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 | ₩17,166 | ₩17,420 | ₩16,911 | ₩17,166 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,924 | ₩17,380 | ₩16,442 | ₩17,166 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,924 | ₩17,273 | ₩16,871 | ₩17,099 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,152 | ₩17,394 | ₩17,005 | ₩17,125 | -0.16% | 3만 |
| 2026.10.05 | ₩16,844 | ₩17,166 | ₩16,750 | ₩17,045 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,897 | ₩17,125 | ₩16,723 | ₩16,991 | +0.56% | 5만 |
| 2026.10.01 | ₩16,549 | ₩16,897 | ₩16,401 | ₩16,857 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,763 | ₩16,857 | ₩16,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,737 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,670 | ₩17,166 | ₩16,428 | ₩16,897 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,763 | ₩17,166 | ₩16,442 | ₩16,897 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,696 | ₩16,924 | ₩16,374 | ₩16,763 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,696 | ₩16,763 | ₩16,160 | ₩16,670 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,777 | ₩17,018 | ₩16,468 | ₩16,602 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,696 | ₩17,246 | ₩16,415 | ₩17,219 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,924 | ₩17,112 | ₩16,254 | ₩16,777 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,313 | ₩17,461 | ₩16,388 | ₩16,562 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,696 | ₩17,622 | ₩16,535 | ₩17,380 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,804 | ₩16,938 | ₩16,401 | ₩16,696 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,696 | ₩16,951 | ₩16,576 | ₩16,737 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,696 | ₩17,032 | ₩16,616 | ₩16,696 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,032 | ₩17,286 | ₩16,133 | ₩16,737 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,219 | ₩17,219 | ₩16,495 | ₩16,723 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,152 | ₩17,420 | ₩16,938 | ₩17,152 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,796 | ₩18,145 | ₩16,924 | ₩17,085 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,970 | ₩18,185 | ₩17,528 | ₩17,796 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,051 | ₩18,440 | ₩17,863 | ₩18,024 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,434 | ₩18,024 | ₩17,434 | ₩17,756 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,474 | ₩17,957 | ₩17,152 | ₩17,233 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,447 | ₩17,984 | ₩17,300 | ₩17,595 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,622 | ₩17,769 | ₩17,273 | ₩17,555 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,595 | ₩17,648 | ₩17,367 | ₩17,528 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,675 | ₩17,809 | ₩16,871 | ₩17,420 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,145 | ₩18,306 | ₩17,286 | ₩17,689 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,836 | ₩18,426 | ₩17,648 | ₩18,011 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,474 | ₩17,809 | ₩17,193 | ₩17,783 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,286 | ₩17,474 | ₩16,522 | ₩17,407 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,300 | ₩17,675 | ₩17,233 | ₩17,327 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,702 | ₩17,823 | ₩17,206 | ₩17,286 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,702 | ₩18,641 | ₩17,608 | ₩17,876 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,340 | ₩18,011 | ₩17,233 | ₩17,823 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,648 | ₩17,890 | ₩17,340 | ₩17,796 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,662 | ₩17,970 | ₩17,488 | ₩17,662 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,568 | ₩17,997 | ₩17,072 | ₩17,648 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,024 | ₩18,453 | ₩16,938 | ₩17,716 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,756 | ₩18,493 | ₩17,246 | ₩18,467 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,488 | ₩17,488 | ₩16,737 | ₩17,246 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,085 | ₩17,514 | ₩16,844 | ₩17,300 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,489 | ₩16,938 | ₩15,382 | ₩16,777 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,886 | ₩15,275 | ₩14,765 | ₩15,181 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,430 | ₩14,779 | ₩14,336 | ₩14,631 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,047 | ₩15,047 | ₩14,551 | ₩14,644 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,953 | ₩15,154 | ₩14,779 | ₩14,926 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,194 | ₩15,288 | ₩15,047 | ₩15,154 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,953 | ₩15,248 | ₩14,779 | ₩15,007 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,524 | ₩14,886 | ₩14,095 | ₩14,752 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,215 | ₩14,524 | ₩14,081 | ₩14,470 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,604 | ₩14,631 | ₩14,229 | ₩14,336 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,497 | ₩14,819 | ₩14,349 | ₩14,765 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,604 | ₩14,752 | ₩14,484 | ₩14,564 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,846 | ₩15,141 | ₩14,712 | ₩14,765 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,631 | ₩14,953 | ₩14,510 | ₩14,886 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,644 | ₩15,020 | ₩14,390 | ₩14,604 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,779 | ₩15,127 | ₩14,644 | ₩14,725 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,832 | ₩15,087 | ₩14,470 | ₩14,859 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,631 | ₩14,953 | ₩14,631 | ₩14,859 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,698 | ₩15,114 | ₩14,644 | ₩14,765 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,940 | ₩15,047 | ₩14,577 | ₩14,644 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,154 | ₩15,476 | ₩14,926 | ₩15,208 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,194 | ₩15,717 | ₩14,926 | ₩15,100 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,235 | ₩15,476 | ₩14,940 | ₩15,261 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,208 | ₩15,758 | ₩15,208 | ₩15,328 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,543 | ₩15,691 | ₩15,047 | ₩15,114 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,744 | ₩15,972 | ₩15,489 | ₩15,717 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,618 | ₩16,254 | ₩14,618 | ₩16,026 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,422 | ₩15,825 | ₩14,752 | ₩14,819 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,489 | ₩15,878 | ₩15,355 | ₩15,543 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,993 | ₩15,476 | ₩14,725 | ₩15,395 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,443 | ₩15,020 | ₩14,443 | ₩14,765 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,832 | ₩15,007 | ₩14,537 | ₩14,604 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,591 | ₩14,832 | ₩14,564 | ₩14,685 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,980 | ₩15,288 | ₩14,484 | ₩14,604 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,966 | ₩15,409 | ₩14,484 | ₩14,779 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,248 | ₩15,395 | ₩14,832 | ₩14,940 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,235 | ₩15,328 | ₩14,752 | ₩15,047 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,685 | ₩15,235 | ₩14,658 | ₩15,060 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,323 | ₩14,953 | ₩14,282 | ₩14,497 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,765 | ₩14,765 | ₩14,175 | ₩14,323 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,725 | ₩14,980 | ₩14,430 | ₩14,671 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,524 | ₩14,832 | ₩14,363 | ₩14,631 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,430 | ₩14,832 | ₩14,229 | ₩14,229 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,907 | ₩14,886 | ₩13,853 | ₩14,644 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,867 | ₩14,390 | ₩13,773 | ₩13,987 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,269 | ₩14,846 | ₩13,974 | ₩14,014 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,390 | ₩14,712 | ₩14,229 | ₩14,269 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,470 | ₩14,752 | ₩14,269 | ₩14,457 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,840 | ₩14,484 | ₩13,652 | ₩14,417 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,867 | ₩14,001 | ₩13,679 | ₩13,907 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,679 | ₩14,028 | ₩13,277 | ₩13,947 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,384 | ₩13,759 | ₩13,384 | ₩13,666 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,370 | ₩13,746 | ₩13,370 | ₩13,478 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,478 | ₩13,706 | ₩13,290 | ₩13,505 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,317 | ₩13,666 | ₩13,116 | ₩13,357 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,598 | ₩13,880 | ₩13,183 | ₩13,384 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,142 | ₩13,491 | ₩13,142 | ₩13,424 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,250 | ₩13,679 | ₩12,673 | ₩13,277 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,370 | ₩13,759 | ₩13,142 | ₩13,330 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,941 | ₩13,464 | ₩12,941 | ₩13,397 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,075 | ₩13,451 | ₩11,922 | ₩13,102 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,874 | ₩13,330 | ₩12,740 | ₩12,941 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,330 | ₩13,692 | ₩12,834 | ₩12,847 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,840 | ₩14,215 | ₩13,692 | ₩13,773 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,840 | ₩14,309 | ₩13,706 | ₩14,028 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,282 | ₩14,859 | ₩14,282 | ₩14,403 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,591 | ₩14,725 | ₩14,470 | ₩14,524 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,323 | ₩14,792 | ₩14,189 | ₩14,725 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,403 | ₩14,430 | ₩14,041 | ₩14,175 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,269 | ₩14,631 | ₩14,242 | ₩14,537 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,510 | ₩14,671 | ₩14,229 | ₩14,430 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,470 | ₩14,752 | ₩14,296 | ₩14,470 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,564 | ₩14,738 | ₩14,443 | ₩14,537 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,417 | ₩14,738 | ₩14,323 | ₩14,443 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,336 | ₩14,819 | ₩14,229 | ₩14,604 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,296 | ₩14,738 | ₩13,947 | ₩14,135 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,175 | ₩14,644 | ₩14,175 | ₩14,430 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,349 | ₩14,390 | ₩13,893 | ₩14,309 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,773 | ₩14,913 | ₩13,773 | ₩14,282 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,202 | ₩14,202 | ₩13,853 | ₩13,974 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,987 | ₩14,484 | ₩13,880 | ₩14,269 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,162 | ₩14,309 | ₩13,773 | ₩14,148 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,893 | ₩13,920 | ₩13,706 | ₩13,759 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,652 | ₩14,095 | ₩13,572 | ₩13,746 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,384 | ₩13,867 | ₩13,142 | ₩13,679 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,384 | ₩13,692 | ₩13,210 | ₩13,585 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,464 | ₩13,733 | ₩13,196 | ₩13,370 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,941 | ₩13,558 | ₩12,606 | ₩13,397 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,995 | ₩13,142 | ₩12,606 | ₩12,861 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,767 | ₩13,210 | ₩12,767 | ₩13,156 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,129 | ₩13,210 | ₩12,888 | ₩12,941 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,915 | ₩13,223 | ₩12,767 | ₩13,116 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,142 | ₩13,411 | ₩12,740 | ₩12,915 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,593 | ₩13,303 | ₩12,338 | ₩13,062 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,365 | ₩12,646 | ₩12,298 | ₩12,552 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,673 | ₩12,687 | ₩12,459 | ₩12,459 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,861 | ₩12,874 | ₩12,552 | ₩12,767 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,901 | ₩13,330 | ₩12,633 | ₩12,794 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,008 | ₩13,008 | ₩12,552 | ₩12,700 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,526 | ₩12,915 | ₩12,526 | ₩12,821 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,008 | ₩13,183 | ₩12,754 | ₩12,807 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,344 | ₩13,625 | ₩13,142 | ₩13,142 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,041 | ₩14,738 | ₩13,223 | ₩13,478 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,242 | ₩14,738 | ₩13,800 | ₩14,121 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,309 | ₩14,671 | ₩14,215 | ₩14,417 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,041 | ₩14,631 | ₩14,041 | ₩14,484 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,411 | ₩14,121 | ₩13,384 | ₩13,974 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,095 | ₩14,913 | ₩13,759 | ₩14,671 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,470 | ₩14,631 | ₩14,242 | ₩14,430 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,443 | ₩14,899 | ₩14,403 | ₩14,577 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,189 | ₩14,551 | ₩14,041 | ₩14,296 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,081 | ₩14,524 | ₩13,679 | ₩14,014 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,349 | ₩14,349 | ₩14,054 | ₩14,068 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,524 | ₩14,993 | ₩14,363 | ₩14,524 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,336 | ₩14,792 | ₩14,148 | ₩14,484 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,457 | ₩14,899 | ₩14,390 | ₩14,510 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,296 | ₩14,805 | ₩14,229 | ₩14,403 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,028 | ₩14,577 | ₩13,907 | ₩14,229 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,175 | ₩14,323 | ₩13,880 | ₩14,108 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,765 | ₩14,846 | ₩14,189 | ₩14,202 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,658 | ₩14,899 | ₩14,309 | ₩14,712 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,591 | ₩14,940 | ₩14,484 | ₩14,618 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,725 | ₩15,087 | ₩14,484 | ₩14,484 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,591 | ₩14,899 | ₩14,591 | ₩14,712 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,738 | ₩14,886 | ₩14,497 | ₩14,537 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,899 | ₩14,980 | ₩14,564 | ₩14,738 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,551 | ₩15,007 | ₩14,551 | ₩14,913 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,202 | ₩14,604 | ₩14,108 | ₩14,551 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,189 | ₩14,390 | ₩13,880 | ₩14,256 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,081 | ₩14,215 | ₩13,826 | ₩14,121 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,202 | ₩14,457 | ₩13,987 | ₩14,135 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,470 | ₩14,712 | ₩14,175 | ₩14,309 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,403 | ₩14,618 | ₩14,215 | ₩14,417 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,644 | ₩15,033 | ₩14,470 | ₩14,510 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,114 | ₩15,114 | ₩14,282 | ₩14,537 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,430 | ₩14,564 | ₩14,336 | ₩14,363 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,805 | ₩14,940 | ₩14,470 | ₩14,470 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,564 | ₩14,980 | ₩14,564 | ₩14,832 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,671 | ₩14,805 | ₩14,524 | ₩14,618 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,685 | ₩15,074 | ₩14,564 | ₩14,644 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,564 | ₩14,980 | ₩14,564 | ₩14,886 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,671 | ₩14,859 | ₩14,564 | ₩14,671 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,390 | ₩14,966 | ₩14,349 | ₩14,752 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,524 | ₩14,725 | ₩14,229 | ₩14,430 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,577 | ₩14,859 | ₩14,363 | ₩14,618 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,497 | ₩14,859 | ₩14,162 | ₩14,712 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,020 | ₩15,087 | ₩14,591 | ₩14,618 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,221 | ₩15,221 | ₩14,980 | ₩15,087 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,422 | ₩15,570 | ₩15,060 | ₩15,168 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,771 | ₩15,771 | ₩15,328 | ₩15,489 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,865 | ₩16,227 | ₩15,744 | ₩15,919 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,784 | ₩16,012 | ₩15,784 | ₩15,865 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,691 | ₩16,012 | ₩15,543 | ₩15,758 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,556 | ₩15,878 | ₩15,556 | ₩15,731 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,355 | ₩15,784 | ₩15,007 | ₩15,530 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,074 | ₩15,664 | ₩15,074 | ₩15,409 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,221 | ₩15,235 | ₩14,604 | ₩14,953 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,060 | ₩15,530 | ₩14,913 | ₩15,261 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,168 | ₩15,543 | ₩15,020 | ₩15,047 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,953 | ₩15,342 | ₩14,792 | ₩15,141 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,725 | ₩15,141 | ₩14,497 | ₩14,712 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,296 | ₩14,792 | ₩14,229 | ₩14,564 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,417 | ₩14,725 | ₩14,189 | ₩14,417 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,926 | ₩14,926 | ₩14,215 | ₩14,256 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,738 | ₩14,953 | ₩14,698 | ₩14,752 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,765 | ₩15,181 | ₩14,698 | ₩14,805 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,524 | ₩14,752 | ₩14,269 | ₩14,685 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,886 | ₩14,886 | ₩14,457 | ₩14,577 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,872 | ₩15,208 | ₩14,658 | ₩14,658 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,141 | ₩15,208 | ₩14,792 | ₩14,993 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,261 | ₩15,342 | ₩15,087 | ₩15,168 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,859 | ₩15,449 | ₩14,765 | ₩15,342 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,859 | ₩15,047 | ₩14,524 | ₩14,644 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,779 | ₩15,033 | ₩14,712 | ₩14,966 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,926 | ₩15,315 | ₩14,671 | ₩14,779 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,832 | ₩15,020 | ₩14,725 | ₩14,738 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,953 | ₩15,020 | ₩14,765 | ₩14,872 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,886 | ₩15,114 | ₩14,779 | ₩14,872 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,047 | ₩15,114 | ₩14,752 | ₩15,087 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,154 | ₩15,395 | ₩14,993 | ₩15,114 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,395 | ₩15,865 | ₩14,618 | ₩15,395 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,141 | ₩15,556 | ₩14,940 | ₩15,503 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,087 | ₩15,570 | ₩14,765 | ₩15,248 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,859 | ₩15,141 | ₩14,792 | ₩15,033 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,087 | ₩15,181 | ₩14,752 | ₩14,805 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,819 | ₩15,168 | ₩14,752 | ₩15,047 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,020 | ₩15,302 | ₩14,779 | ₩14,792 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,417 | ₩14,671 | ₩14,189 | ₩14,604 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,349 | ₩14,738 | ₩14,349 | ₩14,524 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,510 | ₩14,779 | ₩14,470 | ₩14,510 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,349 | ₩14,805 | ₩14,349 | ₩14,564 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,551 | ₩14,671 | ₩14,497 | ₩14,497 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩15,007 | ₩15,007 | ₩14,497 | ₩14,658 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,953 | ₩15,033 | ₩14,725 | ₩14,980 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,899 | ₩14,899 | ₩14,671 | ₩14,765 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,497 | ₩14,953 | ₩14,484 | ₩14,899 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,484 | ₩14,846 | ₩14,430 | ₩14,457 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,363 | ₩14,859 | ₩14,363 | ₩14,752 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,349 | ₩14,577 | ₩14,189 | ₩14,269 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,457 | ₩14,457 | ₩13,920 | ₩14,363 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,618 | ₩14,725 | ₩14,269 | ₩14,510 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,135 | ₩14,872 | ₩14,135 | ₩14,618 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,162 | ₩14,376 | ₩13,692 | ₩14,376 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,443 | ₩14,618 | ₩14,001 | ₩14,028 | -2.88% | 4.8만 |
|---|