +0.06% | 78.8만 |
|---|
| 2026.04.29 | ₩245,282 | ₩245,282 | ₩232,751 | ₩235,313 | -4.06% | 63.2만 |
|---|
| 2026.04.28 | ₩254,211 | ₩254,211 | ₩236,127 | ₩237,462 | -6.59% | 132.3만 |
|---|
| 2026.04.27 | ₩240,638 | ₩245,963 | ₩239,737 | ₩244,241 | +1.50% | 87.4만 |
|---|
| 2026.04.24 | ₩239,837 | ₩242,720 | ₩237,569 | ₩240,331 | +0.21% | 42.3만 |
|---|
| 2026.04.23 | ₩243,321 | ₩246,604 | ₩238,610 | ₩240,785 | -1.04% | 50.1만 |
|---|
| 2026.04.22 | ₩249,873 | ₩250,594 | ₩233,979 | ₩239,731 | -4.06% | 107.9만 |
|---|
| 2026.04.21 | ₩259,643 | ₩260,650 | ₩246,791 | ₩247,391 | -4.72% | 60만 |
|---|
| 2026.04.20 | ₩256,239 | ₩258,448 | ₩253,971 | ₩257,414 | +0.46% | 27만 |
|---|
| 2026.04.17 | ₩253,477 | ₩263,119 | ₩252,796 | ₩257,320 | +1.52% | 44.2만 |
|---|
| 2026.04.16 | ₩254,918 | ₩255,679 | ₩246,230 | ₩248,365 | -2.57% | 53.1만 |
|---|
| 2026.04.15 | ₩257,667 | ₩257,667 | ₩252,122 | ₩253,997 | -1.42% | 51.4만 |
|---|
| 2026.04.14 | ₩259,162 | ₩261,671 | ₩255,746 | ₩258,361 | -0.31% | 26만 |
|---|
| 2026.04.13 | ₩250,701 | ₩259,869 | ₩250,220 | ₩258,628 | +3.16% | 38.7만 |
|---|
| 2026.04.10 | ₩250,928 | ₩253,557 | ₩249,013 | ₩251,515 | +0.23% | 38.9만 |
|---|
| 2026.04.09 | ₩243,067 | ₩250,567 | ₩243,067 | ₩248,993 | +2.44% | 29만 |
|---|
| 2026.04.08 | ₩246,857 | ₩251,061 | ₩244,495 | ₩245,563 | -0.52% | 75.8만 |
|---|
| 2026.04.07 | ₩229,815 | ₩236,354 | ₩228,293 | ₩234,019 | +1.83% | 57.4만 |
|---|
| 2026.04.06 | ₩223,569 | ₩230,655 | ₩222,141 | ₩230,522 | +3.11% | 46.1만 |
|---|
| 2026.04.02 | ₩224,223 | ₩232,737 | ₩221,594 | ₩224,209 | -0.01% | 69.6만 |
|---|
| 2026.04.01 | ₩231,416 | ₩234,793 | ₩230,442 | ₩230,776 | -0.28% | 43.6만 |
|---|
| 2026.03.31 | ₩219,191 | ₩228,707 | ₩217,150 | ₩228,213 | +4.12% | 69.5만 |
|---|
| 2026.03.30 | ₩221,247 | ₩222,728 | ₩212,972 | ₩214,681 | -2.97% | 36.8만 |
|---|
| 2026.03.27 | ₩220,366 | ₩221,313 | ₩216,936 | ₩219,165 | -0.55% | 55.4만 |
|---|
| 2026.03.26 | ₩230,122 | ₩233,018 | ₩222,768 | ₩223,609 | -2.83% | 37.8만 |
|---|
| 2026.03.25 | ₩234,953 | ₩237,502 | ₩227,986 | ₩232,991 | -0.83% | 51.5만 |
|---|
| 2026.03.24 | ₩228,840 | ₩233,458 | ₩227,426 | ₩231,029 | +0.96% | 55.4만 |
|---|
| 2026.03.23 | ₩233,151 | ₩238,429 | ₩228,907 | ₩232,324 | -0.35% | 41.5만 |
|---|
