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 | ₩17,164 | ₩17,418 | ₩16,909 | ₩17,164 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,922 | ₩17,378 | ₩16,439 | ₩17,164 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,922 | ₩17,271 | ₩16,869 | ₩17,096 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,150 | ₩17,391 | ₩17,003 | ₩17,123 | -0.16% | 3만 |
| 2026.10.05 | ₩16,842 | ₩17,164 | ₩16,748 | ₩17,043 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,895 | ₩17,123 | ₩16,721 | ₩16,989 | +0.56% | 5만 |
| 2026.10.01 | ₩16,547 | ₩16,895 | ₩16,399 | ₩16,855 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,761 | ₩16,855 | ₩16,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,734 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,667 | ₩17,164 | ₩16,426 | ₩16,895 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,761 | ₩17,164 | ₩16,439 | ₩16,895 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,694 | ₩16,922 | ₩16,372 | ₩16,761 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,694 | ₩16,761 | ₩16,158 | ₩16,667 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,775 | ₩17,016 | ₩16,466 | ₩16,600 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,694 | ₩17,244 | ₩16,413 | ₩17,217 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,922 | ₩17,110 | ₩16,252 | ₩16,775 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,311 | ₩17,459 | ₩16,386 | ₩16,560 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,694 | ₩17,619 | ₩16,533 | ₩17,378 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,801 | ₩16,936 | ₩16,399 | ₩16,694 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,694 | ₩16,949 | ₩16,574 | ₩16,734 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,694 | ₩17,029 | ₩16,614 | ₩16,694 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,029 | ₩17,284 | ₩16,131 | ₩16,734 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,217 | ₩17,217 | ₩16,493 | ₩16,721 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,150 | ₩17,418 | ₩16,936 | ₩17,150 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,794 | ₩18,142 | ₩16,922 | ₩17,083 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,968 | ₩18,183 | ₩17,526 | ₩17,794 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,049 | ₩18,437 | ₩17,861 | ₩18,022 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,432 | ₩18,022 | ₩17,432 | ₩17,754 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,472 | ₩17,955 | ₩17,150 | ₩17,231 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,445 | ₩17,981 | ₩17,298 | ₩17,593 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,619 | ₩17,767 | ₩17,271 | ₩17,552 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,593 | ₩17,646 | ₩17,365 | ₩17,526 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,673 | ₩17,807 | ₩16,869 | ₩17,418 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,142 | ₩18,303 | ₩17,284 | ₩17,686 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,834 | ₩18,424 | ₩17,646 | ₩18,008 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,472 | ₩17,807 | ₩17,190 | ₩17,780 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,284 | ₩17,472 | ₩16,520 | ₩17,405 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,298 | ₩17,673 | ₩17,231 | ₩17,324 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,700 | ₩17,821 | ₩17,204 | ₩17,284 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,700 | ₩18,639 | ₩17,606 | ₩17,874 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,338 | ₩18,008 | ₩17,231 | ₩17,821 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,646 | ₩17,888 | ₩17,338 | ₩17,794 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,660 | ₩17,968 | ₩17,485 | ₩17,660 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,566 | ₩17,995 | ₩17,070 | ₩17,646 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,022 | ₩18,451 | ₩16,936 | ₩17,713 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,754 | ₩18,491 | ₩17,244 | ₩18,464 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,485 | ₩17,485 | ₩16,734 | ₩17,244 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,083 | ₩17,512 | ₩16,842 | ₩17,298 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,487 | ₩16,936 | ₩15,380 | ₩16,775 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,884 | ₩15,273 | ₩14,763 | ₩15,179 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,428 | ₩14,777 | ₩14,334 | ₩14,629 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,045 | ₩15,045 | ₩14,549 | ₩14,643 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,951 | ₩15,152 | ₩14,777 | ₩14,924 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,192 | ₩15,286 | ₩15,045 | ₩15,152 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,951 | ₩15,246 | ₩14,777 | ₩15,005 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,522 | ₩14,884 | ₩14,093 | ₩14,750 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,214 | ₩14,522 | ₩14,079 | ₩14,468 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,602 | ₩14,629 | ₩14,227 | ₩14,334 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,495 | ₩14,817 | ₩14,348 | ₩14,763 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,602 | ₩14,750 | ₩14,482 | ₩14,562 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,844 | ₩15,139 | ₩14,710 | ₩14,763 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,629 | ₩14,951 | ₩14,509 | ₩14,884 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,643 | ₩15,018 | ₩14,388 | ₩14,602 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,777 | ₩15,125 | ₩14,643 | ₩14,723 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,830 | ₩15,085 | ₩14,468 | ₩14,857 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,629 | ₩14,951 | ₩14,629 | ₩14,857 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,696 | ₩15,112 | ₩14,643 | ₩14,763 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,938 | ₩15,045 | ₩14,576 | ₩14,643 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,152 | ₩15,474 | ₩14,924 | ₩15,206 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,192 | ₩15,715 | ₩14,924 | ₩15,099 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,233 | ₩15,474 | ₩14,938 | ₩15,259 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,206 | ₩15,756 | ₩15,206 | ₩15,326 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,541 | ₩15,689 | ₩15,045 | ₩15,112 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,742 | ₩15,970 | ₩15,487 | ₩15,715 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,616 | ₩16,252 | ₩14,616 | ₩16,024 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,420 | ₩15,823 | ₩14,750 | ₩14,817 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,487 | ₩15,876 | ₩15,353 | ₩15,541 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,991 | ₩15,474 | ₩14,723 | ₩15,394 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,441 | ₩15,018 | ₩14,441 | ₩14,763 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,830 | ₩15,005 | ₩14,535 | ₩14,602 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,589 | ₩14,830 | ₩14,562 | ₩14,683 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,978 | ₩15,286 | ₩14,482 | ₩14,602 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,964 | ₩15,407 | ₩14,482 | ₩14,777 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,246 | ₩15,394 | ₩14,830 | ₩14,938 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,233 | ₩15,326 | ₩14,750 | ₩15,045 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,683 | ₩15,233 | ₩14,656 | ₩15,058 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,321 | ₩14,951 | ₩14,281 | ₩14,495 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,763 | ₩14,763 | ₩14,173 | ₩14,321 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,723 | ₩14,978 | ₩14,428 | ₩14,669 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,522 | ₩14,830 | ₩14,361 | ₩14,629 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,428 | ₩14,830 | ₩14,227 | ₩14,227 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,905 | ₩14,884 | ₩13,851 | ₩14,643 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,865 | ₩14,388 | ₩13,771 | ₩13,986 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,267 | ₩14,844 | ₩13,972 | ₩14,012 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,388 | ₩14,710 | ₩14,227 | ₩14,267 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,468 | ₩14,750 | ₩14,267 | ₩14,455 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,838 | ₩14,482 | ₩13,650 | ₩14,415 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,865 | ₩13,999 | ₩13,677 | ₩13,905 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,677 | ₩14,026 | ₩13,275 | ₩13,945 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,382 | ₩13,758 | ₩13,382 | ₩13,664 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,369 | ₩13,744 | ₩13,369 | ₩13,476 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,476 | ₩13,704 | ₩13,288 | ₩13,503 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,315 | ₩13,664 | ₩13,114 | ₩13,355 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,597 | ₩13,878 | ₩13,181 | ₩13,382 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,141 | ₩13,489 | ₩13,141 | ₩13,422 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,248 | ₩13,677 | ₩12,672 | ₩13,275 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,369 | ₩13,758 | ₩13,141 | ₩13,329 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,940 | ₩13,463 | ₩12,940 | ₩13,396 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,074 | ₩13,449 | ₩11,921 | ₩13,101 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,873 | ₩13,329 | ₩12,739 | ₩12,940 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,329 | ₩13,691 | ₩12,832 | ₩12,846 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,838 | ₩14,214 | ₩13,691 | ₩13,771 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,838 | ₩14,307 | ₩13,704 | ₩14,026 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,281 | ₩14,857 | ₩14,281 | ₩14,401 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,589 | ₩14,723 | ₩14,468 | ₩14,522 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,321 | ₩14,790 | ₩14,187 | ₩14,723 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,401 | ₩14,428 | ₩14,039 | ₩14,173 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,267 | ₩14,629 | ₩14,240 | ₩14,535 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,509 | ₩14,669 | ₩14,227 | ₩14,428 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,468 | ₩14,750 | ₩14,294 | ₩14,468 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,562 | ₩14,736 | ₩14,441 | ₩14,535 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,415 | ₩14,736 | ₩14,321 | ₩14,441 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,334 | ₩14,817 | ₩14,227 | ₩14,602 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,294 | ₩14,736 | ₩13,945 | ₩14,133 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,173 | ₩14,643 | ₩14,173 | ₩14,428 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,348 | ₩14,388 | ₩13,892 | ₩14,307 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,771 | ₩14,911 | ₩13,771 | ₩14,281 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,200 | ₩14,200 | ₩13,851 | ₩13,972 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,986 | ₩14,482 | ₩13,878 | ₩14,267 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,160 | ₩14,307 | ₩13,771 | ₩14,146 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,892 | ₩13,919 | ₩13,704 | ₩13,758 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,650 | ₩14,093 | ₩13,570 | ₩13,744 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,382 | ₩13,865 | ₩13,141 | ₩13,677 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,382 | ₩13,691 | ₩13,208 | ₩13,583 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,463 | ₩13,731 | ₩13,194 | ₩13,369 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,940 | ₩13,556 | ₩12,604 | ₩13,396 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,993 | ₩13,141 | ₩12,604 | ₩12,859 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,765 | ₩13,208 | ₩12,765 | ₩13,154 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,127 | ₩13,208 | ₩12,886 | ₩12,940 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,913 | ₩13,221 | ₩12,765 | ₩13,114 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,141 | ₩13,409 | ₩12,739 | ₩12,913 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,591 | ₩13,302 | ₩12,336 | ₩13,060 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,363 | ₩12,645 | ₩12,296 | ₩12,551 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,672 | ₩12,685 | ₩12,457 | ₩12,457 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,859 | ₩12,873 | ₩12,551 | ₩12,765 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,899 | ₩13,329 | ₩12,631 | ₩12,792 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,007 | ₩13,007 | ₩12,551 | ₩12,698 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,524 | ₩12,913 | ₩12,524 | ₩12,819 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,007 | ₩13,181 | ₩12,752 | ₩12,806 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,342 | ₩13,624 | ₩13,141 | ₩13,141 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,039 | ₩14,736 | ₩13,221 | ₩13,476 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,240 | ₩14,736 | ₩13,798 | ₩14,120 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,307 | ₩14,669 | ₩14,214 | ₩14,415 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,039 | ₩14,629 | ₩14,039 | ₩14,482 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,409 | ₩14,120 | ₩13,382 | ₩13,972 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,093 | ₩14,911 | ₩13,758 | ₩14,669 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,468 | ₩14,629 | ₩14,240 | ₩14,428 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,441 | ₩14,897 | ₩14,401 | ₩14,576 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,187 | ₩14,549 | ₩14,039 | ₩14,294 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,079 | ₩14,522 | ₩13,677 | ₩14,012 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,348 | ₩14,348 | ₩14,053 | ₩14,066 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,522 | ₩14,991 | ₩14,361 | ₩14,522 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,334 | ₩14,790 | ₩14,146 | ₩14,482 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,455 | ₩14,897 | ₩14,388 | ₩14,509 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,294 | ₩14,804 | ₩14,227 | ₩14,401 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,026 | ₩14,576 | ₩13,905 | ₩14,227 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,173 | ₩14,321 | ₩13,878 | ₩14,106 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,763 | ₩14,844 | ₩14,187 | ₩14,200 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,656 | ₩14,897 | ₩14,307 | ₩14,710 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,589 | ₩14,938 | ₩14,482 | ₩14,616 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,723 | ₩15,085 | ₩14,482 | ₩14,482 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,589 | ₩14,897 | ₩14,589 | ₩14,710 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,736 | ₩14,884 | ₩14,495 | ₩14,535 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,897 | ₩14,978 | ₩14,562 | ₩14,736 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,549 | ₩15,005 | ₩14,549 | ₩14,911 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,200 | ₩14,602 | ₩14,106 | ₩14,549 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,187 | ₩14,388 | ₩13,878 | ₩14,254 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,214 | ₩13,825 | ₩14,120 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,200 | ₩14,455 | ₩13,986 | ₩14,133 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,468 | ₩14,710 | ₩14,173 | ₩14,307 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,401 | ₩14,616 | ₩14,214 | ₩14,415 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,643 | ₩15,031 | ₩14,468 | ₩14,509 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,112 | ₩15,112 | ₩14,281 | ₩14,535 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,428 | ₩14,562 | ₩14,334 | ₩14,361 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,804 | ₩14,938 | ₩14,468 | ₩14,468 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,562 | ₩14,978 | ₩14,562 | ₩14,830 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,669 | ₩14,804 | ₩14,522 | ₩14,616 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,683 | ₩15,072 | ₩14,562 | ₩14,643 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,562 | ₩14,978 | ₩14,562 | ₩14,884 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,669 | ₩14,857 | ₩14,562 | ₩14,669 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,388 | ₩14,964 | ₩14,348 | ₩14,750 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,522 | ₩14,723 | ₩14,227 | ₩14,428 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,576 | ₩14,857 | ₩14,361 | ₩14,616 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,495 | ₩14,857 | ₩14,160 | ₩14,710 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,018 | ₩15,085 | ₩14,589 | ₩14,616 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,219 | ₩15,219 | ₩14,978 | ₩15,085 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,420 | ₩15,568 | ₩15,058 | ₩15,166 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,769 | ₩15,769 | ₩15,326 | ₩15,487 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,863 | ₩16,225 | ₩15,742 | ₩15,916 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,782 | ₩16,010 | ₩15,782 | ₩15,863 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,689 | ₩16,010 | ₩15,541 | ₩15,756 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,554 | ₩15,876 | ₩15,554 | ₩15,729 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,353 | ₩15,782 | ₩15,005 | ₩15,528 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,072 | ₩15,662 | ₩15,072 | ₩15,407 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,219 | ₩15,233 | ₩14,602 | ₩14,951 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,058 | ₩15,528 | ₩14,911 | ₩15,259 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,166 | ₩15,541 | ₩15,018 | ₩15,045 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,951 | ₩15,340 | ₩14,790 | ₩15,139 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,723 | ₩15,139 | ₩14,495 | ₩14,710 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,294 | ₩14,790 | ₩14,227 | ₩14,562 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,415 | ₩14,723 | ₩14,187 | ₩14,415 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,924 | ₩14,924 | ₩14,214 | ₩14,254 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,736 | ₩14,951 | ₩14,696 | ₩14,750 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,763 | ₩15,179 | ₩14,696 | ₩14,804 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,522 | ₩14,750 | ₩14,267 | ₩14,683 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,884 | ₩14,884 | ₩14,455 | ₩14,576 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,871 | ₩15,206 | ₩14,656 | ₩14,656 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,139 | ₩15,206 | ₩14,790 | ₩14,991 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,259 | ₩15,340 | ₩15,085 | ₩15,166 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,857 | ₩15,447 | ₩14,763 | ₩15,340 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,857 | ₩15,045 | ₩14,522 | ₩14,643 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,777 | ₩15,031 | ₩14,710 | ₩14,964 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,924 | ₩15,313 | ₩14,669 | ₩14,777 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,830 | ₩15,018 | ₩14,723 | ₩14,736 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,951 | ₩15,018 | ₩14,763 | ₩14,871 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,884 | ₩15,112 | ₩14,777 | ₩14,871 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,045 | ₩15,112 | ₩14,750 | ₩15,085 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,152 | ₩15,394 | ₩14,991 | ₩15,112 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,394 | ₩15,863 | ₩14,616 | ₩15,394 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,139 | ₩15,554 | ₩14,938 | ₩15,501 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,085 | ₩15,568 | ₩14,763 | ₩15,246 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,857 | ₩15,139 | ₩14,790 | ₩15,031 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,085 | ₩15,179 | ₩14,750 | ₩14,804 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,817 | ₩15,166 | ₩14,750 | ₩15,045 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,018 | ₩15,300 | ₩14,777 | ₩14,790 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,415 | ₩14,669 | ₩14,187 | ₩14,602 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,348 | ₩14,736 | ₩14,348 | ₩14,522 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,509 | ₩14,777 | ₩14,468 | ₩14,509 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,348 | ₩14,804 | ₩14,348 | ₩14,562 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,549 | ₩14,669 | ₩14,495 | ₩14,495 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩15,005 | ₩15,005 | ₩14,495 | ₩14,656 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,951 | ₩15,031 | ₩14,723 | ₩14,978 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,897 | ₩14,897 | ₩14,669 | ₩14,763 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,495 | ₩14,951 | ₩14,482 | ₩14,897 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,482 | ₩14,844 | ₩14,428 | ₩14,455 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,361 | ₩14,857 | ₩14,361 | ₩14,750 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,348 | ₩14,576 | ₩14,187 | ₩14,267 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,455 | ₩14,455 | ₩13,919 | ₩14,361 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,616 | ₩14,723 | ₩14,267 | ₩14,509 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,133 | ₩14,871 | ₩14,133 | ₩14,616 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,160 | ₩14,374 | ₩13,691 | ₩14,374 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,441 | ₩14,616 | ₩13,999 | ₩14,026 | -2.88% | 4.8만 |
|---|