시장 데이터를 불러오는 중
전체 종목
Crawford & Company Common Stock 과거 주가
Crawford & Company Common Stock · CRD-A · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crawford & Company Common Stock · CRD-A · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,172 | ₩17,427 | ₩16,917 | ₩17,172 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,931 | ₩17,387 | ₩16,448 | ₩17,172 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,931 | ₩17,279 | ₩16,877 | ₩17,105 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,159 | ₩17,400 | ₩17,011 | ₩17,132 | -0.16% | 3만 |
| 2026.10.05 | ₩16,850 | ₩17,172 | ₩16,756 | ₩17,051 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,904 | ₩17,132 | ₩16,729 | ₩16,998 | +0.56% | 5만 |
| 2026.10.01 | ₩16,555 | ₩16,904 | ₩16,407 | ₩16,864 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,770 | ₩16,864 | ₩16,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,743 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,676 | ₩17,172 | ₩16,434 | ₩16,904 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,770 | ₩17,172 | ₩16,448 | ₩16,904 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,703 | ₩16,931 | ₩16,381 | ₩16,770 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,703 | ₩16,770 | ₩16,166 | ₩16,676 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,783 | ₩17,025 | ₩16,474 | ₩16,609 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,703 | ₩17,253 | ₩16,421 | ₩17,226 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,931 | ₩17,118 | ₩16,260 | ₩16,783 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,320 | ₩17,467 | ₩16,394 | ₩16,568 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,703 | ₩17,628 | ₩16,542 | ₩17,387 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,810 | ₩16,944 | ₩16,407 | ₩16,703 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,703 | ₩16,957 | ₩16,582 | ₩16,743 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,703 | ₩17,038 | ₩16,622 | ₩16,703 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,038 | ₩17,293 | ₩16,139 | ₩16,743 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,226 | ₩17,226 | ₩16,501 | ₩16,729 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,159 | ₩17,427 | ₩16,944 | ₩17,159 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,803 | ₩18,151 | ₩16,931 | ₩17,092 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,977 | ₩18,192 | ₩17,534 | ₩17,803 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,058 | ₩18,447 | ₩17,870 | ₩18,031 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,440 | ₩18,031 | ₩17,440 | ₩17,762 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,481 | ₩17,964 | ₩17,159 | ₩17,239 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,454 | ₩17,990 | ₩17,306 | ₩17,601 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,628 | ₩17,776 | ₩17,279 | ₩17,561 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,601 | ₩17,655 | ₩17,373 | ₩17,534 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,682 | ₩17,816 | ₩16,877 | ₩17,427 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,151 | ₩18,312 | ₩17,293 | ₩17,695 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,843 | ₩18,433 | ₩17,655 | ₩18,017 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,481 | ₩17,816 | ₩17,199 | ₩17,789 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,293 | ₩17,481 | ₩16,528 | ₩17,414 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,306 | ₩17,682 | ₩17,239 | ₩17,333 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,709 | ₩17,829 | ₩17,212 | ₩17,293 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,709 | ₩18,648 | ₩17,615 | ₩17,883 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,347 | ₩18,017 | ₩17,239 | ₩17,829 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,655 | ₩17,897 | ₩17,347 | ₩17,803 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,668 | ₩17,977 | ₩17,494 | ₩17,668 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,575 | ₩18,004 | ₩17,078 | ₩17,655 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,031 | ₩18,460 | ₩16,944 | ₩17,722 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,762 | ₩18,500 | ₩17,253 | ₩18,473 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,494 | ₩17,494 | ₩16,743 | ₩17,253 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,092 | ₩17,521 | ₩16,850 | ₩17,306 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,495 | ₩16,944 | ₩15,388 | ₩16,783 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,891 | ₩15,280 | ₩14,771 | ₩15,187 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,435 | ₩14,784 | ₩14,341 | ₩14,637 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,052 | ₩15,052 | ₩14,556 | ₩14,650 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,959 | ₩15,160 | ₩14,784 | ₩14,932 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,200 | ₩15,294 | ₩15,052 | ₩15,160 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,959 | ₩15,254 | ₩14,784 | ₩15,012 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,529 | ₩14,891 | ₩14,100 | ₩14,757 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,221 | ₩14,529 | ₩14,086 | ₩14,476 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,610 | ₩14,637 | ₩14,234 | ₩14,341 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,502 | ₩14,824 | ₩14,355 | ₩14,771 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,610 | ₩14,757 | ₩14,489 | ₩14,569 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,851 | ₩15,146 | ₩14,717 | ₩14,771 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,637 | ₩14,959 | ₩14,516 | ₩14,891 