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 | ₩17,155 | ₩17,409 | ₩16,900 | ₩17,155 | 0.00% | 2.6만 |
| 2026.10.08 | ₩16,914 | ₩17,369 | ₩16,431 | ₩17,155 | +1.43% | 6.4만 |
| 2026.10.07 | ₩16,914 | ₩17,262 | ₩16,860 | ₩17,088 | +1.03% | 3.3만 |
| 2026.10.06 | ₩17,141 | ₩17,383 | ₩16,994 | ₩17,115 | -0.16% | 3만 |
| 2026.10.05 | ₩16,833 | ₩17,155 | ₩16,739 | ₩17,034 | +1.19% | 3.7만 |
| 2026.10.02 | ₩16,887 | ₩17,115 | ₩16,713 | ₩16,981 | +0.56% | 5만 |
| 2026.10.01 | ₩16,538 | ₩16,887 | ₩16,391 | ₩16,847 | +1.86% | 3.6만 |
| 2026.09.30 | ₩16,753 | ₩16,847 | ₩16,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,726 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩16,659 | ₩17,155 | ₩16,418 | ₩16,887 | +1.37% | 7.9만 |
|---|
| 2026.09.28 | ₩16,753 | ₩17,155 | ₩16,431 | ₩16,887 | +0.80% | 9.4만 |
|---|
| 2026.09.25 | ₩16,686 | ₩16,914 | ₩16,364 | ₩16,753 | +0.40% | 9.2만 |
|---|
| 2026.09.24 | ₩16,686 | ₩16,753 | ₩16,150 | ₩16,659 | -0.16% | 5.5만 |
|---|
| 2026.09.23 | ₩16,766 | ₩17,007 | ₩16,458 | ₩16,592 | -1.04% | 10.2만 |
|---|
| 2026.09.22 | ₩16,686 | ₩17,235 | ₩16,404 | ₩17,208 | +3.13% | 11.6만 |
|---|
| 2026.09.21 | ₩16,914 | ₩17,101 | ₩16,243 | ₩16,766 | -0.87% | 17.3만 |
|---|
| 2026.09.18 | ₩17,302 | ₩17,450 | ₩16,377 | ₩16,552 | -4.34% | 16.9만 |
|---|
| 2026.09.17 | ₩16,686 | ₩17,610 | ₩16,525 | ₩17,369 | +4.10% | 11.9만 |
|---|
| 2026.09.16 | ₩16,793 | ₩16,927 | ₩16,391 | ₩16,686 | -0.64% | 7.9만 |
|---|
| 2026.09.15 | ₩16,686 | ₩16,940 | ₩16,565 | ₩16,726 | +0.24% | 9.7만 |
|---|
| 2026.09.14 | ₩16,686 | ₩17,021 | ₩16,605 | ₩16,686 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩17,021 | ₩17,275 | ₩16,123 | ₩16,726 | -1.73% | 5.1만 |
|---|
| 2026.09.10 | ₩17,208 | ₩17,208 | ₩16,485 | ₩16,713 | -2.88% | 6만 |
|---|
| 2026.09.09 | ₩17,141 | ₩17,409 | ₩16,927 | ₩17,141 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩17,785 | ₩18,133 | ₩16,914 | ₩17,074 | -3.99% | 3.8만 |
|---|
| 2026.09.04 | ₩17,959 | ₩18,173 | ₩17,517 | ₩17,785 | -0.97% | 2.5만 |
|---|
| 2026.09.03 | ₩18,039 | ₩18,428 | ₩17,852 | ₩18,013 | -0.15% | 6만 |
|---|
| 2026.09.02 | ₩17,423 | ₩18,013 | ₩17,423 | ₩17,745 | +1.85% | 6.8만 |
|---|
| 2026.09.01 | ₩17,463 | ₩17,946 | ₩17,141 | ₩17,222 | -1.38% | 2.5만 |
|---|
| 2026.08.31 | ₩17,436 | ₩17,972 | ₩17,289 | ₩17,584 | +0.85% | 6.5만 |
|---|
| 2026.08.28 | ₩17,610 | ₩17,758 | ₩17,262 | ₩17,543 | -0.38% | 3.4만 |
|---|
| 2026.08.27 | ₩17,584 | ₩17,637 | ₩17,356 | ₩17,517 | -0.38% | 3.6만 |
