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 | ₩17,168 | ₩17,423 | ₩16,913 | ₩17,168 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,926 | ₩17,382 | ₩16,444 | ₩17,168 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,926 | ₩17,275 | ₩16,873 | ₩17,101 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,154 | ₩17,396 | ₩17,007 | ₩17,128 | -0.16% | 3만 |
| 2026.10.05 | ₩16,846 | ₩17,168 | ₩16,752 | ₩17,047 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,900 | ₩17,128 | ₩16,725 | ₩16,994 | +0.56% | 5만 |
| 2026.10.01 | ₩16,551 | ₩16,900 | ₩16,403 | ₩16,859 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,766 | ₩16,859 | ₩16,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,739 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,672 | ₩17,168 | ₩16,430 | ₩16,900 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,766 | ₩17,168 | ₩16,444 | ₩16,900 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,698 | ₩16,926 | ₩16,377 | ₩16,766 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,698 | ₩16,766 | ₩16,162 | ₩16,672 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,779 | ₩17,020 | ₩16,470 | ₩16,605 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,698 | ₩17,248 | ₩16,417 | ₩17,222 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,926 | ₩17,114 | ₩16,256 | ₩16,779 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,315 | ₩17,463 | ₩16,390 | ₩16,564 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,698 | ₩17,624 | ₩16,537 | ₩17,382 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,806 | ₩16,940 | ₩16,403 | ₩16,698 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,698 | ₩16,953 | ₩16,578 | ₩16,739 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,698 | ₩17,034 | ₩16,618 | ₩16,698 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,034 | ₩17,289 | ₩16,135 | ₩16,739 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,222 | ₩17,222 | ₩16,497 | ₩16,725 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,154 | ₩17,423 | ₩16,940 | ₩17,154 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,798 | ₩18,147 | ₩16,926 | ₩17,087 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,973 | ₩18,187 | ₩17,530 | ₩17,798 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,053 | ₩18,442 | ₩17,865 | ₩18,026 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,436 | ₩18,026 | ₩17,436 | ₩17,758 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,476 | ₩17,959 | ₩17,154 | ₩17,235 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,450 | ₩17,986 | ₩17,302 | ₩17,597 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,624 | ₩17,771 | ₩17,275 | ₩17,557 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,597 | ₩17,651 | ₩17,369 | ₩17,530 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,678 | ₩17,812 | ₩16,873 | ₩17,423 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,147 | ₩18,308 | ₩17,289 | ₩17,691 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,838 | ₩18,429 | ₩17,651 | ₩18,013 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,476 | ₩17,812 | ₩17,195 | ₩17,785 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,289 | ₩17,476 | ₩16,524 | ₩17,409 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,302 | ₩17,678 | ₩17,235 | ₩17,329 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,704 | ₩17,825 | ₩17,208 | ₩17,289 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,704 | ₩18,643 | ₩17,610 | ₩17,879 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,342 | ₩18,013 | ₩17,235 | ₩17,825 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,651 | ₩17,892 | ₩17,342 | ₩17,798 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,664 | ₩17,973 | ₩17,490 | ₩17,664 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,570 | ₩17,999 | ₩17,074 | ₩17,651 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,026 | ₩18,455 | ₩16,940 | ₩17,718 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,758 | ₩18,496 | ₩17,248 | ₩18,469 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,490 | ₩17,490 | ₩16,739 | ₩17,248 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,087 | ₩17,517 | ₩16,846 | ₩17,302 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,491 | ₩16,940 | ₩15,384 | ₩16,779 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,888 | ₩15,277 | ₩14,767 | ₩15,183 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,432 | ₩14,780 | ₩14,338 | ₩14,633 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,049 | ₩15,049 | ₩14,552 | ₩14,646 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,955 | ₩15,156 | ₩14,780 | ₩14,928 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,196 | ₩15,290 | ₩15,049 | ₩15,156 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,955 | ₩15,250 | ₩14,780 | ₩15,008 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,526 | ₩14,888 | ₩14,096 | ₩14,754 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,217 | ₩14,526 | ₩14,083 | ₩14,472 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,606 | ₩14,633 | ₩14,231 | ₩14,338 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,499 | ₩14,821 | ₩14,351 | ₩14,767 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,606 | ₩14,754 | ₩14,485 | ₩14,566 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,848 | ₩15,143 | ₩14,713 | ₩14,767 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,633 | ₩14,955 | ₩14,512 | ₩14,888 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,646 | ₩15,022 | ₩14,392 | ₩14,606 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,780 | ₩15,129 | ₩14,646 | ₩14,727 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,834 | ₩15,089 | ₩14,472 | ₩14,861 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,633 | ₩14,955 | ₩14,633 | ₩14,861 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,700 | ₩15,116 | ₩14,646 | ₩14,767 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,941 | ₩15,049 | ₩14,579 | ₩14,646 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,156 | ₩15,478 | ₩14,928 | ₩15,210 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,196 | ₩15,719 | ₩14,928 | ₩15,102 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,236 | ₩15,478 | ₩14,941 | ₩15,263 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,210 | ₩15,760 | ₩15,210 | ₩15,330 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,545 | ₩15,693 | ₩15,049 | ₩15,116 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,746 | ₩15,974 | ₩15,491 | ₩15,719 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,620 | ₩16,256 | ₩14,620 | ₩16,028 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,424 | ₩15,827 | ₩14,754 | ₩14,821 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,491 | ₩15,880 | ₩15,357 | ₩15,545 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,995 | ₩15,478 | ₩14,727 | ₩15,397 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,445 | ₩15,022 | ₩14,445 | ₩14,767 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,834 | ₩15,008 | ₩14,539 | ₩14,606 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,593 | ₩14,834 | ₩14,566 | ₩14,687 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,982 | ₩15,290 | ₩14,485 | ₩14,606 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,968 | ₩15,411 | ₩14,485 | ₩14,780 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,250 | ₩15,397 | ₩14,834 | ₩14,941 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,236 | ₩15,330 | ₩14,754 | ₩15,049 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,687 | ₩15,236 | ₩14,660 | ₩15,062 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,324 | ₩14,955 | ₩14,284 | ₩14,499 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,767 | ₩14,767 | ₩14,177 | ₩14,324 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,727 | ₩14,982 | ₩14,432 | ₩14,673 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,526 | ₩14,834 | ₩14,365 | ₩14,633 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,432 | ₩14,834 | ₩14,231 | ₩14,231 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,909 | ₩14,888 | ₩13,855 | ₩14,646 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,868 | ₩14,392 | ₩13,775 | ₩13,989 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,271 | ₩14,848 | ₩13,976 | ₩14,016 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,392 | ₩14,713 | ₩14,231 | ₩14,271 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,472 | ₩14,754 | ₩14,271 | ₩14,459 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,842 | ₩14,485 | ₩13,654 | ₩14,418 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,868 | ₩14,003 | ₩13,681 | ₩13,909 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,681 | ₩14,029 | ₩13,278 | ₩13,949 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,386 | ₩13,761 | ₩13,386 | ₩13,667 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,372 | ₩13,748 | ₩13,372 | ₩13,479 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,479 | ₩13,707 | ₩13,292 | ₩13,506 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,319 | ₩13,667 | ₩13,117 | ₩13,359 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,600 | ₩13,882 | ₩13,184 | ₩13,386 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,144 | ₩13,493 | ₩13,144 | ₩13,426 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,251 | ₩13,681 | ₩12,675 | ₩13,278 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,372 | ₩13,761 | ₩13,144 | ₩13,332 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,943 | ₩13,466 | ₩12,943 | ₩13,399 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,077 | ₩13,453 | ₩11,924 | ₩13,104 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,876 | ₩13,332 | ₩12,742 | ₩12,943 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,332 | ₩13,694 | ₩12,836 | ₩12,849 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,842 | ₩14,217 | ₩13,694 | ₩13,775 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,842 | ₩14,311 | ₩13,707 | ₩14,029 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,284 | ₩14,861 | ₩14,284 | ₩14,405 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,593 | ₩14,727 | ₩14,472 | ₩14,526 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,324 | ₩14,794 | ₩14,190 | ₩14,727 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,405 | ₩14,432 | ₩14,043 | ₩14,177 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,271 | ₩14,633 | ₩14,244 | ₩14,539 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,512 | ₩14,673 | ₩14,231 | ₩14,432 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,472 | ₩14,754 | ₩14,298 | ₩14,472 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,566 | ₩14,740 | ₩14,445 | ₩14,539 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,418 | ₩14,740 | ₩14,324 | ₩14,445 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,338 | ₩14,821 | ₩14,231 | ₩14,606 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,298 | ₩14,740 | ₩13,949 | ₩14,137 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,177 | ₩14,646 | ₩14,177 | ₩14,432 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,351 | ₩14,392 | ₩13,895 | ₩14,311 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,775 | ₩14,915 | ₩13,775 | ₩14,284 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,204 | ₩14,204 | ₩13,855 | ₩13,976 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,989 | ₩14,485 | ₩13,882 | ₩14,271 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,163 | ₩14,311 | ₩13,775 | ₩14,150 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,895 | ₩13,922 | ₩13,707 | ₩13,761 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,654 | ₩14,096 | ₩13,573 | ₩13,748 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,386 | ₩13,868 | ₩13,144 | ₩13,681 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,386 | ₩13,694 | ₩13,211 | ₩13,587 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,466 | ₩13,734 | ₩13,198 | ₩13,372 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,943 | ₩13,560 | ₩12,608 | ₩13,399 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,997 | ₩13,144 | ₩12,608 | ₩12,862 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,769 | ₩13,211 | ₩12,769 | ₩13,158 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,131 | ₩13,211 | ₩12,889 | ₩12,943 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,916 | ₩13,225 | ₩12,769 | ₩13,117 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,144 | ₩13,412 | ₩12,742 | ₩12,916 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,594 | ₩13,305 | ₩12,339 | ₩13,064 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,366 | ₩12,648 | ₩12,299 | ₩12,554 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,675 | ₩12,688 | ₩12,460 | ₩12,460 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,862 | ₩12,876 | ₩12,554 | ₩12,769 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,903 | ₩13,332 | ₩12,634 | ₩12,795 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,010 | ₩13,010 | ₩12,554 | ₩12,702 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,527 | ₩12,916 | ₩12,527 | ₩12,822 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,010 | ₩13,184 | ₩12,755 | ₩12,809 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,345 | ₩13,627 | ₩13,144 | ₩13,144 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,043 | ₩14,740 | ₩13,225 | ₩13,479 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,244 | ₩14,740 | ₩13,801 | ₩14,123 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,311 | ₩14,673 | ₩14,217 | ₩14,418 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,043 | ₩14,633 | ₩14,043 | ₩14,485 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,412 | ₩14,123 | ₩13,386 | ₩13,976 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,096 | ₩14,915 | ₩13,761 | ₩14,673 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,472 | ₩14,633 | ₩14,244 | ₩14,432 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,445 | ₩14,901 | ₩14,405 | ₩14,579 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,190 | ₩14,552 | ₩14,043 | ₩14,298 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,083 | ₩14,526 | ₩13,681 | ₩14,016 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,351 | ₩14,351 | ₩14,056 | ₩14,070 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,526 | ₩14,995 | ₩14,365 | ₩14,526 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,338 | ₩14,794 | ₩14,150 | ₩14,485 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,459 | ₩14,901 | ₩14,392 | ₩14,512 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,298 | ₩14,807 | ₩14,231 | ₩14,405 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,029 | ₩14,579 | ₩13,909 | ₩14,231 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,177 | ₩14,324 | ₩13,882 | ₩14,110 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,767 | ₩14,848 | ₩14,190 | ₩14,204 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,660 | ₩14,901 | ₩14,311 | ₩14,713 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,593 | ₩14,941 | ₩14,485 | ₩14,620 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,727 | ₩15,089 | ₩14,485 | ₩14,485 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,593 | ₩14,901 | ₩14,593 | ₩14,713 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,740 | ₩14,888 | ₩14,499 | ₩14,539 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,901 | ₩14,982 | ₩14,566 | ₩14,740 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,552 | ₩15,008 | ₩14,552 | ₩14,915 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,204 | ₩14,606 | ₩14,110 | ₩14,552 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,190 | ₩14,392 | ₩13,882 | ₩14,257 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,083 | ₩14,217 | ₩13,828 | ₩14,123 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,204 | ₩14,459 | ₩13,989 | ₩14,137 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,472 | ₩14,713 | ₩14,177 | ₩14,311 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,405 | ₩14,620 | ₩14,217 | ₩14,418 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,646 | ₩15,035 | ₩14,472 | ₩14,512 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,116 | ₩15,116 | ₩14,284 | ₩14,539 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,432 | ₩14,566 | ₩14,338 | ₩14,365 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,807 | ₩14,941 | ₩14,472 | ₩14,472 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,566 | ₩14,982 | ₩14,566 | ₩14,834 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,673 | ₩14,807 | ₩14,526 | ₩14,620 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,687 | ₩15,076 | ₩14,566 | ₩14,646 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,566 | ₩14,982 | ₩14,566 | ₩14,888 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,673 | ₩14,861 | ₩14,566 | ₩14,673 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,392 | ₩14,968 | ₩14,351 | ₩14,754 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,526 | ₩14,727 | ₩14,231 | ₩14,432 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,579 | ₩14,861 | ₩14,365 | ₩14,620 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,499 | ₩14,861 | ₩14,163 | ₩14,713 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,022 | ₩15,089 | ₩14,593 | ₩14,620 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,223 | ₩15,223 | ₩14,982 | ₩15,089 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,424 | ₩15,572 | ₩15,062 | ₩15,169 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,773 | ₩15,773 | ₩15,330 | ₩15,491 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,867 | ₩16,229 | ₩15,746 | ₩15,921 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,786 | ₩16,014 | ₩15,786 | ₩15,867 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,693 | ₩16,014 | ₩15,545 | ₩15,760 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,558 | ₩15,880 | ₩15,558 | ₩15,733 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,357 | ₩15,786 | ₩15,008 | ₩15,532 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,076 | ₩15,666 | ₩15,076 | ₩15,411 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,223 | ₩15,236 | ₩14,606 | ₩14,955 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,062 | ₩15,532 | ₩14,915 | ₩15,263 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,169 | ₩15,545 | ₩15,022 | ₩15,049 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,955 | ₩15,344 | ₩14,794 | ₩15,143 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,727 | ₩15,143 | ₩14,499 | ₩14,713 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,298 | ₩14,794 | ₩14,231 | ₩14,566 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,418 | ₩14,727 | ₩14,190 | ₩14,418 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,928 | ₩14,928 | ₩14,217 | ₩14,257 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,740 | ₩14,955 | ₩14,700 | ₩14,754 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,767 | ₩15,183 | ₩14,700 | ₩14,807 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,526 | ₩14,754 | ₩14,271 | ₩14,687 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,888 | ₩14,888 | ₩14,459 | ₩14,579 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,874 | ₩15,210 | ₩14,660 | ₩14,660 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,143 | ₩15,210 | ₩14,794 | ₩14,995 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,263 | ₩15,344 | ₩15,089 | ₩15,169 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,861 | ₩15,451 | ₩14,767 | ₩15,344 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,861 | ₩15,049 | ₩14,526 | ₩14,646 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,780 | ₩15,035 | ₩14,713 | ₩14,968 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,928 | ₩15,317 | ₩14,673 | ₩14,780 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,834 | ₩15,022 | ₩14,727 | ₩14,740 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,955 | ₩15,022 | ₩14,767 | ₩14,874 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,888 | ₩15,116 | ₩14,780 | ₩14,874 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,049 | ₩15,116 | ₩14,754 | ₩15,089 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,156 | ₩15,397 | ₩14,995 | ₩15,116 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,397 | ₩15,867 | ₩14,620 | ₩15,397 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,143 | ₩15,558 | ₩14,941 | ₩15,505 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,089 | ₩15,572 | ₩14,767 | ₩15,250 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,861 | ₩15,143 | ₩14,794 | ₩15,035 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,089 | ₩15,183 | ₩14,754 | ₩14,807 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,821 | ₩15,169 | ₩14,754 | ₩15,049 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,022 | ₩15,304 | ₩14,780 | ₩14,794 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,418 | ₩14,673 | ₩14,190 | ₩14,606 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,351 | ₩14,740 | ₩14,351 | ₩14,526 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,512 | ₩14,780 | ₩14,472 | ₩14,512 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,351 | ₩14,807 | ₩14,351 | ₩14,566 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,552 | ₩14,673 | ₩14,499 | ₩14,499 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩15,008 | ₩15,008 | ₩14,499 | ₩14,660 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,955 | ₩15,035 | ₩14,727 | ₩14,982 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,901 | ₩14,901 | ₩14,673 | ₩14,767 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,499 | ₩14,955 | ₩14,485 | ₩14,901 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,485 | ₩14,848 | ₩14,432 | ₩14,459 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,365 | ₩14,861 | ₩14,365 | ₩14,754 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,351 | ₩14,579 | ₩14,190 | ₩14,271 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,459 | ₩14,459 | ₩13,922 | ₩14,365 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,620 | ₩14,727 | ₩14,271 | ₩14,512 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,137 | ₩14,874 | ₩14,137 | ₩14,620 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,163 | ₩14,378 | ₩13,694 | ₩14,378 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,445 | ₩14,620 | ₩14,003 | ₩14,029 | -2.88% | 4.8만 |
|---|