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 | ₩17,140 | ₩17,395 | ₩16,886 | ₩17,140 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,899 | ₩17,354 | ₩16,417 | ₩17,140 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,899 | ₩17,247 | ₩16,846 | ₩17,073 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,127 | ₩17,368 | ₩16,980 | ₩17,100 | -0.16% | 3만 |
| 2026.10.05 | ₩16,819 | ₩17,140 | ₩16,725 | ₩17,020 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,872 | ₩17,100 | ₩16,698 | ₩16,966 | +0.56% | 5만 |
| 2026.10.01 | ₩16,524 | ₩16,872 | ₩16,377 | ₩16,832 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,739 | ₩16,832 | ₩16,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,712 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,645 | ₩17,140 | ₩16,404 | ₩16,872 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,739 | ₩17,140 | ₩16,417 | ₩16,872 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,672 | ₩16,899 | ₩16,350 | ₩16,739 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,672 | ₩16,739 | ₩16,136 | ₩16,645 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,752 | ₩16,993 | ₩16,444 | ₩16,578 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,672 | ₩17,221 | ₩16,390 | ₩17,194 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,899 | ₩17,087 | ₩16,230 | ₩16,752 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,288 | ₩17,435 | ₩16,364 | ₩16,538 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,672 | ₩17,596 | ₩16,511 | ₩17,354 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,779 | ₩16,913 | ₩16,377 | ₩16,672 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,672 | ₩16,926 | ₩16,551 | ₩16,712 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,672 | ₩17,006 | ₩16,591 | ₩16,672 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,006 | ₩17,261 | ₩16,109 | ₩16,712 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,194 | ₩17,194 | ₩16,471 | ₩16,698 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,127 | ₩17,395 | ₩16,913 | ₩17,127 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,770 | ₩18,118 | ₩16,899 | ₩17,060 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,944 | ₩18,158 | ₩17,502 | ₩17,770 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,024 | ₩18,412 | ₩17,837 | ₩17,997 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,408 | ₩17,997 | ₩17,408 | ₩17,729 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,448 | ₩17,930 | ₩17,127 | ₩17,207 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,421 | ₩17,957 | ₩17,274 | ₩17,569 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,596 | ₩17,743 | ₩17,247 | ₩17,529 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,569 | ₩17,622 | ₩17,341 | ₩17,502 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,649 | ₩17,783 | ₩16,846 | ₩17,395 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,118 | ₩18,278 | ₩17,261 | ₩17,662 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,810 | ₩18,399 | ₩17,622 | ₩17,984 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,448 | ₩17,783 | ₩17,167 | ₩17,756 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,261 | ₩17,448 | ₩16,497 | ₩17,381 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,274 | ₩17,649 | ₩17,207 | ₩17,301 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,676 | ₩17,796 | ₩17,180 | ₩17,261 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,676 | ₩18,613 | ₩17,582 | ₩17,850 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,314 | ₩17,984 | ₩17,207 | ₩17,796 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,622 | ₩17,863 | ₩17,314 | ₩17,770 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,636 | ₩17,944 | ₩17,462 | ₩17,636 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,542 | ₩17,970 | ₩17,046 | ₩17,622 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩17,997 | ₩18,426 | ₩16,913 | ₩17,689 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,729 | ₩18,466 | ₩17,221 | ₩18,439 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,462 | ₩17,462 | ₩16,712 | ₩17,221 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,060 | ₩17,488 | ₩16,819 | ₩17,274 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,466 | ₩16,913 | ₩15,359 | ₩16,752 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,864 | ₩15,252 | ₩14,743 | ₩15,158 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,409 | ₩14,757 | ₩14,315 | ₩14,609 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,024 | ₩15,024 | ₩14,529 | ₩14,623 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,931 | ₩15,132 | ₩14,757 | ₩14,904 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,172 | ₩15,266 | ₩15,024 | ₩15,132 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,931 | ₩15,225 | ₩14,757 | ₩14,984 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,502 | ₩14,864 | ₩14,074 | ₩14,730 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,194 | ₩14,502 | ₩14,060 | ₩14,449 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,583 | ₩14,609 | ₩14,208 | ₩14,315 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,475 | ₩14,797 | ₩14,328 | ₩14,743 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,583 | ₩14,730 | ₩14,462 | ₩14,542 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,824 | ₩15,118 | ₩14,690 | ₩14,743 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,609 | ₩14,931 | ₩14,489 | ₩14,864 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,623 | ₩14,998 | ₩14,368 | ₩14,583 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,757 | ₩15,105 | ₩14,623 | ₩14,703 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,810 | ₩15,065 | ₩14,449 | ₩14,837 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,609 | ₩14,931 | ₩14,609 | ₩14,837 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,676 | ₩15,091 | ₩14,623 | ₩14,743 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,917 | ₩15,024 | ₩14,556 | ₩14,623 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,132 | ₩15,453 | ₩14,904 | ₩15,185 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,172 | ₩15,694 | ₩14,904 | ₩15,078 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,212 | ₩15,453 | ₩14,917 | ₩15,239 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,185 | ₩15,734 | ₩15,185 | ₩15,306 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,520 | ₩15,667 | ₩15,024 | ₩15,091 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,721 | ₩15,948 | ₩15,466 | ₩15,694 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,596 | ₩16,230 | ₩14,596 | ₩16,002 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,399 | ₩15,801 | ₩14,730 | ₩14,797 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,466 | ₩15,855 | ₩15,332 | ₩15,520 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,971 | ₩15,453 | ₩14,703 | ₩15,373 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,422 | ₩14,998 | ₩14,422 | ₩14,743 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,810 | ₩14,984 | ₩14,516 | ₩14,583 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,569 | ₩14,810 | ₩14,542 | ₩14,663 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,958 | ₩15,266 | ₩14,462 | ₩14,583 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,944 | ₩15,386 | ₩14,462 | ₩14,757 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,225 | ₩15,373 | ₩14,810 | ₩14,917 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,212 | ₩15,306 | ₩14,730 | ₩15,024 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,663 | ₩15,212 | ₩14,636 | ₩15,038 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,301 | ₩14,931 | ₩14,261 | ₩14,475 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,743 | ₩14,743 | ₩14,154 | ₩14,301 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,703 | ₩14,958 | ₩14,409 | ₩14,650 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,502 | ₩14,810 | ₩14,342 | ₩14,609 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,409 | ₩14,810 | ₩14,208 | ₩14,208 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,886 | ₩14,864 | ₩13,833 | ₩14,623 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,846 | ₩14,368 | ₩13,752 | ₩13,967 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,248 | ₩14,824 | ₩13,953 | ₩13,993 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,368 | ₩14,690 | ₩14,208 | ₩14,248 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,449 | ₩14,730 | ₩14,248 | ₩14,435 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,819 | ₩14,462 | ₩13,632 | ₩14,395 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,846 | ₩13,980 | ₩13,659 | ₩13,886 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,659 | ₩14,007 | ₩13,257 | ₩13,926 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,364 | ₩13,739 | ₩13,364 | ₩13,645 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,351 | ₩13,726 | ₩13,351 | ₩13,458 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,458 | ₩13,685 | ₩13,270 | ₩13,485 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,297 | ₩13,645 | ₩13,096 | ₩13,337 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,578 | ₩13,859 | ₩13,163 | ₩13,364 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,123 | ₩13,471 | ₩13,123 | ₩13,404 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,230 | ₩13,659 | ₩12,654 | ₩13,257 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,351 | ₩13,739 | ₩13,123 | ₩13,310 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,922 | ₩13,444 | ₩12,922 | ₩13,377 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,056 | ₩13,431 | ₩11,904 | ₩13,083 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,855 | ₩13,310 | ₩12,721 | ₩12,922 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,310 | ₩13,672 | ₩12,815 | ₩12,828 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,819 | ₩14,194 | ₩13,672 | ₩13,752 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,819 | ₩14,288 | ₩13,685 | ₩14,007 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,261 | ₩14,837 | ₩14,261 | ₩14,382 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,569 | ₩14,703 | ₩14,449 | ₩14,502 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,301 | ₩14,770 | ₩14,167 | ₩14,703 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,382 | ₩14,409 | ₩14,020 | ₩14,154 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,248 | ₩14,609 | ₩14,221 | ₩14,516 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,489 | ₩14,650 | ₩14,208 | ₩14,409 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,449 | ₩14,730 | ₩14,275 | ₩14,449 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,542 | ₩14,716 | ₩14,422 | ₩14,516 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,395 | ₩14,716 | ₩14,301 | ₩14,422 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,315 | ₩14,797 | ₩14,208 | ₩14,583 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,275 | ₩14,716 | ₩13,926 | ₩14,114 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,154 | ₩14,623 | ₩14,154 | ₩14,409 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,328 | ₩14,368 | ₩13,873 | ₩14,288 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,752 | ₩14,891 | ₩13,752 | ₩14,261 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,181 | ₩14,181 | ₩13,833 | ₩13,953 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,967 | ₩14,462 | ₩13,859 | ₩14,248 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,141 | ₩14,288 | ₩13,752 | ₩14,127 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,873 | ₩13,900 | ₩13,685 | ₩13,739 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,632 | ₩14,074 | ₩13,551 | ₩13,726 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,364 | ₩13,846 | ₩13,123 | ₩13,659 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,364 | ₩13,672 | ₩13,190 | ₩13,565 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,444 | ₩13,712 | ₩13,177 | ₩13,351 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,922 | ₩13,538 | ₩12,587 | ₩13,377 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,976 | ₩13,123 | ₩12,587 | ₩12,842 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,748 | ₩13,190 | ₩12,748 | ₩13,136 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,110 | ₩13,190 | ₩12,869 | ₩12,922 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,895 | ₩13,203 | ₩12,748 | ₩13,096 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,123 | ₩13,391 | ₩12,721 | ₩12,895 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,574 | ₩13,284 | ₩12,320 | ₩13,043 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,346 | ₩12,628 | ₩12,279 | ₩12,534 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,654 | ₩12,668 | ₩12,440 | ₩12,440 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,842 | ₩12,855 | ₩12,534 | ₩12,748 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,882 | ₩13,310 | ₩12,614 | ₩12,775 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩12,989 | ₩12,989 | ₩12,534 | ₩12,681 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,507 | ₩12,895 | ₩12,507 | ₩12,802 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩12,989 | ₩13,163 | ₩12,735 | ₩12,788 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,324 | ₩13,605 | ₩13,123 | ₩13,123 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,020 | ₩14,716 | ₩13,203 | ₩13,458 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,221 | ₩14,716 | ₩13,779 | ₩14,101 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,288 | ₩14,650 | ₩14,194 | ₩14,395 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,020 | ₩14,609 | ₩14,020 | ₩14,462 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,391 | ₩14,101 | ₩13,364 | ₩13,953 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,074 | ₩14,891 | ₩13,739 | ₩14,650 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,449 | ₩14,609 | ₩14,221 | ₩14,409 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,422 | ₩14,877 | ₩14,382 | ₩14,556 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,167 | ₩14,529 | ₩14,020 | ₩14,275 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,060 | ₩14,502 | ₩13,659 | ₩13,993 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,328 | ₩14,328 | ₩14,034 | ₩14,047 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,502 | ₩14,971 | ₩14,342 | ₩14,502 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,315 | ₩14,770 | ₩14,127 | ₩14,462 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,435 | ₩14,877 | ₩14,368 | ₩14,489 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,275 | ₩14,783 | ₩14,208 | ₩14,382 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,007 | ₩14,556 | ₩13,886 | ₩14,208 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,154 | ₩14,301 | ₩13,859 | ₩14,087 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,743 | ₩14,824 | ₩14,167 | ₩14,181 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,636 | ₩14,877 | ₩14,288 | ₩14,690 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,569 | ₩14,917 | ₩14,462 | ₩14,596 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,703 | ₩15,065 | ₩14,462 | ₩14,462 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,569 | ₩14,877 | ₩14,569 | ₩14,690 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,716 | ₩14,864 | ₩14,475 | ₩14,516 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,877 | ₩14,958 | ₩14,542 | ₩14,716 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,529 | ₩14,984 | ₩14,529 | ₩14,891 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,181 | ₩14,583 | ₩14,087 | ₩14,529 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,167 | ₩14,368 | ₩13,859 | ₩14,234 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,060 | ₩14,194 | ₩13,806 | ₩14,101 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,181 | ₩14,435 | ₩13,967 | ₩14,114 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,449 | ₩14,690 | ₩14,154 | ₩14,288 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,382 | ₩14,596 | ₩14,194 | ₩14,395 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,623 | ₩15,011 | ₩14,449 | ₩14,489 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,091 | ₩15,091 | ₩14,261 | ₩14,516 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,409 | ₩14,542 | ₩14,315 | ₩14,342 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,783 | ₩14,917 | ₩14,449 | ₩14,449 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,542 | ₩14,958 | ₩14,542 | ₩14,810 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,650 | ₩14,783 | ₩14,502 | ₩14,596 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,663 | ₩15,051 | ₩14,542 | ₩14,623 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,542 | ₩14,958 | ₩14,542 | ₩14,864 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,650 | ₩14,837 | ₩14,542 | ₩14,650 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,368 | ₩14,944 | ₩14,328 | ₩14,730 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,502 | ₩14,703 | ₩14,208 | ₩14,409 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,556 | ₩14,837 | ₩14,342 | ₩14,596 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,475 | ₩14,837 | ₩14,141 | ₩14,690 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩14,998 | ₩15,065 | ₩14,569 | ₩14,596 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,199 | ₩15,199 | ₩14,958 | ₩15,065 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,399 | ₩15,547 | ₩15,038 | ₩15,145 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,748 | ₩15,748 | ₩15,306 | ₩15,466 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,841 | ₩16,203 | ₩15,721 | ₩15,895 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,761 | ₩15,989 | ₩15,761 | ₩15,841 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,667 | ₩15,989 | ₩15,520 | ₩15,734 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,533 | ₩15,855 | ₩15,533 | ₩15,707 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,332 | ₩15,761 | ₩14,984 | ₩15,507 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,051 | ₩15,640 | ₩15,051 | ₩15,386 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,199 | ₩15,212 | ₩14,583 | ₩14,931 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,038 | ₩15,507 | ₩14,891 | ₩15,239 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,145 | ₩15,520 | ₩14,998 | ₩15,024 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,931 | ₩15,319 | ₩14,770 | ₩15,118 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,703 | ₩15,118 | ₩14,475 | ₩14,690 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,275 | ₩14,770 | ₩14,208 | ₩14,542 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,395 | ₩14,703 | ₩14,167 | ₩14,395 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,904 | ₩14,904 | ₩14,194 | ₩14,234 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,716 | ₩14,931 | ₩14,676 | ₩14,730 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,743 | ₩15,158 | ₩14,676 | ₩14,783 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,502 | ₩14,730 | ₩14,248 | ₩14,663 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,864 | ₩14,864 | ₩14,435 | ₩14,556 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,850 | ₩15,185 | ₩14,636 | ₩14,636 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,118 | ₩15,185 | ₩14,770 | ₩14,971 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,239 | ₩15,319 | ₩15,065 | ₩15,145 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,837 | ₩15,426 | ₩14,743 | ₩15,319 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,837 | ₩15,024 | ₩14,502 | ₩14,623 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,757 | ₩15,011 | ₩14,690 | ₩14,944 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,904 | ₩15,292 | ₩14,650 | ₩14,757 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,810 | ₩14,998 | ₩14,703 | ₩14,716 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,931 | ₩14,998 | ₩14,743 | ₩14,850 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,864 | ₩15,091 | ₩14,757 | ₩14,850 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,024 | ₩15,091 | ₩14,730 | ₩15,065 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,132 | ₩15,373 | ₩14,971 | ₩15,091 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,373 | ₩15,841 | ₩14,596 | ₩15,373 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,118 | ₩15,533 | ₩14,917 | ₩15,480 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,065 | ₩15,547 | ₩14,743 | ₩15,225 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,837 | ₩15,118 | ₩14,770 | ₩15,011 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,065 | ₩15,158 | ₩14,730 | ₩14,783 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,797 | ₩15,145 | ₩14,730 | ₩15,024 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩14,998 | ₩15,279 | ₩14,757 | ₩14,770 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,395 | ₩14,650 | ₩14,167 | ₩14,583 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,328 | ₩14,716 | ₩14,328 | ₩14,502 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,489 | ₩14,757 | ₩14,449 | ₩14,489 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,328 | ₩14,783 | ₩14,328 | ₩14,542 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,529 | ₩14,650 | ₩14,475 | ₩14,475 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩14,984 | ₩14,984 | ₩14,475 | ₩14,636 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,931 | ₩15,011 | ₩14,703 | ₩14,958 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,877 | ₩14,877 | ₩14,650 | ₩14,743 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,475 | ₩14,931 | ₩14,462 | ₩14,877 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,462 | ₩14,824 | ₩14,409 | ₩14,435 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,342 | ₩14,837 | ₩14,342 | ₩14,730 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,328 | ₩14,556 | ₩14,167 | ₩14,248 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,435 | ₩14,435 | ₩13,900 | ₩14,342 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,596 | ₩14,703 | ₩14,248 | ₩14,489 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,114 | ₩14,850 | ₩14,114 | ₩14,596 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,141 | ₩14,355 | ₩13,672 | ₩14,355 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,422 | ₩14,596 | ₩13,980 | ₩14,007 | -2.88% | 4.8만 |
|---|