|---|
| 2026.08.26 | ₩17,664 | ₩17,798 | ₩16,860 | ₩17,409 | -1.44% | 4.5만 |
|---|
| 2026.08.25 | ₩18,133 | ₩18,294 | ₩17,275 | ₩17,678 | -2.51% | 5.1만 |
|---|
| 2026.08.24 | ₩17,825 | ₩18,415 | ₩17,637 | ₩17,999 | +0.98% | 12.8만 |
|---|
| 2026.08.21 | ₩17,463 | ₩17,798 | ₩17,182 | ₩17,771 | +1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩17,275 | ₩17,463 | ₩16,512 | ₩17,396 | +0.70% | 4.1만 |
|---|
| 2026.08.19 | ₩17,289 | ₩17,664 | ₩17,222 | ₩17,316 | +0.16% | 5.9만 |
|---|
| 2026.08.18 | ₩17,691 | ₩17,812 | ₩17,195 | ₩17,275 | -2.35% | 4.2만 |
|---|
| 2026.08.17 | ₩17,691 | ₩18,629 | ₩17,597 | ₩17,865 | +0.98% | 12.6만 |
|---|
| 2026.08.14 | ₩17,329 | ₩17,999 | ₩17,222 | ₩17,812 | +2.78% | 8만 |
|---|
| 2026.08.13 | ₩17,637 | ₩17,879 | ₩17,329 | ₩17,785 | +0.84% | 5.4만 |
|---|
| 2026.08.12 | ₩17,651 | ₩17,959 | ₩17,476 | ₩17,651 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩17,557 | ₩17,986 | ₩17,061 | ₩17,637 | +0.46% | 4.8만 |
|---|
| 2026.08.10 | ₩18,013 | ₩18,441 | ₩16,927 | ₩17,704 | -1.71% | 7.6만 |
|---|
| 2026.08.07 | ₩17,745 | ₩18,482 | ₩17,235 | ₩18,455 | +4.00% | 15.2만 |
|---|
| 2026.08.06 | ₩17,476 | ₩17,476 | ₩16,726 | ₩17,235 | -1.38% | 5.4만 |
|---|
| 2026.08.05 | ₩17,074 | ₩17,503 | ₩16,833 | ₩17,289 | +1.26% | 10.5만 |
|---|
| 2026.08.04 | ₩15,480 | ₩16,927 | ₩15,372 | ₩16,766 | +8.31% | 14.6만 |
|---|
| 2026.08.03 | ₩14,876 | ₩15,265 | ₩14,756 | ₩15,171 | +1.98% | 3.4만 |
|---|
| 2026.07.31 | ₩14,421 | ₩14,769 | ₩14,327 | ₩14,622 | +1.39% | 4.3만 |
|---|
| 2026.07.30 | ₩15,037 | ₩15,037 | ₩14,541 | ₩14,635 | -2.67% | 3.2만 |
|---|
| 2026.07.29 | ₩14,943 | ₩15,144 | ₩14,769 | ₩14,917 | -0.18% | 6.3만 |
|---|
| 2026.07.28 | ₩15,185 | ₩15,279 | ₩15,037 | ₩15,144 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩14,943 | ₩15,238 | ₩14,769 | ₩14,997 | +0.36% | 3.3만 |
|---|
| 2026.07.24 | ₩14,515 | ₩14,876 | ₩14,086 | ₩14,742 | +1.57% | 4.2만 |
|---|
| 2026.07.23 | ₩14,206 | ₩14,515 | ₩14,072 | ₩14,461 | +1.79% | 3.3만 |
|---|
| 2026.07.22 | ₩14,595 | ₩14,622 | ₩14,220 | ₩14,327 | -1.84% | 4.3만 |
|---|
| 2026.07.21 | ₩14,488 | ₩14,809 | ₩14,340 | ₩14,756 | +1.85% | 4.4만 |
|---|
| 2026.07.20 | ₩14,595 | ₩14,742 | ₩14,474 | ₩14,555 | -0.28% | 3.8만 |
|---|
| 2026.07.17 | ₩14,836 | ₩15,131 | ₩14,702 | ₩14,756 | -0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩14,622 | ₩14,943 | ₩14,501 | ₩14,876 | +1.74% | 2.9만 |
|---|
| 2026.07.15 | ₩14,635 | ₩15,010 | ₩14,381 | ₩14,595 | -0.27% | 2.9만 |
|---|
