시장 데이터를 불러오는 중
전체 종목
Crawford & Company Common Stock 과거 주가
Crawford & Company Common Stock · CRD-B · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crawford & Company Common Stock · CRD-B · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,254 | ₩16,254 | ₩16,080 | ₩16,107 | -0.91% | 6.9천 |
| 2026.10.08 | ₩16,027 | ₩16,415 | ₩15,866 | ₩16,214 | +1.17% | 5.5천 |
| 2026.10.07 | ₩16,000 | ₩16,335 | ₩15,812 | ₩16,254 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,201 | ₩16,254 | ₩15,584 | ₩16,254 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,281 | ₩16,509 | ₩15,893 | ₩16,295 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,919 | ₩16,415 | ₩15,919 | ₩16,134 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,584 | ₩16,147 | ₩15,424 | ₩16,080 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,040 | ₩16,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,745 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,067 | ₩16,161 | ₩15,665 | ₩15,852 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,718 | ₩16,080 | ₩15,571 | ₩15,986 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,268 | ₩16,268 | ₩15,424 | ₩15,852 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,102 | ₩16,174 | ₩15,075 | ₩16,161 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,857 | ₩16,857 | ₩15,826 | ₩15,826 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,410 | ₩16,656 | ₩15,357 | ₩16,656 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,852 | ₩16,053 | ₩15,397 | ₩15,879 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,554 | ₩17,554 | ₩15,638 | ₩16,013 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,571 | ₩17,621 | ₩15,115 | ₩17,554 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,611 | ₩15,611 | ₩15,075 | ₩15,129 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,584 | ₩15,692 | ₩15,504 | ₩15,598 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,335 | ₩16,335 | ₩15,611 | ₩15,732 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,772 | ₩15,946 | ₩15,089 | ₩15,826 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,906 | ₩16,067 | ₩15,450 | ₩15,598 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,759 | ₩16,080 | ₩15,517 | ₩15,960 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩16,013 | ₩16,053 | ₩15,276 | ₩15,276 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,268 | ₩16,576 | ₩15,866 | ₩16,201 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,933 | ₩16,898 | ₩15,933 | ₩16,348 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,067 | ₩16,522 | ₩15,986 | ₩16,147 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,402 | ₩16,415 | ₩15,946 | ₩16,067 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,094 | ₩16,321 | ₩15,558 | ₩16,027 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,946 | ₩16,549 | ₩15,946 | ₩16,375 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,759 | ₩16,174 | ₩15,544 | ₩15,812 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,053 | ₩16,388 | ₩15,772 | ₩15,960 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,228 | ₩16,563 | ₩15,678 | ₩15,785 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,040 | ₩17,219 | ₩15,852 | ₩16,228 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,080 | ₩16,482 | ₩15,852 | ₩16,402 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,718 | ₩16,362 | ₩14,928 | ₩16,107 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,576 | ₩16,697 | ₩16,053 | ₩16,053 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,393 | ₩17,393 | ₩16,496 | ₩16,496 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩17,018 | ₩18,211 | ₩16,656 | ₩16,965 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,563 | ₩16,710 | ₩16,228 | ₩16,710 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,228 | ₩16,683 | ₩16,228 | ₩16,469 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,308 | ₩16,522 | ₩16,120 | ₩16,228 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,335 | ₩16,563 | ₩15,785 | ₩16,120 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,951 | ₩16,951 | ₩15,638 | ₩16,201 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,571 | ₩16,683 | ₩15,571 | ₩16,656 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,638 | ₩15,785 | ₩15,383 | ₩15,531 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,678 | ₩15,933 | ₩15,504 | ₩15,785 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,888 | ₩15,611 | ₩14,847 | ₩15,249 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,655 | ₩14,124 | ₩13,655 | ₩13,909 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,561 | ₩13,668 | ₩13,320 | ₩13,494 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,762 | ₩13,762 | ₩13,400 | ₩13,440 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,775 | ₩14,097 | ₩13,588 | ₩13,936 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,869 | ₩14,338 | ₩13,802 | ₩13,802 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,548 | ₩13,668 | ₩13,534 | ₩13,641 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,092 | ₩13,548 | ₩13,092 | ₩13,548 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,253 | ₩13,561 | ₩13,025 | ₩13,534 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,414 | ₩13,427 | ₩13,333 | ₩13,427 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩12,998 | ₩13,802 | ₩12,998 | ₩13,802 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,588 | ₩13,588 | ₩13,159 | ₩13,159 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,588 | ₩14,097 | ₩13,588 | ₩13,708 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,306 | ₩13,802 | ₩13,306 | ₩13,749 