| 2026.03.20 | ₩230,762 | ₩233,525 | ₩222,454 | ₩224,116 | -2.88% | 85.2만 |
|---|
| 2026.03.19 | ₩230,082 | ₩234,312 | ₩227,239 | ₩232,591 | +1.09% | 30.3만 |
|---|
| 2026.03.18 | ₩235,153 | ₩237,408 | ₩233,451 | ₩233,658 | -0.64% | 27.9만 |
|---|
| 2026.03.17 | ₩233,632 | ₩237,675 | ₩232,951 | ₩235,567 | +0.83% | 33.9만 |
|---|
| 2026.03.16 | ₩233,218 | ₩233,972 | ₩228,420 | ₩232,043 | -0.50% | 64.9만 |
|---|
| 2026.03.13 | ₩241,853 | ₩242,173 | ₩228,373 | ₩228,507 | -5.52% | 63.4만 |
|---|
| 2026.03.12 | ₩248,872 | ₩250,981 | ₩239,183 | ₩239,370 | -3.82% | 43.7만 |
|---|
| 2026.03.11 | ₩251,795 | ₩254,037 | ₩248,085 | ₩250,808 | -0.39% | 41.1만 |
|---|
| 2026.03.10 | ₩257,587 | ₩260,950 | ₩253,450 | ₩253,517 | -1.58% | 30.4만 |
|---|
| 2026.03.09 | ₩251,488 | ₩258,388 | ₩248,646 | ₩258,081 | +2.62% | 24.9만 |
|---|
| 2026.03.06 | ₩260,136 | ₩260,136 | ₩253,517 | ₩255,065 | -1.95% | 38만 |
|---|
| 2026.03.05 | ₩269,639 | ₩271,608 | ₩262,045 | ₩265,048 | -1.70% | 35.1만 |
|---|
| 2026.03.04 | ₩265,915 | ₩272,548 | ₩263,259 | ₩271,720 | +2.18% | 27만 |
|---|
| 2026.03.03 | ₩265,194 | ₩270,346 | ₩259,362 | ₩268,050 | +1.08% | 34.7만 |
|---|
| 2026.03.02 | ₩264,327 | ₩273,215 | ₩262,672 | ₩272,681 | +3.16% | 31.1만 |
|---|
| 2026.02.27 | ₩269,118 | ₩269,598 | ₩262,352 | ₩267,623 | -0.56% | 42.5만 |
|---|
| 2026.02.26 | ₩272,361 | ₩272,868 | ₩268,237 | ₩272,521 | +0.06% | 29.4만 |
|---|
| 2026.02.25 | ₩274,243 | ₩275,364 | ₩267,170 | ₩271,707 | -0.92% | 29.6만 |
|---|
| 2026.02.24 | ₩268,024 | ₩273,969 | ₩265,975 | ₩272,748 | +1.76% | 23.2만 |
|---|
| 2026.02.23 | ₩269,905 | ₩269,986 | ₩265,381 | ₩267,824 | -0.77% | 35.5만 |
|---|
| 2026.02.20 | ₩272,628 | ₩277,626 | ₩268,998 | ₩271,253 | -0.50% | 26.4만 |
|---|
| 2026.02.19 | ₩266,035 | ₩273,776 | ₩265,581 | ₩273,402 | +2.77% | 33.9만 |
|---|
| 2026.02.18 | ₩267,090 | ₩270,840 | ₩266,055 | ₩267,463 | +0.14% | 34.4만 |
|---|
| 2026.02.17 | ₩266,916 | ₩272,148 | ₩265,112 | ₩267,023 | +0.04% | 58.7만 |
|---|
| 2026.02.13 | ₩266,943 | ₩272,541 | ₩261,538 | ₩267,610 | +0.25% | 69.7만 |
|---|
| 2026.02.12 | ₩269,665 | ₩276,752 | ₩261,751 | ₩266,916 | -1.02% | 111.5만 |
|---|
| 2026.02.11 | ₩268,504 | ₩270,331 | ₩263,299 | ₩267,730 | -0.29% | 50.4만 |
|---|
| 2026.02.10 | ₩267,597 | ₩268,337 | ₩264,260 | ₩264,914 | -1.00% | 54.7만 |
|---|