| 2026.07.14 | ₩14,769 | ₩15,118 | ₩14,635 | ₩14,716 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩14,823 | ₩15,077 | ₩14,461 | ₩14,850 | +0.18% | 4.8만 |
|---|
| 2026.07.10 | ₩14,622 | ₩14,943 | ₩14,622 | ₩14,850 | +1.56% | 3.6만 |
|---|
| 2026.07.09 | ₩14,689 | ₩15,104 | ₩14,635 | ₩14,756 | +0.46% | 2.6만 |
|---|
| 2026.07.08 | ₩14,930 | ₩15,037 | ₩14,568 | ₩14,635 | -1.97% | 3.8만 |
|---|
| 2026.07.07 | ₩15,144 | ₩15,466 | ₩14,917 | ₩15,198 | +0.35% | 6.5만 |
|---|
| 2026.07.06 | ₩15,185 | ₩15,707 | ₩14,917 | ₩15,091 | -0.62% | 5.4만 |
|---|
| 2026.07.02 | ₩15,225 | ₩15,466 | ₩14,930 | ₩15,252 | +0.18% | 2.3만 |
|---|
| 2026.07.01 | ₩15,198 | ₩15,748 | ₩15,198 | ₩15,319 | +0.79% | 4.8만 |
|---|
| 2026.06.30 | ₩15,533 | ₩15,681 | ₩15,037 | ₩15,104 | -2.76% | 7.4만 |
|---|
| 2026.06.29 | ₩15,734 | ₩15,962 | ₩15,480 | ₩15,707 | -0.17% | 11.7만 |
|---|
| 2026.06.26 | ₩14,608 | ₩16,243 | ₩14,608 | ₩16,016 | +9.63% | 51.4만 |
|---|
| 2026.06.25 | ₩15,413 | ₩15,815 | ₩14,742 | ₩14,809 | -3.91% | 5.9만 |
|---|
| 2026.06.24 | ₩15,480 | ₩15,868 | ₩15,346 | ₩15,533 | +0.35% | 9.5만 |
|---|
| 2026.06.23 | ₩14,984 | ₩15,466 | ₩14,716 | ₩15,386 | +2.68% | 9.2만 |
|---|
| 2026.06.22 | ₩14,434 | ₩15,010 | ₩14,434 | ₩14,756 | +2.23% | 6.4만 |
|---|
| 2026.06.18 | ₩14,823 | ₩14,997 | ₩14,528 | ₩14,595 | -1.54% | 13.9만 |
|---|
| 2026.06.17 | ₩14,582 | ₩14,823 | ₩14,555 | ₩14,675 | +0.64% | 3.4만 |
|---|
| 2026.06.16 | ₩14,970 | ₩15,279 | ₩14,474 | ₩14,595 | -2.51% | 6.8만 |
|---|
| 2026.06.15 | ₩14,957 | ₩15,399 | ₩14,474 | ₩14,769 | -1.25% | 5.4만 |
|---|
| 2026.06.12 | ₩15,238 | ₩15,386 | ₩14,823 | ₩14,930 | -2.02% | 10.3만 |
|---|
| 2026.06.11 | ₩15,225 | ₩15,319 | ₩14,742 | ₩15,037 | -1.23% | 4.3만 |
|---|
| 2026.06.10 | ₩14,675 | ₩15,225 | ₩14,649 | ₩15,051 | +2.56% | 6.3만 |
|---|
| 2026.06.09 | ₩14,314 | ₩14,943 | ₩14,273 | ₩14,488 | +1.22% | 8.9만 |
|---|
| 2026.06.08 | ₩14,756 | ₩14,756 | ₩14,166 | ₩14,314 | -3.00% | 4.3만 |
|---|
| 2026.06.05 | ₩14,716 | ₩14,970 | ₩14,421 | ₩14,662 | -0.36% | 8만 |
|---|
| 2026.06.04 | ₩14,515 | ₩14,823 | ₩14,354 | ₩14,622 | +0.74% | 7.1만 |
|---|
| 2026.06.03 | ₩14,421 | ₩14,823 | ₩14,220 | ₩14,220 | -1.39% | 8.6만 |
|---|
| 2026.06.02 | ₩13,898 | ₩14,876 | ₩13,844 | ₩14,635 | +5.30% | 8.4만 |
|---|
| 2026.06.01 | ₩13,858 | ₩14,381 | ₩13,764 | ₩13,978 | +0.87% | 5.7만 |
|---|
| 2026.05.29 | ₩14,260 | ₩14,836 | ₩13,965 | ₩14,005 | -1.79% | 9.3만 |
|---|
| 2026.05.28 | ₩14,381 | ₩14,702 | ₩14,220 | ₩14,260 | -0.84% | 3.9만 |