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,650 | ₩15,026 | ₩14,395 | ₩14,610 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,784 | ₩15,133 | ₩14,650 | ₩14,730 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,838 | ₩15,093 | ₩14,476 | ₩14,865 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,637 | ₩14,959 | ₩14,637 | ₩14,865 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,704 | ₩15,119 | ₩14,650 | ₩14,771 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,945 | ₩15,052 | ₩14,583 | ₩14,650 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,160 | ₩15,482 | ₩14,932 | ₩15,213 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,200 | ₩15,723 | ₩14,932 | ₩15,106 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,240 | ₩15,482 | ₩14,945 | ₩15,267 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,213 | ₩15,763 | ₩15,213 | ₩15,334 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,549 | ₩15,696 | ₩15,052 | ₩15,119 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,750 | ₩15,978 | ₩15,495 | ₩15,723 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,623 | ₩16,260 | ₩14,623 | ₩16,032 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,428 | ₩15,831 | ₩14,757 | ₩14,824 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,495 | ₩15,884 | ₩15,361 | ₩15,549 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,999 | ₩15,482 | ₩14,730 | ₩15,401 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,449 | ₩15,026 | ₩14,449 | ₩14,771 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,838 | ₩15,012 | ₩14,543 | ₩14,610 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,596 | ₩14,838 | ₩14,569 | ₩14,690 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,985 | ₩15,294 | ₩14,489 | ₩14,610 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,972 | ₩15,415 | ₩14,489 | ₩14,784 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,254 | ₩15,401 | ₩14,838 | ₩14,945 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,240 | ₩15,334 | ₩14,757 | ₩15,052 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,690 | ₩15,240 | ₩14,663 | ₩15,066 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,328 | ₩14,959 | ₩14,288 | ₩14,502 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,771 | ₩14,771 | ₩14,180 | ₩14,328 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,730 | ₩14,985 | ₩14,435 | ₩14,677 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,529 | ₩14,838 | ₩14,368 | ₩14,637 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,435 | ₩14,838 | ₩14,234 | ₩14,234 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,912 | ₩14,891 | ₩13,858 | ₩14,650 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,872 | ₩14,395 | ₩13,778 | ₩13,993 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,274 | ₩14,851 | ₩13,979 | ₩14,019 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,395 | ₩14,717 | ₩14,234 | ₩14,274 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,476 | ₩14,757 | ₩14,274 | ₩14,462 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,845 | ₩14,489 | ₩13,657 | ₩14,422 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,872 | ₩14,006 | ₩13,684 | ₩13,912 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,684 | ₩14,033 | ₩13,282 | ₩13,952 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,389 | ₩13,765 | ₩13,389 | ₩13,671 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,375 | ₩13,751 | ₩13,375 | ₩13,483 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,483 | ₩13,711 | ₩13,295 | ₩13,510 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,322 | ₩13,671 | ₩13,121 | ₩13,362 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,604 | ₩13,885 | ₩13,188 | ₩13,389 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,147 | ₩13,496 | ₩13,147 | ₩13,429 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,255 | ₩13,684 | ₩12,678 | ₩13,282 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,375 | ₩13,765 | ₩13,147 | ₩13,335 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,946 | ₩13,469 | ₩12,946 | ₩13,402 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,080 | ₩13,456 | ₩11,927 | ₩13,107 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,879 | ₩13,335 | ₩12,745 | ₩12,946 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,335 | ₩13,697 | ₩12,839 | ₩12,852 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,845 | ₩14,221 | ₩13,697 | ₩13,778 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,845 | ₩14,315 | ₩13,711 | ₩14,033 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,288 | ₩14,865 | ₩14,288 | ₩14,408 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,596 | ₩14,730 | ₩14,476 | ₩14,529 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,328 | ₩14,798 | ₩14,194 | ₩14,730 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,408 | ₩14,435 | ₩14,046 | ₩14,180 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,274 | ₩14,637 | ₩14,247 | ₩14,543 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,516 | ₩14,677 | ₩14,234 | ₩14,435 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,476 | ₩14,757 | ₩14,301 | ₩14,476 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,569 | ₩14,744 | ₩14,449 | ₩14,543 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,422 | ₩14,744 | ₩14,328 | ₩14,449 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,341 | ₩14,824 | ₩14,234 | ₩14,610 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,301 | ₩14,744 | ₩13,952 | ₩14,140 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,180 | ₩14,650 | ₩14,180 | ₩14,435 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,355 | ₩14,395 | ₩13,899 | ₩14,315 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,778 | ₩14,918 | ₩13,778 | ₩14,288 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,207 | ₩14,207 | ₩13,858 | ₩13,979 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,993 | ₩14,489 | ₩13,885 | ₩14,274 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,167 | ₩14,315 | ₩13,778 | ₩14,154 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,899 | ₩13,925 | ₩13,711 | ₩13,765 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,657 | ₩14,100 | ₩13,577 | ₩13,751 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,389 | ₩13,872 | ₩13,147 | ₩13,684 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,389 | ₩13,697 | ₩13,214 | ₩13,590 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,469 | ₩13,738 | ₩13,201 | ₩13,375 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,946 | ₩13,563 | ₩12,611 | ₩13,402 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩13,000 | ₩13,147 | ₩12,611 | ₩12,866 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,772 | ₩13,214 | ₩12,772 | ₩13,161 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,134 | ₩13,214 | ₩12,892 | ₩12,946 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,919 | ₩13,228 | ₩12,772 | ₩13,121 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,147 | ₩13,416 | ₩12,745 | ₩12,919 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,597 | ₩13,308 | ₩12,342 | ₩13,067 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,369 | ₩12,651 | ₩12,302 | ₩12,557 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,678 | ₩12,691 | ₩12,463 | ₩12,463 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,866 | ₩12,879 | ₩12,557 | ₩12,772 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,906 | ₩13,335 | ₩12,638 | ₩12,799 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,013 | ₩13,013 | ₩12,557 | ₩12,705 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,530 | ₩12,919 | ₩12,530 | ₩12,825 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,013 | ₩13,188 | ₩12,758 | ₩12,812 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,349 | ₩13,630 | ₩13,147 | ₩13,147 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,046 | ₩14,744 | ₩13,228 | ₩13,483 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,247 | ₩14,744 | ₩13,805 | ₩14,127 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,315 | ₩14,677 | ₩14,221 | ₩14,422 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,046 | ₩14,637 | ₩14,046 | ₩14,489 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,416 | ₩14,127 | ₩13,389 | ₩13,979 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,100 | ₩14,918 | ₩13,765 | ₩14,677 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,476 | ₩14,637 | ₩14,247 | ₩14,435 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,449 | ₩14,905 | ₩14,408 | ₩14,583 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,194 | ₩14,556 | ₩14,046 | ₩14,301 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,086 | ₩14,529 | ₩13,684 | ₩14,019 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,355 | ₩14,355 | ₩14,060 | ₩14,073 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,529 | ₩14,999 | ₩14,368 | ₩14,529 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,341 | ₩14,798 | ₩14,154 | ₩14,489 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,462 | ₩14,905 | ₩14,395 | ₩14,516 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,301 | ₩14,811 | ₩14,234 | ₩14,408 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,033 | ₩14,583 | ₩13,912 | ₩14,234 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,180 | ₩14,328 | ₩13,885 | ₩14,113 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,771 | ₩14,851 | ₩14,194 | ₩14,207 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,663 | ₩14,905 | ₩14,315 | ₩14,717 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,596 | ₩14,945 | ₩14,489 | ₩14,623 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,730 | ₩15,093 | ₩14,489 | ₩14,489 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,596 | ₩14,905 | ₩14,596 | ₩14,717 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,744 | ₩14,891 | ₩14,502 | ₩14,543 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,905 | ₩14,985 | ₩14,569 | ₩14,744 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,556 | ₩15,012 | ₩14,556 | ₩14,918 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,207 | ₩14,610 | ₩14,113 | ₩14,556 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,194 | ₩14,395 | ₩13,885 | ₩14,261 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,086 | ₩14,221 | ₩13,832 | ₩14,127 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,207 | ₩14,462 | ₩13,993 | ₩14,140 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,476 | ₩14,717 | ₩14,180 | ₩14,315 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,408 | ₩14,623 | ₩14,221 | ₩14,422 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,650 | ₩15,039 | ₩14,476 | ₩14,516 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,119 | ₩15,119 | ₩14,288 | ₩14,543 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,435 | ₩14,569 | ₩14,341 | ₩14,368 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,811 | ₩14,945 | ₩14,476 | ₩14,476 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,569 | ₩14,985 | ₩14,569 | ₩14,838 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,677 | ₩14,811 | ₩14,529 | ₩14,623 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,690 | ₩15,079 | ₩14,569 | ₩14,650 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,569 | ₩14,985 | ₩14,569 | ₩14,891 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,677 | ₩14,865 | ₩14,569 | ₩14,677 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,395 | ₩14,972 | ₩14,355 | ₩14,757 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,529 | ₩14,730 | ₩14,234 | ₩14,435 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,583 | ₩14,865 | ₩14,368 | ₩14,623 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,502 | ₩14,865 | ₩14,167 | ₩14,717 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,026 | ₩15,093 | ₩14,596 | ₩14,623 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,227 | ₩15,227 | ₩14,985 | ₩15,093 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,428 | ₩15,576 | ₩15,066 | ₩15,173 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,777 | ₩15,777 | ₩15,334 | ₩15,495 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,871 | ₩16,233 | ₩15,750 | ₩15,924 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,790 | ₩16,018 | ₩15,790 | ₩15,871 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,696 | ₩16,018 | ₩15,549 | ₩15,763 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,562 | ₩15,884 | ₩15,562 | ₩15,737 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,361 | ₩15,790 | ₩15,012 | ₩15,535 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,079 | ₩15,670 | ₩15,079 | ₩15,415 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,227 | ₩15,240 | ₩14,610 | ₩14,959 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,066 | ₩15,535 | ₩14,918 | ₩15,267 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,173 | ₩15,549 | ₩15,026 | ₩15,052 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,959 | ₩15,348 | ₩14,798 | ₩15,146 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,730 | ₩15,146 | ₩14,502 | ₩14,717 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,301 | ₩14,798 | ₩14,234 | ₩14,569 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,422 | ₩14,730 | ₩14,194 | ₩14,422 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,932 | ₩14,932 | ₩14,221 | ₩14,261 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,744 | ₩14,959 | ₩14,704 | ₩14,757 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,771 | ₩15,187 | ₩14,704 | ₩14,811 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,529 | ₩14,757 | ₩14,274 | ₩14,690 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,891 | ₩14,891 | ₩14,462 | ₩14,583 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,878 | ₩15,213 | ₩14,663 | ₩14,663 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,146 | ₩15,213 | ₩14,798 | ₩14,999 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,267 | ₩15,348 | ₩15,093 | ₩15,173 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,865 | ₩15,455 | ₩14,771 | ₩15,348 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,865 | ₩15,052 | ₩14,529 | ₩14,650 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,784 | ₩15,039 | ₩14,717 | ₩14,972 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,932 | ₩15,321 | ₩14,677 | ₩14,784 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,838 | ₩15,026 | ₩14,730 | ₩14,744 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,959 | ₩15,026 | ₩14,771 | ₩14,878 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,891 | ₩15,119 | ₩14,784 | ₩14,878 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,052 | ₩15,119 | ₩14,757 | ₩15,093 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,160 | ₩15,401 | ₩14,999 | ₩15,119 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,401 | ₩15,871 | ₩14,623 | ₩15,401 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,146 | ₩15,562 | ₩14,945 | ₩15,509 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,093 | ₩15,576 | ₩14,771 | ₩15,254 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,865 | ₩15,146 | ₩14,798 | ₩15,039 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,093 | ₩15,187 | ₩14,757 | ₩14,811 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,824 | ₩15,173 | ₩14,757 | ₩15,052 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,026 | ₩15,307 | ₩14,784 | ₩14,798 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,422 | ₩14,677 | ₩14,194 | ₩14,610 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,355 | ₩14,744 | ₩14,355 | ₩14,529 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,516 | ₩14,784 | ₩14,476 | ₩14,516 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,355 | ₩14,811 | ₩14,355 | ₩14,569 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,556 | ₩14,677 | ₩14,502 | ₩14,502 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩15,012 | ₩15,012 | ₩14,502 | ₩14,663 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,959 | ₩15,039 | ₩14,730 | ₩14,985 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,905 | ₩14,905 | ₩14,677 | ₩14,771 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,502 | ₩14,959 | ₩14,489 | ₩14,905 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,489 | ₩14,851 | ₩14,435 | ₩14,462 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,368 | ₩14,865 | ₩14,368 | ₩14,757 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,355 | ₩14,583 | ₩14,194 | ₩14,274 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,462 | ₩14,462 | ₩13,925 | ₩14,368 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,623 | ₩14,730 | ₩14,274 | ₩14,516 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,140 | ₩14,878 | ₩14,140 | ₩14,623 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,167 | ₩14,382 | ₩13,697 | ₩14,382 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,449 | ₩14,623 | ₩14,006 | ₩14,033 | -2.88% | 4.8만 |
|---|