| 2026.02.09 | ₩261,871 | ₩267,383 | ₩261,871 | ₩266,903 | +1.92% | 36.5만 |
|---|
| 2026.02.06 | ₩254,131 | ₩262,912 | ₩254,131 | ₩261,871 | +3.05% | 72.5만 |
|---|
| 2026.02.05 | ₩251,542 | ₩254,678 | ₩248,806 | ₩250,607 | -0.37% | 51만 |
|---|
| 2026.02.04 | ₩254,291 | ₩257,521 | ₩249,340 | ₩253,330 | -0.38% | 63.5만 |
|---|
| 2026.02.03 | ₩252,636 | ₩256,359 | ₩248,352 | ₩254,104 | +0.58% | 58.4만 |
|---|
| 2026.02.02 | ₩242,333 | ₩247,685 | ₩242,093 | ₩247,258 | +2.03% | 45.4만 |
|---|
| 2026.01.30 | ₩236,541 | ₩246,377 | ₩236,541 | ₩243,748 | +3.05% | 87.7만 |
|---|
| 2026.01.29 | ₩244,749 | ₩247,992 | ₩233,251 | ₩239,397 | -2.19% | 95.4만 |
|---|
| 2026.01.28 | ₩246,991 | ₩250,100 | ₩243,040 | ₩243,254 | -1.51% | 98.7만 |
|---|
| 2026.01.27 | ₩268,598 | ₩275,778 | ₩245,936 | ₩247,751 | -7.76% | 188.8만 |
|---|
| 2026.01.26 | ₩274,243 | ₩280,529 | ₩272,715 | ₩279,955 | +2.08% | 86.9만 |
|---|
| 2026.01.23 | ₩277,299 | ₩277,299 | ₩271,774 | ₩272,575 | -1.70% | 24.2만 |
|---|
| 2026.01.22 | ₩281,596 | ₩286,014 | ₩277,466 | ₩278,113 | -1.24% | 25.8만 |
|---|
| 2026.01.21 | ₩277,713 | ₩284,266 | ₩274,003 | ₩280,569 | +1.03% | 28.6만 |
|---|
| 2026.01.20 | ₩273,135 | ₩277,099 | ₩271,654 | ₩274,630 | +0.55% | 24.3만 |
|---|
| 2026.01.16 | ₩274,897 | ₩278,367 | ₩274,650 | ₩276,819 | +0.70% | 34.1만 |
|---|
| 2026.01.15 | ₩272,334 | ₩277,773 | ₩272,334 | ₩276,138 | +1.40% | 25.1만 |
|---|
| 2026.01.14 | ₩272,922 | ₩275,150 | ₩270,146 | ₩271,187 | -0.64% | 29.6만 |
|---|
| 2026.01.13 | ₩271,253 | ₩277,286 | ₩271,253 | ₩273,229 | +0.73% | 28.4만 |
|---|
| 2026.01.12 | ₩269,585 | ₩271,774 | ₩267,890 | ₩270,826 | +0.46% | 26.1만 |
|---|
| 2026.01.09 | ₩266,849 | ₩271,227 | ₩265,495 | ₩270,333 | +1.31% | 22.1만 |
|---|
| 2026.01.08 | ₩260,296 | ₩265,848 | ₩259,296 | ₩265,661 | +2.06% | 36.4만 |
|---|
| 2026.01.07 | ₩263,593 | ₩264,574 | ₩257,868 | ₩259,536 | -1.54% | 29.6만 |
|---|
| 2026.01.06 | ₩258,308 | ₩262,632 | ₩254,918 | ₩261,978 | +1.42% | 61.4만 |
|---|
| 2026.01.05 | ₩251,795 | ₩261,604 | ₩251,795 | ₩259,402 | +3.02% | 37.3만 |
|---|
| 2026.01.02 | ₩245,443 | ₩251,381 | ₩244,442 | ₩250,274 | +1.97% | 20.2만 |
|---|
| 2025.12.31 | ₩250,674 | ₩250,674 | ₩245,743 | ₩246,137 | -1.81% | 21.5만 |
|---|
| 2025.12.30 | ₩250,154 | ₩251,275 | ₩248,232 | ₩250,354 | +0.08% | 26만 |