|---|
| 2026.05.27 | ₩14,461 | ₩14,742 | ₩14,260 | ₩14,448 | -0.09% | 4.5만 |
|---|
| 2026.05.26 | ₩13,831 | ₩14,474 | ₩13,643 | ₩14,407 | +4.17% | 6.2만 |
|---|
| 2026.05.22 | ₩13,858 | ₩13,992 | ₩13,670 | ₩13,898 | +0.29% | 4.4만 |
|---|
| 2026.05.21 | ₩13,670 | ₩14,019 | ₩13,268 | ₩13,938 | +1.96% | 4.9만 |
|---|
| 2026.05.20 | ₩13,375 | ₩13,751 | ₩13,375 | ₩13,657 | +2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩13,362 | ₩13,737 | ₩13,362 | ₩13,469 | +0.80% | 4.1만 |
|---|
| 2026.05.18 | ₩13,469 | ₩13,697 | ₩13,282 | ₩13,496 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩13,308 | ₩13,657 | ₩13,107 | ₩13,349 | +0.30% | 4.5만 |
|---|
| 2026.05.14 | ₩13,590 | ₩13,871 | ₩13,174 | ₩13,375 | -1.58% | 4.2만 |
|---|
| 2026.05.13 | ₩13,134 | ₩13,483 | ₩13,134 | ₩13,416 | +2.14% | 13.6만 |
|---|
| 2026.05.12 | ₩13,241 | ₩13,670 | ₩12,665 | ₩13,268 | +0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩13,362 | ₩13,751 | ₩13,134 | ₩13,322 | -0.30% | 10.8만 |
|---|
| 2026.05.08 | ₩12,933 | ₩13,456 | ₩12,933 | ₩13,389 | +3.52% | 4.6만 |
|---|
| 2026.05.07 | ₩13,067 | ₩13,442 | ₩11,915 | ₩13,094 | +0.21% | 5.6만 |
|---|
| 2026.05.06 | ₩12,866 | ₩13,322 | ₩12,732 | ₩12,933 | +0.52% | 9.9만 |
|---|
| 2026.05.05 | ₩13,322 | ₩13,684 | ₩12,826 | ₩12,839 | -3.62% | 3.6만 |
|---|
| 2026.05.04 | ₩13,831 | ₩14,206 | ₩13,684 | ₩13,764 | -0.48% | 4.8만 |
|---|
| 2026.05.01 | ₩13,831 | ₩14,300 | ₩13,697 | ₩14,019 | +1.36% | 2.6만 |
|---|
| 2026.04.30 | ₩14,273 | ₩14,850 | ₩14,273 | ₩14,394 | +0.85% | 4.9만 |
|---|
| 2026.04.29 | ₩14,582 | ₩14,716 | ₩14,461 | ₩14,515 | -0.46% | 4.3만 |
|---|
| 2026.04.28 | ₩14,314 | ₩14,783 | ₩14,180 | ₩14,716 | +2.81% | 3만 |
|---|
| 2026.04.27 | ₩14,394 | ₩14,421 | ₩14,032 | ₩14,166 | -1.58% | 2.5만 |
|---|
| 2026.04.24 | ₩14,260 | ₩14,622 | ₩14,233 | ₩14,528 | +1.88% | 3.9만 |
|---|
| 2026.04.23 | ₩14,501 | ₩14,662 | ₩14,220 | ₩14,421 | -0.55% | 1.4만 |
|---|
| 2026.04.22 | ₩14,461 | ₩14,742 | ₩14,287 | ₩14,461 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩14,555 | ₩14,729 | ₩14,434 | ₩14,528 | -0.18% | 2.4만 |
|---|
| 2026.04.20 | ₩14,407 | ₩14,729 | ₩14,314 | ₩14,434 | +0.19% | 4.3만 |
|---|
| 2026.04.17 | ₩14,327 | ₩14,809 | ₩14,220 | ₩14,595 | +1.87% | 3.4만 |
|---|
| 2026.04.16 | ₩14,287 | ₩14,729 | ₩13,938 | ₩14,126 | -1.13% | 2.6만 |
|---|
| 2026.04.15 | ₩14,166 | ₩14,635 | ₩14,166 | ₩14,421 | +1.80% | 2.7만 |
|---|
| 2026.04.14 | ₩14,340 | ₩14,381 | ₩13,885 | ₩14,300 | -0.28% | 5.9만 |
|---|