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,333 | ₩13,641 | ₩13,306 | ₩13,521 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,454 | ₩13,775 | ₩13,266 | ₩13,400 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,548 | ₩14,084 | ₩13,239 | ₩13,708 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,976 | ₩13,976 | ₩13,561 | ₩13,561 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,507 | ₩14,003 | ₩13,507 | ₩13,909 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,829 | ₩13,842 | ₩13,695 | ₩13,789 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,722 | ₩14,204 | ₩13,722 | ₩13,896 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,869 | ₩14,419 | ₩13,735 | ₩14,311 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,655 | ₩14,057 | ₩13,655 | ₩14,057 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,976 | ₩14,338 | ₩13,976 | ₩14,218 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,311 | ₩14,311 | ₩13,909 | ₩13,976 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,620 | ₩14,968 | ₩14,311 | ₩14,445 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,829 | ₩14,955 | ₩13,025 | ₩14,539 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,486 | ₩14,740 | ₩13,816 | ₩13,816 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩14,017 | ₩14,941 | ₩14,017 | ₩14,941 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,400 | ₩14,285 | ₩12,556 | ₩14,258 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,878 | ₩13,842 | ₩12,851 | ₩13,735 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,266 | ₩14,365 | ₩13,132 | ₩13,950 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,668 | ₩13,816 | ₩13,427 | ₩13,816 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,668 | ₩14,218 | ₩13,615 | ₩13,802 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,231 | ₩14,419 | ₩13,762 | ₩13,762 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,579 | ₩14,579 | ₩13,990 | ₩14,459 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,392 | ₩14,579 | ₩13,789 | ₩14,472 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,507 | ₩14,445 | ₩13,507 | ₩14,271 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,936 | ₩14,164 | ₩13,521 | ₩13,521 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,615 | ₩13,883 | ₩12,730 | ₩13,280 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,816 | ₩13,856 | ₩13,816 | ₩13,816 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,360 | ₩14,043 | ₩13,360 | ₩13,950 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,387 | ₩14,043 | ₩13,387 | ₩13,387 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,467 | ₩13,682 | ₩13,213 | ₩13,494 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,226 | ₩13,789 | ₩12,811 | ₩13,481 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,280 | ₩13,735 | ₩13,119 | ₩13,440 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,802 | ₩14,043 | ₩13,722 | ₩13,722 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,749 | ₩13,842 | ₩13,749 | ₩13,842 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,043 | ₩14,084 | ₩13,735 | ₩13,816 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,293 | ₩13,869 | ₩13,293 | ₩13,869 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,985 | ₩13,856 | ₩12,985 | ₩13,842 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,213 | ₩13,360 | ₩12,757 | ₩13,199 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,837 | ₩13,400 | ₩12,703 | ₩12,703 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,556 | ₩13,105 | ₩12,422 | ₩12,958 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,556 | ₩13,092 | ₩12,556 | ₩12,717 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,904 | ₩13,266 | ₩12,382 | ₩12,677 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,663 | ₩13,038 | ₩12,663 | ₩13,038 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,280 | ₩13,280 | ₩12,730 | ₩12,730 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,422 | ₩13,052 | ₩12,422 | ₩12,717 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,355 | ₩12,931 | ₩11,926 | ₩12,543 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,368 | ₩12,797 | ₩11,765 | ₩12,556 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,047 | ₩13,038 | ₩11,913 | ₩12,543 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,060 | ₩13,038 | ₩12,060 | ₩12,087 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,891 | ₩13,400 | ₩12,703 | ₩12,703 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,325 | ₩14,325 | ₩12,864 | ₩12,864 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,574 | ₩13,816 | ₩13,440 | ₩13,440 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,641 | ₩13,950 | ₩13,628 | ₩13,869 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,971 | ₩14,124 | ₩12,971 | ₩13,695 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,213 | ₩13,440 | ₩12,945 | ₩12,945 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,440 | ₩13,909 | ₩12,690 | ₩13,320 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,467 | ₩13,682 | ₩13,226 | ₩13,253 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,534 | ₩13,628 | ₩13,092 | ₩13,467 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,775 | ₩13,775 | ₩13,333 | ₩13,400 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,615 | ₩13,762 | ₩13,280 | ₩13,280 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,213 | ₩13,789 | ₩13,213 | ₩13,494 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,958 | ₩13,521 | ₩12,958 | ₩13,521 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,360 | ₩13,601 | ₩13,306 | ₩13,414 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,132 | ₩13,507 | ₩12,797 | ₩13,159 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,896 | ₩14,191 | ₩12,931 | ₩13,132 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,682 | ₩13,816 | ₩13,628 | ₩13,628 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,762 | ₩14,151 | ₩13,695 | ₩14,124 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,963 | ₩14,070 | ₩13,641 | ₩14,017 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,775 | ₩14,204 | ₩13,668 | ₩13,668 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,427 | ₩13,990 | ₩13,414 | ₩13,655 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,427 | ₩13,802 | ₩13,052 | ₩13,588 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,052 | ₩13,548 | ₩13,052 | ₩13,548 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,320 | ₩13,789 | ₩13,132 | ₩13,588 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,186 | ₩13,548 | ₩13,186 | ₩13,507 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,052 | ₩13,052 | ₩12,918 | ₩13,025 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,038 | ₩13,320 | ₩13,025 | ₩13,146 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,105 | ₩13,414 | ₩13,105 | ₩13,146 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,534 | ₩13,574 | ₩13,146 | ₩13,146 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,918 | ₩13,668 | ₩12,918 | ₩13,534 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,770 | ₩13,789 | ₩12,355 | ₩13,775 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,703 | ₩12,703 | ₩12,462 | ₩12,663 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,918 | ₩12,918 | ₩12,569 | ₩12,569 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,623 | ₩13,052 | ₩12,623 | ₩12,851 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,226 | ₩13,226 | ₩12,596 | ₩12,958 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,025 | ₩13,387 | ₩12,677 | ₩12,770 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,744 | ₩12,878 | ₩12,717 | ₩12,878 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,333 | ₩13,373 | ₩12,918 | ₩12,945 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,293 | ₩13,722 | ₩13,293 | ₩13,306 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,097 | ₩14,191 | ₩13,266 | ₩13,373 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,204 | ₩14,231 | ₩13,856 | ₩14,110 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,909 | ₩14,191 | ₩13,829 | ₩14,084 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,615 | ₩14,204 | ₩13,615 | ₩14,003 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,347 | ₩13,695 | ₩12,904 | ₩13,521 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,936 | ₩14,258 | ₩13,293 | ₩13,534 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,105 | ₩13,829 | ₩13,105 | ₩13,320 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,105 | ₩13,722 | ₩13,092 | ₩13,628 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,971 | ₩13,722 | ₩12,851 | ₩13,494 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,199 | ₩13,548 | ₩12,971 | ₩13,012 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,574 | ₩13,588 | ₩13,159 | ₩13,172 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,802 | ₩14,258 | ₩13,802 | ₩14,017 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,030 | ₩14,030 | ₩13,829 | ₩13,963 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,057 | ₩14,151 | ₩13,923 | ₩14,043 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,186 | ₩14,432 | ₩13,132 | ₩14,137 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,708 | ₩14,164 | ₩13,387 | ₩14,164 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩14,017 | ₩14,137 | ₩13,655 | ₩13,869 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,030 | ₩14,472 | ₩13,722 | ₩13,762 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,588 | ₩14,566 | ₩13,521 | ₩14,137 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,491 | ₩15,651 | ₩13,628 | ₩14,258 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,035 | ₩15,035 | ₩14,231 | ₩14,271 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,204 | ₩14,861 | ₩14,204 | ₩14,459 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,633 | ₩14,633 | ₩13,735 | ₩14,003 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,298 | ₩14,526 | ₩14,070 | ₩14,177 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,110 | ₩14,271 | ₩13,816 | ₩14,110 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,936 | ₩14,164 | ₩13,802 | ₩13,802 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩14,003 | ₩14,003 | ₩13,494 | ₩14,003 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,400 | ₩13,896 | ₩13,400 | ₩13,896 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,392 | ₩14,392 | ₩13,347 | ₩13,347 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,574 | ₩13,976 | ₩13,467 | ₩13,467 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,802 | ₩14,164 | ₩13,641 | ₩14,164 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,338 | ₩14,968 | ₩14,070 | ₩14,177 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,325 | ₩14,325 | ₩13,682 | ₩13,883 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,802 | ₩14,097 | ₩13,708 | ₩13,896 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,539 | ₩14,566 | ₩13,936 | ₩14,231 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,472 | ₩14,499 | ₩14,084 | ₩14,258 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,338 | ₩14,338 | ₩13,950 | ₩14,325 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,660 | ₩14,660 | ₩13,936 | ₩14,298 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,615 | ₩14,579 | ₩13,615 | ₩14,579 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,392 | ₩14,392 | ₩13,816 | ₩14,137 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,869 | ₩14,298 | ₩13,628 | ₩14,285 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩14,003 | ₩14,338 | ₩13,481 | ₩13,869 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,829 | ₩13,936 | ₩13,802 | ₩13,856 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,298 | ₩14,298 | ₩13,802 | ₩13,842 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,445 | ₩14,445 | ₩13,601 | ₩13,829 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,137 | ₩14,365 | ₩14,137 | ₩14,365 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,231 | ₩14,780 | ₩14,057 | ₩14,486 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩15,008 | ₩15,008 | ₩14,204 | ₩14,472 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,794 | ₩15,370 | ₩14,740 | ₩15,008 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,048 | ₩15,156 | ₩14,660 | ₩14,995 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,740 | ₩14,914 | ₩14,740 | ₩14,740 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,499 | ₩15,263 | ₩14,499 | ₩14,646 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,499 | ₩14,606 | ₩14,070 | ₩14,311 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,512 | ₩14,606 | ₩14,392 | ₩14,392 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,548 | ₩14,472 | ₩13,548 | ₩14,405 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,285 | ₩14,365 | ₩14,137 | ₩14,137 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,499 | ₩14,606 | ₩14,137 | ₩14,137 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,802 | ₩14,392 | ₩13,454 | ₩14,352 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,534 | ₩14,124 | ₩13,534 | ₩13,909 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,440 | ₩14,003 | ₩13,440 | ₩13,534 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,802 | ₩13,802 | ₩13,534 | ₩13,534 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,749 | ₩13,936 | ₩13,440 | ₩13,507 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,110 | ₩14,271 | ₩13,655 | ₩13,909 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,749 | ₩14,258 | ₩13,601 | ₩14,258 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,695 | ₩13,802 | ₩13,574 | ₩13,574 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,030 | ₩14,030 | ₩13,548 | ₩13,548 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,231 | ₩14,231 | ₩13,802 | ₩13,936 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,499 | ₩14,499 | ₩13,869 | ₩13,869 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,365 | ₩14,512 | ₩14,070 | ₩14,512 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,494 | ₩14,539 | ₩13,494 | ₩14,191 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,218 | ₩14,271 | ₩13,601 | ₩13,601 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,427 | ₩14,218 | ₩13,427 | ₩14,218 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,909 | ₩14,673 | ₩13,749 | ₩14,070 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,749 | ₩14,084 | ₩13,722 | ₩13,816 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,043 | ₩14,271 | ₩13,802 | ₩13,802 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,164 | ₩14,311 | ₩13,936 | ₩13,936 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,151 | ₩14,164 | ₩13,775 | ₩14,084 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,392 | ₩14,459 | ₩13,950 | ₩14,311 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,673 | ₩14,928 | ₩14,352 | ₩14,352 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,593 | ₩14,807 | ₩13,749 | ₩14,553 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,976 | ₩14,740 | ₩13,976 | ₩14,459 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,092 | ₩14,593 | ₩13,092 | ₩14,043 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,668 | ₩13,936 | ₩13,467 | ₩13,574 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,936 | ₩14,204 | ₩13,320 | ₩13,722 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,070 | ₩14,070 | ₩13,467 | ₩13,534 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,427 | ₩13,427 | ₩13,132 | ₩13,293 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩12,998 | ₩13,481 | ₩12,985 | ₩13,454 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,266 | ₩13,373 | ₩13,132 | ₩13,199 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,400 | ₩13,588 | ₩13,373 | ₩13,481 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,440 | ₩13,440 | ₩13,440 | ₩13,440 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,427 | ₩13,789 | ₩13,360 | ₩13,440 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,601 | ₩13,668 | ₩13,521 | ₩13,655 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,548 | ₩13,695 | ₩13,548 | ₩13,561 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,481 | ₩13,668 | ₩13,360 | ₩13,668 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,360 | ₩13,615 | ₩13,360 | ₩13,440 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,159 | ₩13,574 | ₩13,159 | ₩13,574 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,065 | ₩13,387 | ₩13,065 | ₩13,360 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,507 | ₩13,574 | ₩13,172 | ₩13,293 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,454 | ₩13,762 | ₩13,079 | ₩13,494 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,958 | ₩13,695 | ₩12,958 | ₩13,454 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,186 | ₩13,722 | ₩13,038 | ₩13,038 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,320 | ₩13,494 | ₩13,065 | ₩13,119 | -1.51% | 5.4천 |
|---|