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 | ₩17,152 | ₩17,407 | ₩16,898 | ₩17,152 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,911 | ₩17,367 | ₩16,429 | ₩17,152 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,911 | ₩17,259 | ₩16,857 | ₩17,085 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,139 | ₩17,380 | ₩16,991 | ₩17,112 | -0.16% | 3만 |
| 2026.10.05 | ₩16,831 | ₩17,152 | ₩16,737 | ₩17,032 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,884 | ₩17,112 | ₩16,710 | ₩16,978 | +0.56% | 5만 |
| 2026.10.01 | ₩16,536 | ₩16,884 | ₩16,388 | ₩16,844 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,750 | ₩16,844 | ₩16,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,723 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,656 | ₩17,152 | ₩16,415 | ₩16,884 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,750 | ₩17,152 | ₩16,429 | ₩16,884 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,683 | ₩16,911 | ₩16,362 | ₩16,750 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,683 | ₩16,750 | ₩16,147 | ₩16,656 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,764 | ₩17,005 | ₩16,455 | ₩16,589 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,683 | ₩17,233 | ₩16,402 | ₩17,206 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,911 | ₩17,099 | ₩16,241 | ₩16,764 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,300 | ₩17,447 | ₩16,375 | ₩16,549 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,683 | ₩17,608 | ₩16,522 | ₩17,367 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,790 | ₩16,924 | ₩16,388 | ₩16,683 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,683 | ₩16,938 | ₩16,563 | ₩16,723 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,683 | ₩17,018 | ₩16,603 | ₩16,683 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,018 | ₩17,273 | ₩16,120 | ₩16,723 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,206 | ₩17,206 | ₩16,482 | ₩16,710 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,139 | ₩17,407 | ₩16,924 | ₩17,139 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,782 | ₩18,130 | ₩16,911 | ₩17,072 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,956 | ₩18,171 | ₩17,514 | ₩17,782 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,037 | ₩18,425 | ₩17,849 | ₩18,010 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,420 | ₩18,010 | ₩17,420 | ₩17,742 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,460 | ₩17,943 | ₩17,139 | ₩17,219 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,434 | ₩17,970 | ₩17,286 | ₩17,581 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,608 | ₩17,755 | ₩17,259 | ₩17,541 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,581 | ₩17,635 | ₩17,353 | ₩17,514 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,661 | ₩17,795 | ₩16,857 | ₩17,407 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,130 | ₩18,291 | ₩17,273 | ₩17,675 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,822 | ₩18,412 | ₩17,635 | ₩17,996 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,460 | ₩17,795 | ₩17,179 | ₩17,769 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,273 | ₩17,460 | ₩16,509 | ₩17,393 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,286 | ₩17,661 | ₩17,219 | ₩17,313 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,688 | ₩17,809 | ₩17,192 | ₩17,273 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,688 | ₩18,626 | ₩17,594 | ₩17,862 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,326 | ₩17,996 | ₩17,219 | ₩17,809 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,635 | ₩17,876 | ₩17,326 | ₩17,782 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,648 | ₩17,956 | ₩17,474 | ₩17,648 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,554 | ₩17,983 | ₩17,058 | ₩17,635 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,010 | ₩18,439 | ₩16,924 | ₩17,702 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,742 | ₩18,479 | ₩17,233 | ₩18,452 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,474 | ₩17,474 | ₩16,723 | ₩17,233 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,072 | ₩17,501 | ₩16,831 | ₩17,286 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,477 | ₩16,924 | ₩15,370 | ₩16,764 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,874 | ₩15,263 | ₩14,754 | ₩15,169 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,419 | ₩14,767 | ₩14,325 | ₩14,620 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,035 | ₩15,035 | ₩14,539 | ₩14,633 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,941 | ₩15,142 | ₩14,767 | ₩14,914 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,182 | ₩15,276 | ₩15,035 | ₩15,142 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,941 | ₩15,236 | ₩14,767 | ₩14,995 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,512 | ₩14,874 | ₩14,084 | ₩14,740 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,204 | ₩14,512 | ₩14,070 | ₩14,459 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,593 | ₩14,620 | ₩14,218 | ₩14,325 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,486 | ₩14,807 | ₩14,338 | ₩14,754 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,593 | ₩14,740 | ₩14,472 | ₩14,553 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,834 | ₩15,129 | ₩14,700 | ₩14,754 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,620 | ₩14,941 | ₩14,499 | ₩14,874 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,633 | ₩15,008 | ₩14,378 | ₩14,593 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,767 | ₩15,115 | ₩14,633 | ₩14,713 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,821 | ₩15,075 | ₩14,459 | ₩14,847 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,620 | ₩14,941 | ₩14,620 | ₩14,847 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,687 | ₩15,102 | ₩14,633 | ₩14,754 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,928 | ₩15,035 | ₩14,566 | ₩14,633 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,142 | ₩15,464 | ₩14,914 | ₩15,196 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,182 | ₩15,705 | ₩14,914 | ₩15,089 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,223 | ₩15,464 | ₩14,928 | ₩15,249 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,196 | ₩15,745 | ₩15,196 | ₩15,316 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,531 | ₩15,678 | ₩15,035 | ₩15,102 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,732 | ₩15,960 | ₩15,477 | ₩15,705 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,606 | ₩16,241 | ₩14,606 | ₩16,013 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,410 | ₩15,812 | ₩14,740 | ₩14,807 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,477 | ₩15,866 | ₩15,343 | ₩15,531 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,981 | ₩15,464 | ₩14,713 | ₩15,383 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,432 | ₩15,008 | ₩14,432 | ₩14,754 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,821 | ₩14,995 | ₩14,526 | ₩14,593 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,579 | ₩14,821 | ₩14,553 | ₩14,673 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,968 | ₩15,276 | ₩14,472 | ₩14,593 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,955 | ₩15,397 | ₩14,472 | ₩14,767 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,236 | ₩15,383 | ₩14,821 | ₩14,928 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,223 | ₩15,316 | ₩14,740 | ₩15,035 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,673 | ₩15,223 | ₩14,646 | ₩15,048 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,311 | ₩14,941 | ₩14,271 | ₩14,486 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,754 | ₩14,754 | ₩14,164 | ₩14,311 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,713 | ₩14,968 | ₩14,419 | ₩14,660 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,512 | ₩14,821 | ₩14,352 | ₩14,620 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,419 | ₩14,821 | ₩14,218 | ₩14,218 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,896 | ₩14,874 | ₩13,842 | ₩14,633 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,856 | ₩14,378 | ₩13,762 | ₩13,976 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,258 | ₩14,834 | ₩13,963 | ₩14,003 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,378 | ₩14,700 | ₩14,218 | ₩14,258 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,459 | ₩14,740 | ₩14,258 | ₩14,445 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,829 | ₩14,472 | ₩13,641 | ₩14,405 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,856 | ₩13,990 | ₩13,668 | ₩13,896 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,668 | ₩14,017 | ₩13,266 | ₩13,936 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,373 | ₩13,749 | ₩13,373 | ₩13,655 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,360 | ₩13,735 | ₩13,360 | ₩13,467 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,467 | ₩13,695 | ₩13,280 | ₩13,494 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,306 | ₩13,655 | ₩13,105 | ₩13,347 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,588 | ₩13,869 | ₩13,172 | ₩13,373 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,132 | ₩13,481 | ₩13,132 | ₩13,414 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,239 | ₩13,668 | ₩12,663 | ₩13,266 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,360 | ₩13,749 | ₩13,132 | ₩13,320 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,931 | ₩13,454 | ₩12,931 | ₩13,387 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,065 | ₩13,440 | ₩11,913 | ₩13,092 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,864 | ₩13,320 | ₩12,730 | ₩12,931 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,320 | ₩13,682 | ₩12,824 | ₩12,837 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,829 | ₩14,204 | ₩13,682 | ₩13,762 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,829 | ₩14,298 | ₩13,695 | ₩14,017 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,271 | ₩14,847 | ₩14,271 | ₩14,392 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,579 | ₩14,713 | ₩14,459 | ₩14,512 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,311 | ₩14,780 | ₩14,177 | ₩14,713 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,392 | ₩14,419 | ₩14,030 | ₩14,164 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,258 | ₩14,620 | ₩14,231 | ₩14,526 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,499 | ₩14,660 | ₩14,218 | ₩14,419 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,459 | ₩14,740 | ₩14,285 | ₩14,459 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,553 | ₩14,727 | ₩14,432 | ₩14,526 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,405 | ₩14,727 | ₩14,311 | ₩14,432 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,325 | ₩14,807 | ₩14,218 | ₩14,593 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,285 | ₩14,727 | ₩13,936 | ₩14,124 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,164 | ₩14,633 | ₩14,164 | ₩14,419 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,338 | ₩14,378 | ₩13,883 | ₩14,298 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,762 | ₩14,901 | ₩13,762 | ₩14,271 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,191 | ₩14,191 | ₩13,842 | ₩13,963 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,976 | ₩14,472 | ₩13,869 | ₩14,258 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,151 | ₩14,298 | ₩13,762 | ₩14,137 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,883 | ₩13,909 | ₩13,695 | ₩13,749 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,641 | ₩14,084 | ₩13,561 | ₩13,735 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,373 | ₩13,856 | ₩13,132 | ₩13,668 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,373 | ₩13,682 | ₩13,199 | ₩13,574 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,454 | ₩13,722 | ₩13,186 | ₩13,360 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,931 | ₩13,548 | ₩12,596 | ₩13,387 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,985 | ₩13,132 | ₩12,596 | ₩12,851 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,757 | ₩13,199 | ₩12,757 | ₩13,146 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,119 | ₩13,199 | ₩12,878 | ₩12,931 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,904 | ₩13,213 | ₩12,757 | ₩13,105 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,132 | ₩13,400 | ₩12,730 | ₩12,904 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,583 | ₩13,293 | ₩12,328 | ₩13,052 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,355 | ₩12,636 | ₩12,288 | ₩12,543 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,663 | ₩12,677 | ₩12,449 | ₩12,449 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,851 | ₩12,864 | ₩12,543 | ₩12,757 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,891 | ₩13,320 | ₩12,623 | ₩12,784 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩12,998 | ₩12,998 | ₩12,543 | ₩12,690 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,516 | ₩12,904 | ₩12,516 | ₩12,811 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩12,998 | ₩13,172 | ₩12,744 | ₩12,797 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,333 | ₩13,615 | ₩13,132 | ₩13,132 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,030 | ₩14,727 | ₩13,213 | ₩13,467 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,231 | ₩14,727 | ₩13,789 | ₩14,110 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,298 | ₩14,660 | ₩14,204 | ₩14,405 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,030 | ₩14,620 | ₩14,030 | ₩14,472 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,400 | ₩14,110 | ₩13,373 | ₩13,963 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,084 | ₩14,901 | ₩13,749 | ₩14,660 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,459 | ₩14,620 | ₩14,231 | ₩14,419 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,432 | ₩14,888 | ₩14,392 | ₩14,566 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,177 | ₩14,539 | ₩14,030 | ₩14,285 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,070 | ₩14,512 | ₩13,668 | ₩14,003 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,338 | ₩14,338 | ₩14,043 | ₩14,057 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,512 | ₩14,981 | ₩14,352 | ₩14,512 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,325 | ₩14,780 | ₩14,137 | ₩14,472 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,445 | ₩14,888 | ₩14,378 | ₩14,499 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,285 | ₩14,794 | ₩14,218 | ₩14,392 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,017 | ₩14,566 | ₩13,896 | ₩14,218 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,164 | ₩14,311 | ₩13,869 | ₩14,097 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,754 | ₩14,834 | ₩14,177 | ₩14,191 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,646 | ₩14,888 | ₩14,298 | ₩14,700 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,579 | ₩14,928 | ₩14,472 | ₩14,606 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,713 | ₩15,075 | ₩14,472 | ₩14,472 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,579 | ₩14,888 | ₩14,579 | ₩14,700 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,727 | ₩14,874 | ₩14,486 | ₩14,526 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,888 | ₩14,968 | ₩14,553 | ₩14,727 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,539 | ₩14,995 | ₩14,539 | ₩14,901 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,191 | ₩14,593 | ₩14,097 | ₩14,539 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,177 | ₩14,378 | ₩13,869 | ₩14,244 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,070 | ₩14,204 | ₩13,816 | ₩14,110 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,191 | ₩14,445 | ₩13,976 | ₩14,124 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,459 | ₩14,700 | ₩14,164 | ₩14,298 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,392 | ₩14,606 | ₩14,204 | ₩14,405 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,633 | ₩15,022 | ₩14,459 | ₩14,499 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,102 | ₩15,102 | ₩14,271 | ₩14,526 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,419 | ₩14,553 | ₩14,325 | ₩14,352 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,794 | ₩14,928 | ₩14,459 | ₩14,459 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,553 | ₩14,968 | ₩14,553 | ₩14,821 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,660 | ₩14,794 | ₩14,512 | ₩14,606 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,673 | ₩15,062 | ₩14,553 | ₩14,633 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,553 | ₩14,968 | ₩14,553 | ₩14,874 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,660 | ₩14,847 | ₩14,553 | ₩14,660 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,378 | ₩14,955 | ₩14,338 | ₩14,740 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,512 | ₩14,713 | ₩14,218 | ₩14,419 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,566 | ₩14,847 | ₩14,352 | ₩14,606 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,486 | ₩14,847 | ₩14,151 | ₩14,700 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,008 | ₩15,075 | ₩14,579 | ₩14,606 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,209 | ₩15,209 | ₩14,968 | ₩15,075 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,410 | ₩15,558 | ₩15,048 | ₩15,156 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,759 | ₩15,759 | ₩15,316 | ₩15,477 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,852 | ₩16,214 | ₩15,732 | ₩15,906 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,772 | ₩16,000 | ₩15,772 | ₩15,852 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,678 | ₩16,000 | ₩15,531 | ₩15,745 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,544 | ₩15,866 | ₩15,544 | ₩15,718 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,343 | ₩15,772 | ₩14,995 | ₩15,517 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,062 | ₩15,651 | ₩15,062 | ₩15,397 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,209 | ₩15,223 | ₩14,593 | ₩14,941 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,048 | ₩15,517 | ₩14,901 | ₩15,249 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,156 | ₩15,531 | ₩15,008 | ₩15,035 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,941 | ₩15,330 | ₩14,780 | ₩15,129 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,713 | ₩15,129 | ₩14,486 | ₩14,700 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,285 | ₩14,780 | ₩14,218 | ₩14,553 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,405 | ₩14,713 | ₩14,177 | ₩14,405 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,914 | ₩14,914 | ₩14,204 | ₩14,244 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,727 | ₩14,941 | ₩14,687 | ₩14,740 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,754 | ₩15,169 | ₩14,687 | ₩14,794 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,512 | ₩14,740 | ₩14,258 | ₩14,673 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,874 | ₩14,874 | ₩14,445 | ₩14,566 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,861 | ₩15,196 | ₩14,646 | ₩14,646 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,129 | ₩15,196 | ₩14,780 | ₩14,981 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,249 | ₩15,330 | ₩15,075 | ₩15,156 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,847 | ₩15,437 | ₩14,754 | ₩15,330 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,847 | ₩15,035 | ₩14,512 | ₩14,633 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,767 | ₩15,022 | ₩14,700 | ₩14,955 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,914 | ₩15,303 | ₩14,660 | ₩14,767 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,821 | ₩15,008 | ₩14,713 | ₩14,727 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,941 | ₩15,008 | ₩14,754 | ₩14,861 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,874 | ₩15,102 | ₩14,767 | ₩14,861 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,035 | ₩15,102 | ₩14,740 | ₩15,075 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,142 | ₩15,383 | ₩14,981 | ₩15,102 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,383 | ₩15,852 | ₩14,606 | ₩15,383 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,129 | ₩15,544 | ₩14,928 | ₩15,491 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,075 | ₩15,558 | ₩14,754 | ₩15,236 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,847 | ₩15,129 | ₩14,780 | ₩15,022 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,075 | ₩15,169 | ₩14,740 | ₩14,794 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,807 | ₩15,156 | ₩14,740 | ₩15,035 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,008 | ₩15,290 | ₩14,767 | ₩14,780 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,405 | ₩14,660 | ₩14,177 | ₩14,593 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,338 | ₩14,727 | ₩14,338 | ₩14,512 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,499 | ₩14,767 | ₩14,459 | ₩14,499 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,338 | ₩14,794 | ₩14,338 | ₩14,553 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,539 | ₩14,660 | ₩14,486 | ₩14,486 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩14,995 | ₩14,995 | ₩14,486 | ₩14,646 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,941 | ₩15,022 | ₩14,713 | ₩14,968 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,888 | ₩14,888 | ₩14,660 | ₩14,754 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,486 | ₩14,941 | ₩14,472 | ₩14,888 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,472 | ₩14,834 | ₩14,419 | ₩14,445 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,352 | ₩14,847 | ₩14,352 | ₩14,740 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,338 | ₩14,566 | ₩14,177 | ₩14,258 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,445 | ₩14,445 | ₩13,909 | ₩14,352 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,606 | ₩14,713 | ₩14,258 | ₩14,499 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,124 | ₩14,861 | ₩14,124 | ₩14,606 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,151 | ₩14,365 | ₩13,682 | ₩14,365 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,432 | ₩14,606 | ₩13,990 | ₩14,017 | -2.88% | 4.8만 |
|---|