| 2026.04.13 | ₩13,764 | ₩14,903 | ₩13,764 | ₩14,273 | +3.70% | 9.6만 |
|---|
| 2026.04.10 | ₩14,193 | ₩14,193 | ₩13,844 | ₩13,965 | -1.61% | 2.5만 |
|---|
| 2026.04.09 | ₩13,978 | ₩14,474 | ₩13,871 | ₩14,260 | +2.01% | 2.8만 |
|---|
| 2026.04.08 | ₩14,153 | ₩14,300 | ₩13,764 | ₩14,139 | -0.09% | 4.6만 |
|---|
| 2026.04.07 | ₩13,885 | ₩13,911 | ₩13,697 | ₩13,751 | -0.97% | 3.9만 |
|---|
| 2026.04.06 | ₩13,643 | ₩14,086 | ₩13,563 | ₩13,737 | +0.69% | 5.8만 |
|---|
| 2026.04.02 | ₩13,375 | ₩13,858 | ₩13,134 | ₩13,670 | +2.20% | 3.5만 |
|---|
| 2026.04.01 | ₩13,375 | ₩13,684 | ₩13,201 | ₩13,576 | +1.50% | 4.3만 |
|---|
| 2026.03.31 | ₩13,456 | ₩13,724 | ₩13,188 | ₩13,362 | -0.70% | 7.4만 |
|---|
| 2026.03.30 | ₩12,933 | ₩13,550 | ₩12,598 | ₩13,389 | +3.52% | 5.7만 |
|---|
| 2026.03.27 | ₩12,987 | ₩13,134 | ₩12,598 | ₩12,853 | -1.03% | 4.7만 |
|---|
| 2026.03.26 | ₩12,759 | ₩13,201 | ₩12,759 | ₩13,148 | +3.05% | 3.6만 |
|---|
| 2026.03.25 | ₩13,121 | ₩13,201 | ₩12,880 | ₩12,933 | -1.43% | 4.3만 |
|---|
| 2026.03.24 | ₩12,906 | ₩13,215 | ₩12,759 | ₩13,107 | +1.56% | 4.8만 |
|---|
| 2026.03.23 | ₩13,134 | ₩13,402 | ₩12,732 | ₩12,906 | -1.73% | 15.8만 |
|---|
| 2026.03.20 | ₩12,585 | ₩13,295 | ₩12,330 | ₩13,054 | +3.73% | 17.4만 |
|---|
| 2026.03.19 | ₩12,357 | ₩12,638 | ₩12,290 | ₩12,544 | +1.52% | 4.2만 |
|---|
| 2026.03.18 | ₩12,665 | ₩12,678 | ₩12,451 | ₩12,451 | -1.69% | 4.8만 |
|---|
| 2026.03.17 | ₩12,853 | ₩12,866 | ₩12,544 | ₩12,759 | -0.73% | 6.2만 |
|---|
| 2026.03.16 | ₩12,893 | ₩13,322 | ₩12,625 | ₩12,786 | -0.83% | 6.4만 |
|---|
| 2026.03.13 | ₩13,000 | ₩13,000 | ₩12,544 | ₩12,692 | -2.37% | 6.1만 |
|---|
| 2026.03.12 | ₩12,518 | ₩12,906 | ₩12,518 | ₩12,813 | +2.36% | 6.4만 |
|---|
| 2026.03.11 | ₩13,000 | ₩13,174 | ₩12,745 | ₩12,799 | -1.55% | 4.9만 |
|---|
| 2026.03.10 | ₩13,335 | ₩13,617 | ₩13,134 | ₩13,134 | -1.51% | 8.5만 |
|---|
| 2026.03.09 | ₩14,032 | ₩14,729 | ₩13,215 | ₩13,469 | -4.01% | 8.1만 |
|---|
| 2026.03.06 | ₩14,233 | ₩14,729 | ₩13,791 | ₩14,113 | -0.85% | 9.2만 |
|---|
| 2026.03.05 | ₩14,300 | ₩14,662 | ₩14,206 | ₩14,407 | +0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩14,032 | ₩14,622 | ₩14,032 | ₩14,474 | +3.15% | 4.3만 |
|---|
| 2026.03.03 | ₩13,402 | ₩14,113 | ₩13,375 | ₩13,965 | +4.20% | 5.2만 |
|---|
| 2026.03.02 | ₩14,086 | ₩14,903 | ₩13,751 | ₩14,662 | +4.09% | 4.6만 |
|---|
| 2026.02.27 | ₩14,461 | ₩14,622 | ₩14,233 | ₩14,421 | -0.28% | 3.5만 |
|---|
| 2026.02.26 | ₩14,434 | ₩14,890 | ₩14,394 | ₩14,568 | +0.93% | 1.7만 |