|---|
| 2025.12.29 | ₩250,154 | ₩252,182 | ₩248,792 | ₩251,235 | +0.43% | 17.8만 |
|---|
| 2025.12.26 | ₩251,475 | ₩251,475 | ₩249,046 | ₩250,634 | -0.33% | 26.9만 |
|---|
| 2025.12.24 | ₩252,903 | ₩252,903 | ₩250,421 | ₩251,261 | -0.65% | 10.9만 |
|---|
| 2025.12.23 | ₩251,235 | ₩252,276 | ₩249,727 | ₩252,209 | +0.39% | 22.9만 |
|---|
| 2025.12.22 | ₩250,074 | ₩252,129 | ₩247,771 | ₩251,061 | +0.39% | 26.1만 |
|---|
| 2025.12.19 | ₩248,219 | ₩251,275 | ₩246,937 | ₩249,566 | +0.54% | 46.9만 |
|---|
| 2025.12.18 | ₩248,138 | ₩251,135 | ₩246,911 | ₩247,725 | -0.17% | 35.8만 |
|---|
| 2025.12.17 | ₩250,447 | ₩251,676 | ₩244,055 | ₩245,336 | -2.04% | 25.7만 |
|---|
| 2025.12.16 | ₩254,905 | ₩255,612 | ₩247,064 | ₩250,341 | -1.79% | 36만 |
|---|
| 2025.12.15 | ₩256,747 | ₩256,907 | ₩253,463 | ₩256,012 | -0.29% | 28.9만 |
|---|
| 2025.12.12 | ₩257,734 | ₩259,135 | ₩254,037 | ₩255,799 | -0.75% | 19.7만 |
|---|
| 2025.12.11 | ₩254,464 | ₩258,949 | ₩253,830 | ₩257,481 | +1.19% | 24.6만 |
|---|
| 2025.12.10 | ₩247,992 | ₩255,812 | ₩247,992 | ₩253,957 | +2.41% | 30.6만 |
|---|
| 2025.12.09 | ₩249,687 | ₩252,256 | ₩247,925 | ₩248,299 | -0.56% | 25.3만 |
|---|
| 2025.12.08 | ₩249,393 | ₩252,756 | ₩248,312 | ₩250,234 | +0.34% | 38.1만 |
|---|
| 2025.12.05 | ₩250,487 | ₩251,422 | ₩248,325 | ₩250,621 | +0.05% | 30.9만 |
|---|
| 2025.12.04 | ₩248,499 | ₩252,689 | ₩246,884 | ₩250,808 | +0.93% | 34.3만 |
|---|
| 2025.12.03 | ₩243,387 | ₩246,768 | ₩239,508 | ₩245,603 | +0.91% | 44.2만 |
|---|
| 2025.12.02 | ₩242,413 | ₩243,894 | ₩240,038 | ₩242,039 | -0.15% | 41.8만 |
|---|
| 2025.12.01 | ₩242,133 | ₩244,689 | ₩240,665 | ₩240,718 | -0.58% | 36.9만 |
|---|
| 2025.11.28 | ₩244,855 | ₩245,186 | ₩241,519 | ₩244,562 | -0.12% | 13만 |
|---|
| 2025.11.26 | ₩243,561 | ₩245,990 | ₩242,733 | ₩243,935 | +0.15% | 40.8만 |
|---|
| 2025.11.25 | ₩240,078 | ₩244,935 | ₩238,788 | ₩244,001 | +1.63% | 43.9만 |
|---|
| 2025.11.24 | ₩238,263 | ₩240,958 | ₩236,261 | ₩238,676 | +0.17% | 28.7만 |
|---|
| 2025.11.21 | ₩236,768 | ₩239,070 | ₩231,730 | ₩238,743 | +0.83% | 52.1만 |
|---|
| 2025.11.20 | ₩243,681 | ₩244,495 | ₩234,165 | ₩235,100 | -3.52% | 38만 |
|---|
| 2025.11.19 | ₩239,904 | ₩243,668 | ₩237,902 | ₩239,130 | -0.32% | 60.1만 |
|---|
