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 | ₩17,167 | ₩17,421 | ₩16,912 | ₩17,167 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,925 | ₩17,381 | ₩16,442 | ₩17,167 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,925 | ₩17,274 | ₩16,872 | ₩17,100 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,153 | ₩17,395 | ₩17,006 | ₩17,126 | -0.16% | 3만 |
| 2026.10.05 | ₩16,845 | ₩17,167 | ₩16,751 | ₩17,046 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,898 | ₩17,126 | ₩16,724 | ₩16,992 | +0.56% | 5만 |
| 2026.10.01 | ₩16,550 | ₩16,898 | ₩16,402 | ₩16,858 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,764 | ₩16,858 | ₩16,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,737 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,670 | ₩17,167 | ₩16,429 | ₩16,898 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,764 | ₩17,167 | ₩16,442 | ₩16,898 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,697 | ₩16,925 | ₩16,375 | ₩16,764 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,697 | ₩16,764 | ₩16,161 | ₩16,670 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,778 | ₩17,019 | ₩16,469 | ₩16,603 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,697 | ₩17,247 | ₩16,416 | ₩17,220 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,925 | ₩17,113 | ₩16,255 | ₩16,778 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,314 | ₩17,462 | ₩16,389 | ₩16,563 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,697 | ₩17,623 | ₩16,536 | ₩17,381 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,804 | ₩16,939 | ₩16,402 | ₩16,697 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,697 | ₩16,952 | ₩16,576 | ₩16,737 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,697 | ₩17,032 | ₩16,617 | ₩16,697 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,032 | ₩17,287 | ₩16,134 | ₩16,737 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,220 | ₩17,220 | ₩16,496 | ₩16,724 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,153 | ₩17,421 | ₩16,939 | ₩17,153 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,797 | ₩18,146 | ₩16,925 | ₩17,086 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,971 | ₩18,186 | ₩17,529 | ₩17,797 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,052 | ₩18,441 | ₩17,864 | ₩18,025 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,435 | ₩18,025 | ₩17,435 | ₩17,757 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,475 | ₩17,958 | ₩17,153 | ₩17,234 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,448 | ₩17,985 | ₩17,301 | ₩17,596 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,623 | ₩17,770 | ₩17,274 | ₩17,556 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,596 | ₩17,649 | ₩17,368 | ₩17,529 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,676 | ₩17,810 | ₩16,872 | ₩17,421 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,146 | ₩18,307 | ₩17,287 | ₩17,690 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,837 | ₩18,427 | ₩17,649 | ₩18,012 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,475 | ₩17,810 | ₩17,193 | ₩17,784 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,287 | ₩17,475 | ₩16,523 | ₩17,408 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,301 | ₩17,676 | ₩17,234 | ₩17,328 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,703 | ₩17,824 | ₩17,207 | ₩17,287 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,703 | ₩18,642 | ₩17,609 | ₩17,877 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,341 | ₩18,012 | ₩17,234 | ₩17,824 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,649 | ₩17,891 | ₩17,341 | ₩17,797 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,663 | ₩17,971 | ₩17,488 | ₩17,663 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,569 | ₩17,998 | ₩17,073 | ₩17,649 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,025 | ₩18,454 | ₩16,939 | ₩17,716 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,757 | ₩18,494 | ₩17,247 | ₩18,467 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,488 | ₩17,488 | ₩16,737 | ₩17,247 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,086 | ₩17,515 | ₩16,845 | ₩17,301 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,490 | ₩16,939 | ₩15,383 | ₩16,778 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,887 | ₩15,276 | ₩14,766 | ₩15,182 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,431 | ₩14,779 | ₩14,337 | ₩14,632 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,048 | ₩15,048 | ₩14,551 | ₩14,645 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,954 | ₩15,155 | ₩14,779 | ₩14,927 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,195 | ₩15,289 | ₩15,048 | ₩15,155 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,954 | ₩15,249 | ₩14,779 | ₩15,007 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,525 | ₩14,887 | ₩14,095 | ₩14,753 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,216 | ₩14,525 | ₩14,082 | ₩14,471 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,605 | ₩14,632 | ₩14,229 | ₩14,337 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,498 | ₩14,820 | ₩14,350 | ₩14,766 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,605 | ₩14,753 | ₩14,484 | ₩14,565 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,846 | ₩15,141 | ₩14,712 | ₩14,766 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,632 | ₩14,954 | ₩14,511 | ₩14,887 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,645 | ₩15,021 | ₩14,390 | ₩14,605 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,779 | ₩15,128 | ₩14,645 | ₩14,726 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,833 | ₩15,088 | ₩14,471 | ₩14,860 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,632 | ₩14,954 | ₩14,632 | ₩14,860 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,699 | ₩15,115 | ₩14,645 | ₩14,766 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,940 | ₩15,048 | ₩14,578 | ₩14,645 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,155 | ₩15,477 | ₩14,927 | ₩15,209 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,195 | ₩15,718 | ₩14,927 | ₩15,101 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,235 | ₩15,477 | ₩14,940 | ₩15,262 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,209 | ₩15,758 | ₩15,209 | ₩15,329 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,544 | ₩15,691 | ₩15,048 | ₩15,115 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,745 | ₩15,973 | ₩15,490 | ₩15,718 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,618 | ₩16,255 | ₩14,618 | ₩16,027 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,423 | ₩15,825 | ₩14,753 | ₩14,820 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,490 | ₩15,879 | ₩15,356 | ₩15,544 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,994 | ₩15,477 | ₩14,726 | ₩15,396 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,444 | ₩15,021 | ₩14,444 | ₩14,766 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,833 | ₩15,007 | ₩14,538 | ₩14,605 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,592 | ₩14,833 | ₩14,565 | ₩14,685 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,981 | ₩15,289 | ₩14,484 | ₩14,605 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,967 | ₩15,410 | ₩14,484 | ₩14,779 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,249 | ₩15,396 | ₩14,833 | ₩14,940 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,235 | ₩15,329 | ₩14,753 | ₩15,048 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,685 | ₩15,235 | ₩14,659 | ₩15,061 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,323 | ₩14,954 | ₩14,283 | ₩14,498 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,766 | ₩14,766 | ₩14,176 | ₩14,323 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,726 | ₩14,981 | ₩14,431 | ₩14,672 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,525 | ₩14,833 | ₩14,364 | ₩14,632 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,431 | ₩14,833 | ₩14,229 | ₩14,229 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,908 | ₩14,887 | ₩13,854 | ₩14,645 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,867 | ₩14,390 | ₩13,774 | ₩13,988 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,270 | ₩14,846 | ₩13,975 | ₩14,015 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,390 | ₩14,712 | ₩14,229 | ₩14,270 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,471 | ₩14,753 | ₩14,270 | ₩14,457 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,841 | ₩14,484 | ₩13,653 | ₩14,417 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,867 | ₩14,002 | ₩13,680 | ₩13,908 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,680 | ₩14,028 | ₩13,277 | ₩13,948 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,385 | ₩13,760 | ₩13,385 | ₩13,666 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,371 | ₩13,747 | ₩13,371 | ₩13,478 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,478 | ₩13,706 | ₩13,291 | ₩13,505 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,318 | ₩13,666 | ₩13,116 | ₩13,358 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,599 | ₩13,881 | ₩13,183 | ₩13,385 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,143 | ₩13,492 | ₩13,143 | ₩13,425 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,250 | ₩13,680 | ₩12,674 | ₩13,277 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,371 | ₩13,760 | ₩13,143 | ₩13,331 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,942 | ₩13,465 | ₩12,942 | ₩13,398 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,076 | ₩13,452 | ₩11,923 | ₩13,103 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,875 | ₩13,331 | ₩12,741 | ₩12,942 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,331 | ₩13,693 | ₩12,835 | ₩12,848 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,841 | ₩14,216 | ₩13,693 | ₩13,774 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,841 | ₩14,310 | ₩13,706 | ₩14,028 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,283 | ₩14,860 | ₩14,283 | ₩14,404 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,592 | ₩14,726 | ₩14,471 | ₩14,525 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,323 | ₩14,793 | ₩14,189 | ₩14,726 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,404 | ₩14,431 | ₩14,042 | ₩14,176 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,270 | ₩14,632 | ₩14,243 | ₩14,538 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,511 | ₩14,672 | ₩14,229 | ₩14,431 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,471 | ₩14,753 | ₩14,297 | ₩14,471 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,565 | ₩14,739 | ₩14,444 | ₩14,538 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,417 | ₩14,739 | ₩14,323 | ₩14,444 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,337 | ₩14,820 | ₩14,229 | ₩14,605 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,297 | ₩14,739 | ₩13,948 | ₩14,136 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,176 | ₩14,645 | ₩14,176 | ₩14,431 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,350 | ₩14,390 | ₩13,894 | ₩14,310 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,774 | ₩14,913 | ₩13,774 | ₩14,283 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,203 | ₩14,203 | ₩13,854 | ₩13,975 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,988 | ₩14,484 | ₩13,881 | ₩14,270 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,162 | ₩14,310 | ₩13,774 | ₩14,149 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,894 | ₩13,921 | ₩13,706 | ₩13,760 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,653 | ₩14,095 | ₩13,572 | ₩13,747 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,385 | ₩13,867 | ₩13,143 | ₩13,680 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,385 | ₩13,693 | ₩13,210 | ₩13,586 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,465 | ₩13,733 | ₩13,197 | ₩13,371 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,942 | ₩13,559 | ₩12,607 | ₩13,398 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,996 | ₩13,143 | ₩12,607 | ₩12,862 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,768 | ₩13,210 | ₩12,768 | ₩13,157 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,130 | ₩13,210 | ₩12,888 | ₩12,942 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,915 | ₩13,224 | ₩12,768 | ₩13,116 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,143 | ₩13,411 | ₩12,741 | ₩12,915 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,593 | ₩13,304 | ₩12,338 | ₩13,063 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,365 | ₩12,647 | ₩12,298 | ₩12,553 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,674 | ₩12,687 | ₩12,459 | ₩12,459 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,862 | ₩12,875 | ₩12,553 | ₩12,768 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,902 | ₩13,331 | ₩12,634 | ₩12,794 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,009 | ₩13,009 | ₩12,553 | ₩12,701 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,526 | ₩12,915 | ₩12,526 | ₩12,821 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,009 | ₩13,183 | ₩12,754 | ₩12,808 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,344 | ₩13,626 | ₩13,143 | ₩13,143 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,042 | ₩14,739 | ₩13,224 | ₩13,478 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,243 | ₩14,739 | ₩13,800 | ₩14,122 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,310 | ₩14,672 | ₩14,216 | ₩14,417 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,042 | ₩14,632 | ₩14,042 | ₩14,484 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,411 | ₩14,122 | ₩13,385 | ₩13,975 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,095 | ₩14,913 | ₩13,760 | ₩14,672 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,471 | ₩14,632 | ₩14,243 | ₩14,431 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,444 | ₩14,900 | ₩14,404 | ₩14,578 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,189 | ₩14,551 | ₩14,042 | ₩14,297 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,082 | ₩14,525 | ₩13,680 | ₩14,015 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,350 | ₩14,350 | ₩14,055 | ₩14,069 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,525 | ₩14,994 | ₩14,364 | ₩14,525 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,337 | ₩14,793 | ₩14,149 | ₩14,484 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,457 | ₩14,900 | ₩14,390 | ₩14,511 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,297 | ₩14,806 | ₩14,229 | ₩14,404 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,028 | ₩14,578 | ₩13,908 | ₩14,229 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,176 | ₩14,323 | ₩13,881 | ₩14,109 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,766 | ₩14,846 | ₩14,189 | ₩14,203 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,659 | ₩14,900 | ₩14,310 | ₩14,712 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,592 | ₩14,940 | ₩14,484 | ₩14,618 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,726 | ₩15,088 | ₩14,484 | ₩14,484 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,592 | ₩14,900 | ₩14,592 | ₩14,712 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,739 | ₩14,887 | ₩14,498 | ₩14,538 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,900 | ₩14,981 | ₩14,565 | ₩14,739 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,551 | ₩15,007 | ₩14,551 | ₩14,913 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,203 | ₩14,605 | ₩14,109 | ₩14,551 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,189 | ₩14,390 | ₩13,881 | ₩14,256 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,082 | ₩14,216 | ₩13,827 | ₩14,122 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,203 | ₩14,457 | ₩13,988 | ₩14,136 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,471 | ₩14,712 | ₩14,176 | ₩14,310 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,404 | ₩14,618 | ₩14,216 | ₩14,417 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,645 | ₩15,034 | ₩14,471 | ₩14,511 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,115 | ₩15,115 | ₩14,283 | ₩14,538 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,431 | ₩14,565 | ₩14,337 | ₩14,364 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,806 | ₩14,940 | ₩14,471 | ₩14,471 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,565 | ₩14,981 | ₩14,565 | ₩14,833 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,672 | ₩14,806 | ₩14,525 | ₩14,618 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,685 | ₩15,074 | ₩14,565 | ₩14,645 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,565 | ₩14,981 | ₩14,565 | ₩14,887 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,672 | ₩14,860 | ₩14,565 | ₩14,672 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,390 | ₩14,967 | ₩14,350 | ₩14,753 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,525 | ₩14,726 | ₩14,229 | ₩14,431 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,578 | ₩14,860 | ₩14,364 | ₩14,618 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,498 | ₩14,860 | ₩14,162 | ₩14,712 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,021 | ₩15,088 | ₩14,592 | ₩14,618 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,222 | ₩15,222 | ₩14,981 | ₩15,088 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,423 | ₩15,571 | ₩15,061 | ₩15,168 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,772 | ₩15,772 | ₩15,329 | ₩15,490 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,866 | ₩16,228 | ₩15,745 | ₩15,919 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,785 | ₩16,013 | ₩15,785 | ₩15,866 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,691 | ₩16,013 | ₩15,544 | ₩15,758 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,557 | ₩15,879 | ₩15,557 | ₩15,732 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,356 | ₩15,785 | ₩15,007 | ₩15,530 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,074 | ₩15,665 | ₩15,074 | ₩15,410 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,222 | ₩15,235 | ₩14,605 | ₩14,954 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,061 | ₩15,530 | ₩14,913 | ₩15,262 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,168 | ₩15,544 | ₩15,021 | ₩15,048 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,954 | ₩15,343 | ₩14,793 | ₩15,141 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,726 | ₩15,141 | ₩14,498 | ₩14,712 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,297 | ₩14,793 | ₩14,229 | ₩14,565 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,417 | ₩14,726 | ₩14,189 | ₩14,417 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,927 | ₩14,927 | ₩14,216 | ₩14,256 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,739 | ₩14,954 | ₩14,699 | ₩14,753 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,766 | ₩15,182 | ₩14,699 | ₩14,806 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,525 | ₩14,753 | ₩14,270 | ₩14,685 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,887 | ₩14,887 | ₩14,457 | ₩14,578 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,873 | ₩15,209 | ₩14,659 | ₩14,659 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,141 | ₩15,209 | ₩14,793 | ₩14,994 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,262 | ₩15,343 | ₩15,088 | ₩15,168 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,860 | ₩15,450 | ₩14,766 | ₩15,343 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,860 | ₩15,048 | ₩14,525 | ₩14,645 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,779 | ₩15,034 | ₩14,712 | ₩14,967 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,927 | ₩15,316 | ₩14,672 | ₩14,779 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,833 | ₩15,021 | ₩14,726 | ₩14,739 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,954 | ₩15,021 | ₩14,766 | ₩14,873 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,887 | ₩15,115 | ₩14,779 | ₩14,873 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,048 | ₩15,115 | ₩14,753 | ₩15,088 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,155 | ₩15,396 | ₩14,994 | ₩15,115 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,396 | ₩15,866 | ₩14,618 | ₩15,396 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,141 | ₩15,557 | ₩14,940 | ₩15,504 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,088 | ₩15,571 | ₩14,766 | ₩15,249 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,860 | ₩15,141 | ₩14,793 | ₩15,034 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,088 | ₩15,182 | ₩14,753 | ₩14,806 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,820 | ₩15,168 | ₩14,753 | ₩15,048 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,021 | ₩15,302 | ₩14,779 | ₩14,793 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,417 | ₩14,672 | ₩14,189 | ₩14,605 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,350 | ₩14,739 | ₩14,350 | ₩14,525 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,511 | ₩14,779 | ₩14,471 | ₩14,511 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,350 | ₩14,806 | ₩14,350 | ₩14,565 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,551 | ₩14,672 | ₩14,498 | ₩14,498 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩15,007 | ₩15,007 | ₩14,498 | ₩14,659 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,954 | ₩15,034 | ₩14,726 | ₩14,981 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,900 | ₩14,900 | ₩14,672 | ₩14,766 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,498 | ₩14,954 | ₩14,484 | ₩14,900 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,484 | ₩14,846 | ₩14,431 | ₩14,457 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,364 | ₩14,860 | ₩14,364 | ₩14,753 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,350 | ₩14,578 | ₩14,189 | ₩14,270 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,457 | ₩14,457 | ₩13,921 | ₩14,364 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,618 | ₩14,726 | ₩14,270 | ₩14,511 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,136 | ₩14,873 | ₩14,136 | ₩14,618 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,162 | ₩14,377 | ₩13,693 | ₩14,377 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,444 | ₩14,618 | ₩14,002 | ₩14,028 | -2.88% | 4.8만 |
|---|