|---|
| 2026.02.25 | ₩14,180 | ₩14,541 | ₩14,032 | ₩14,287 | +0.76% | 4.8만 |
|---|
| 2026.02.24 | ₩14,072 | ₩14,515 | ₩13,670 | ₩14,005 | -0.48% | 6.3만 |
|---|
| 2026.02.23 | ₩14,340 | ₩14,340 | ₩14,046 | ₩14,059 | -1.96% | 4.5만 |
|---|
| 2026.02.20 | ₩14,515 | ₩14,984 | ₩14,354 | ₩14,515 | 0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩14,327 | ₩14,783 | ₩14,139 | ₩14,474 | +1.03% | 3.3만 |
|---|
| 2026.02.18 | ₩14,448 | ₩14,890 | ₩14,381 | ₩14,501 | +0.37% | 4.2만 |
|---|
| 2026.02.17 | ₩14,287 | ₩14,796 | ₩14,220 | ₩14,394 | +0.75% | 4.8만 |
|---|
| 2026.02.13 | ₩14,019 | ₩14,568 | ₩13,898 | ₩14,220 | +1.43% | 3.6만 |
|---|
| 2026.02.12 | ₩14,166 | ₩14,314 | ₩13,871 | ₩14,099 | -0.47% | 5.6만 |
|---|
| 2026.02.11 | ₩14,756 | ₩14,836 | ₩14,180 | ₩14,193 | -3.81% | 8.7만 |
|---|
| 2026.02.10 | ₩14,649 | ₩14,890 | ₩14,300 | ₩14,702 | +0.37% | 6만 |
|---|
| 2026.02.09 | ₩14,582 | ₩14,930 | ₩14,474 | ₩14,608 | +0.18% | 8.6만 |
|---|
| 2026.02.06 | ₩14,716 | ₩15,077 | ₩14,474 | ₩14,474 | -1.64% | 8.6만 |
|---|
| 2026.02.05 | ₩14,582 | ₩14,890 | ₩14,582 | ₩14,702 | +0.83% | 3.5만 |
|---|
| 2026.02.04 | ₩14,729 | ₩14,876 | ₩14,488 | ₩14,528 | -1.36% | 5.3만 |
|---|
| 2026.02.03 | ₩14,890 | ₩14,970 | ₩14,555 | ₩14,729 | -1.08% | 4.5만 |
|---|
| 2026.02.02 | ₩14,541 | ₩14,997 | ₩14,541 | ₩14,903 | +2.49% | 5.1만 |
|---|
| 2026.01.30 | ₩14,193 | ₩14,595 | ₩14,099 | ₩14,541 | +2.46% | 5.8만 |
|---|
| 2026.01.29 | ₩14,180 | ₩14,381 | ₩13,871 | ₩14,247 | +0.47% | 11만 |
|---|
| 2026.01.28 | ₩14,072 | ₩14,206 | ₩13,818 | ₩14,113 | +0.29% | 9.5만 |
|---|
| 2026.01.27 | ₩14,193 | ₩14,448 | ₩13,978 | ₩14,126 | -0.47% | 5.4만 |
|---|
| 2026.01.26 | ₩14,461 | ₩14,702 | ₩14,166 | ₩14,300 | -1.11% | 7만 |
|---|
| 2026.01.23 | ₩14,394 | ₩14,608 | ₩14,206 | ₩14,407 | +0.09% | 8.3만 |
|---|
| 2026.01.22 | ₩14,635 | ₩15,024 | ₩14,461 | ₩14,501 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩15,104 | ₩15,104 | ₩14,273 | ₩14,528 | -3.82% | 1.9만 |
|---|
| 2026.01.20 | ₩14,421 | ₩14,555 | ₩14,327 | ₩14,354 | -0.46% | 4만 |
|---|
| 2026.01.16 | ₩14,796 | ₩14,930 | ₩14,461 | ₩14,461 | -2.26% | 4.9만 |
|---|
| 2026.01.15 | ₩14,555 | ₩14,970 | ₩14,555 | ₩14,823 | +1.84% | 4.1만 |
|---|
| 2026.01.14 | ₩14,662 | ₩14,796 | ₩14,515 | ₩14,608 | -0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩14,675 | ₩15,064 | ₩14,555 | ₩14,635 | -0.27% | 4.5만 |
|---|
| 2026.01.12 | ₩14,555 | ₩14,970 | ₩14,555 | ₩14,876 | +2.21% | 3.3만 |
|---|