| 2025.11.18 | ₩237,662 | ₩241,212 | ₩235,180 | ₩239,544 | +0.79% | 28.2만 |
|---|
| 2025.11.17 | ₩245,536 | ₩246,871 | ₩237,956 | ₩238,703 | -2.78% | 32만 |
|---|
| 2025.11.14 | ₩243,094 | ₩249,206 | ₩234,392 | ₩245,162 | +0.85% | 28만 |
|---|
| 2025.11.13 | ₩253,570 | ₩255,512 | ₩247,311 | ₩247,845 | -2.26% | 27.2만 |
|---|
| 2025.11.12 | ₩250,581 | ₩256,039 | ₩250,321 | ₩254,878 | +1.71% | 30.8만 |
|---|
| 2025.11.11 | ₩253,624 | ₩254,571 | ₩250,047 | ₩251,141 | -0.98% | 21.3만 |
|---|
| 2025.11.10 | ₩255,612 | ₩256,446 | ₩250,607 | ₩253,917 | -0.66% | 19.8만 |
|---|
| 2025.11.07 | ₩251,088 | ₩254,051 | ₩249,113 | ₩252,823 | +0.69% | 16.5만 |
|---|
| 2025.11.06 | ₩253,984 | ₩256,239 | ₩250,834 | ₩252,236 | -0.69% | 15.8만 |
|---|
| 2025.11.05 | ₩251,622 | ₩255,826 | ₩249,933 | ₩254,931 | +1.32% | 21.6만 |
|---|
| 2025.11.04 | ₩253,397 | ₩254,646 | ₩250,507 | ₩251,141 | -0.89% | 30.7만 |
|---|
| 2025.11.03 | ₩253,143 | ₩258,441 | ₩250,220 | ₩257,093 | +1.56% | 30.3만 |
|---|
| 2025.10.31 | ₩256,333 | ₩257,627 | ₩251,301 | ₩253,570 | -1.08% | 31.7만 |
|---|
| 2025.10.30 | ₩257,547 | ₩264,460 | ₩250,074 | ₩256,053 | -0.58% | 23.6만 |
|---|
| 2025.10.29 | ₩255,425 | ₩260,937 | ₩255,425 | ₩257,814 | +0.94% | 42.2만 |
|---|
| 2025.10.28 | ₩263,259 | ₩268,251 | ₩252,636 | ₩255,292 | -3.03% | 56.5만 |
|---|
| 2025.10.27 | ₩257,387 | ₩259,256 | ₩254,371 | ₩255,225 | -0.84% | 48.2만 |
|---|
| 2025.10.24 | ₩258,495 | ₩259,442 | ₩255,492 | ₩255,919 | -1.00% | 28.4만 |
|---|
| 2025.10.23 | ₩247,685 | ₩257,400 | ₩247,685 | ₩256,560 | +3.58% | 38.7만 |
|---|
| 2025.10.22 | ₩253,570 | ₩253,570 | ₩246,310 | ₩246,390 | -2.83% | 24.6만 |
|---|
| 2025.10.21 | ₩248,872 | ₩252,796 | ₩247,244 | ₩252,276 | +1.37% | 18.7만 |
|---|
| 2025.10.20 | ₩246,897 | ₩251,602 | ₩246,897 | ₩250,127 | +1.31% | 41.2만 |
|---|
| 2025.10.17 | ₩241,172 | ₩245,216 | ₩240,491 | ₩245,216 | +1.68% | 32만 |
|---|
| 2025.10.16 | ₩243,054 | ₩243,054 | ₩238,583 | ₩241,946 | -0.46% | 27.9만 |
|---|
| 2025.10.15 | ₩241,145 | ₩243,908 | ₩237,649 | ₩241,305 | +0.07% | 25.7만 |
|---|
| 2025.10.14 | ₩235,553 | ₩241,813 | ₩235,553 | ₩239,824 | +1.81% | 17.8만 |
|---|
| 2025.10.13 | ₩236,501 | ₩239,103 | ₩234,733 | ₩238,570 | +0.87% | 24.7만 |
|---|
| 2025.10.10 | ₩239,917 | ₩240,972 | ₩233,098 | ₩233,592 | -2.64% | 27.2만 |
|---|