| 2026.01.09 | ₩14,662 | ₩14,850 | ₩14,555 | ₩14,662 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩14,381 | ₩14,957 | ₩14,340 | ₩14,742 | +2.52% | 3.7만 |
|---|
| 2026.01.07 | ₩14,515 | ₩14,716 | ₩14,220 | ₩14,421 | -0.65% | 6만 |
|---|
| 2026.01.06 | ₩14,568 | ₩14,850 | ₩14,354 | ₩14,608 | +0.28% | 4.5만 |
|---|
| 2026.01.05 | ₩14,488 | ₩14,850 | ₩14,153 | ₩14,702 | +1.48% | 6.1만 |
|---|
| 2026.01.02 | ₩15,010 | ₩15,077 | ₩14,582 | ₩14,608 | -2.68% | 4.1만 |
|---|
| 2025.12.31 | ₩15,211 | ₩15,211 | ₩14,970 | ₩15,077 | -0.88% | 2.3만 |
|---|
| 2025.12.30 | ₩15,413 | ₩15,560 | ₩15,051 | ₩15,158 | -1.65% | 7만 |
|---|
| 2025.12.29 | ₩15,761 | ₩15,761 | ₩15,319 | ₩15,480 | -1.79% | 5만 |
|---|
| 2025.12.26 | ₩15,855 | ₩16,217 | ₩15,734 | ₩15,908 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩15,774 | ₩16,002 | ₩15,774 | ₩15,855 | +0.51% | 3.3만 |
|---|
| 2025.12.23 | ₩15,681 | ₩16,002 | ₩15,533 | ₩15,748 | +0.43% | 6.3만 |
|---|
| 2025.12.22 | ₩15,547 | ₩15,868 | ₩15,547 | ₩15,721 | +1.12% | 5.7만 |
|---|
| 2025.12.19 | ₩15,346 | ₩15,774 | ₩14,997 | ₩15,520 | +1.14% | 26.1만 |
|---|
| 2025.12.18 | ₩15,064 | ₩15,654 | ₩15,064 | ₩15,399 | +2.22% | 5.8만 |
|---|
| 2025.12.17 | ₩15,211 | ₩15,225 | ₩14,595 | ₩14,943 | -1.76% | 12.6만 |
|---|
| 2025.12.16 | ₩15,051 | ₩15,520 | ₩14,903 | ₩15,252 | +1.34% | 8.2만 |
|---|
| 2025.12.15 | ₩15,158 | ₩15,533 | ₩15,010 | ₩15,037 | -0.80% | 8만 |
|---|
| 2025.12.12 | ₩14,943 | ₩15,332 | ₩14,783 | ₩15,131 | +1.26% | 7.7만 |
|---|
| 2025.12.11 | ₩14,716 | ₩15,131 | ₩14,488 | ₩14,702 | -0.09% | 18.5만 |
|---|
| 2025.12.10 | ₩14,287 | ₩14,783 | ₩14,220 | ₩14,555 | +1.88% | 10.5만 |
|---|
| 2025.12.09 | ₩14,407 | ₩14,716 | ₩14,180 | ₩14,407 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩14,917 | ₩14,917 | ₩14,206 | ₩14,247 | -4.49% | 6.5만 |
|---|
| 2025.12.05 | ₩14,729 | ₩14,943 | ₩14,689 | ₩14,742 | +0.09% | 3.6만 |
|---|
| 2025.12.04 | ₩14,756 | ₩15,171 | ₩14,689 | ₩14,796 | +0.27% | 4.3만 |
|---|
| 2025.12.03 | ₩14,515 | ₩14,742 | ₩14,260 | ₩14,675 | +1.11% | 7.8만 |
|---|
| 2025.12.02 | ₩14,876 | ₩14,876 | ₩14,448 | ₩14,568 | -2.07% | 5.5만 |
|---|
| 2025.12.01 | ₩14,863 | ₩15,198 | ₩14,649 | ₩14,649 | -1.44% | 4만 |
|---|
| 2025.11.28 | ₩15,131 | ₩15,198 | ₩14,783 | ₩14,984 | -0.97% | 3.9만 |
|---|
| 2025.11.26 | ₩15,252 | ₩15,332 | ₩15,077 | ₩15,158 | -0.62% | 4만 |
|---|
| 2025.11.25 | ₩14,850 | ₩15,439 | ₩14,756 | ₩15,332 | +3.25% | 6.8만 |
|---|
| 2025.11.24 | ₩14,850 | ₩15,037 | ₩14,515 | ₩14,635 | -1.44% | 35.6만 |
|---|
| 2025.11.21 | ₩14,769 | ₩15,024 | ₩14,702 | ₩14,957 | +1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩14,917 | ₩15,305 | ₩14,662 | ₩14,769 | -0.99% | 4.6만 |
|---|
| 2025.11.19 | ₩14,823 | ₩15,010 | ₩14,716 | ₩14,729 | -0.63% | 3.9만 |
|---|
| 2025.11.18 | ₩14,943 | ₩15,010 | ₩14,756 | ₩14,863 | -0.54% | 4.2만 |
|---|
| 2025.11.17 | ₩14,876 | ₩15,104 | ₩14,769 | ₩14,863 | -0.09% | 5.5만 |
|---|
| 2025.11.14 | ₩15,037 | ₩15,104 | ₩14,742 | ₩15,077 | +0.27% | 4.7만 |
|---|
| 2025.11.13 | ₩15,144 | ₩15,386 | ₩14,984 | ₩15,104 | -0.27% | 3.6만 |
|---|
| 2025.11.12 | ₩15,386 | ₩15,855 | ₩14,608 | ₩15,386 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩15,131 | ₩15,547 | ₩14,930 | ₩15,493 | +2.39% | 4.5만 |
|---|
| 2025.11.10 | ₩15,077 | ₩15,560 | ₩14,756 | ₩15,238 | +1.07% | 14.7만 |
|---|
| 2025.11.07 | ₩14,850 | ₩15,131 | ₩14,783 | ₩15,024 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩15,077 | ₩15,171 | ₩14,742 | ₩14,796 | -1.87% | 3.4만 |
|---|
| 2025.11.05 | ₩14,809 | ₩15,158 | ₩14,742 | ₩15,037 | +1.54% | 9.1만 |
|---|
| 2025.11.04 | ₩15,010 | ₩15,292 | ₩14,769 | ₩14,783 | -1.52% | 3.3만 |
|---|
| 2025.11.03 | ₩14,407 | ₩14,662 | ₩14,180 | ₩14,595 | +1.30% | 3.7만 |
|---|
| 2025.10.31 | ₩14,340 | ₩14,729 | ₩14,340 | ₩14,515 | +1.21% | 4만 |
|---|
| 2025.10.30 | ₩14,501 | ₩14,769 | ₩14,461 | ₩14,501 | 0.00% | 3.3만 |
|---|
| 2025.10.29 | ₩14,340 | ₩14,796 | ₩14,340 | ₩14,555 | +1.50% | 4.7만 |
|---|
| 2025.10.28 | ₩14,541 | ₩14,662 | ₩14,488 | ₩14,488 | -0.37% | 1.9만 |
|---|
| 2025.10.27 | ₩14,997 | ₩14,997 | ₩14,488 | ₩14,649 | -2.32% | 5.5만 |
|---|
| 2025.10.24 | ₩14,943 | ₩15,024 | ₩14,716 | ₩14,970 | +0.18% | 2.5만 |
|---|
| 2025.10.23 | ₩14,890 | ₩14,890 | ₩14,662 | ₩14,756 | -0.90% | 2.9만 |
|---|
| 2025.10.22 | ₩14,488 | ₩14,943 | ₩14,474 | ₩14,890 | +2.78% | 5만 |
|---|
| 2025.10.21 | ₩14,474 | ₩14,836 | ₩14,421 | ₩14,448 | -0.19% | 7.8만 |
|---|
| 2025.10.20 | ₩14,354 | ₩14,850 | ₩14,354 | ₩14,742 | +2.71% | 3.9만 |
|---|
| 2025.10.17 | ₩14,340 | ₩14,568 | ₩14,180 | ₩14,260 | -0.56% | 8.7만 |
|---|
| 2025.10.16 | ₩14,448 | ₩14,448 | ₩13,911 | ₩14,354 | -0.65% | 5만 |
|---|
| 2025.10.15 | ₩14,608 | ₩14,716 | ₩14,260 | ₩14,501 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩14,126 | ₩14,863 | ₩14,126 | ₩14,608 | +3.42% | 4.2만 |
|---|
| 2025.10.13 | ₩14,153 | ₩14,367 | ₩13,684 | ₩14,367 | +1.52% | 7만 |
|---|
| 2025.10.10 | ₩14,434 | ₩14,608 | ₩13,992 | ₩14,019 | -2.88% | 4.8만 |
|---|