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 | ₩16,268 | ₩16,268 | ₩16,094 | ₩16,121 | -0.91% | 6.9천 |
| 2026.10.08 | ₩16,040 | ₩16,429 | ₩15,879 | ₩16,228 | +1.17% | 5.5천 |
| 2026.10.07 | ₩16,013 | ₩16,348 | ₩15,825 | ₩16,268 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,214 | ₩16,268 | ₩15,597 | ₩16,268 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,295 | ₩16,523 | ₩15,906 | ₩16,308 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,933 | ₩16,429 | ₩15,933 | ₩16,147 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,597 | ₩16,161 | ₩15,437 | ₩16,094 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,053 | ₩16,161 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,758 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,080 | ₩16,174 | ₩15,678 | ₩15,866 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,732 | ₩16,094 | ₩15,584 | ₩16,000 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,281 | ₩16,281 | ₩15,437 | ₩15,866 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,115 | ₩16,188 | ₩15,088 | ₩16,174 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,872 | ₩16,872 | ₩15,839 | ₩15,839 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,423 | ₩16,670 | ₩15,369 | ₩16,670 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,866 | ₩16,067 | ₩15,410 | ₩15,893 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,569 | ₩17,569 | ₩15,651 | ₩16,027 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,584 | ₩17,636 | ₩15,128 | ₩17,569 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,624 | ₩15,624 | ₩15,088 | ₩15,141 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,597 | ₩15,705 | ₩15,517 | ₩15,611 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,348 | ₩16,348 | ₩15,624 | ₩15,745 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,785 | ₩15,960 | ₩15,101 | ₩15,839 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,919 | ₩16,080 | ₩15,463 | ₩15,611 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,772 | ₩16,094 | ₩15,530 | ₩15,973 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩16,027 | ₩16,067 | ₩15,289 | ₩15,289 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,281 | ₩16,590 | ₩15,879 | ₩16,214 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,946 | ₩16,912 | ₩15,946 | ₩16,362 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,080 | ₩16,536 | ₩16,000 | ₩16,161 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,416 | ₩16,429 | ₩15,960 | ₩16,080 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,107 | ₩16,335 | ₩15,571 | ₩16,040 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,960 | ₩16,563 | ₩15,960 | ₩16,389 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,772 | ₩16,188 | ₩15,557 | ₩15,825 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,067 | ₩16,402 | ₩15,785 | ₩15,973 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,241 | ₩16,576 | ₩15,691 | ₩15,799 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,053 | ₩17,234 | ₩15,866 | ₩16,241 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,094 | ₩16,496 | ₩15,866 | ₩16,416 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,732 | ₩16,375 | ₩14,940 | ₩16,121 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,590 | ₩16,711 | ₩16,067 | ₩16,067 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,408 | ₩17,408 | ₩16,509 | ₩16,509 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩17,032 | ₩18,226 | ₩16,670 | ₩16,979 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,576 | ₩16,724 | ₩16,241 | ₩16,724 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,241 | ₩16,697 | ₩16,241 | ₩16,483 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,322 | ₩16,536 | ₩16,134 | ₩16,241 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,348 | ₩16,576 | ₩15,799 | ₩16,134 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,965 | ₩16,965 | ₩15,651 | ₩16,214 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,584 | ₩16,697 | ₩15,584 | ₩16,670 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,651 | ₩15,799 | ₩15,396 | ₩15,544 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,691 | ₩15,946 | ₩15,517 | ₩15,799 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,900 | ₩15,624 | ₩14,860 | ₩15,262 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,666 | ₩14,136 | ₩13,666 | ₩13,921 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,572 | ₩13,680 | ₩13,331 | ₩13,505 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,774 | ₩13,774 | ₩13,411 | ₩13,452 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,787 | ₩14,109 | ₩13,599 | ₩13,948 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,881 | ₩14,350 | ₩13,814 | ₩13,814 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,559 | ₩13,680 | ₩13,546 | ₩13,653 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,103 | ₩13,559 | ₩13,103 | ₩13,559 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,264 | ₩13,572 | ₩13,036 | ₩13,546 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,425 | ₩13,438 | ₩13,344 | ₩13,438 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩13,009 | ₩13,814 | ₩13,009 | ₩13,814 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,599 | ₩13,599 | ₩13,170 | ₩13,170 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,599 | ₩14,109 | ₩13,599 | ₩13,720 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,318 | ₩13,814 | ₩13,318 | ₩13,760 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,344 | ₩13,653 | ₩13,318 | ₩13,532 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,465 | ₩13,787 | ₩13,277 | ₩13,411 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,559 | ₩14,095 | ₩13,250 | ₩13,720 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,988 | ₩13,988 | ₩13,572 | ₩13,572 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,519 | ₩14,015 | ₩13,519 | ₩13,921 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,841 | ₩13,854 | ₩13,706 | ₩13,800 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,733 | ₩14,216 | ₩13,733 | ₩13,908 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,881 | ₩14,431 | ₩13,747 | ₩14,323 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,666 | ₩14,069 | ₩13,666 | ₩14,069 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,988 | ₩14,350 | ₩13,988 | ₩14,229 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,323 | ₩14,323 | ₩13,921 | ₩13,988 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,632 | ₩14,981 | ₩14,323 | ₩14,457 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,841 | ₩14,967 | ₩13,036 | ₩14,551 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,498 | ₩14,753 | ₩13,827 | ₩13,827 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩14,028 | ₩14,954 | ₩14,028 | ₩14,954 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,411 | ₩14,297 | ₩12,566 | ₩14,270 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,888 | ₩13,854 | ₩12,862 | ₩13,747 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,277 | ₩14,377 | ₩13,143 | ₩13,961 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,680 | ₩13,827 | ₩13,438 | ₩13,827 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,680 | ₩14,229 | ₩13,626 | ₩13,814 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,243 | ₩14,431 | ₩13,774 | ₩13,774 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,592 | ₩14,592 | ₩14,002 | ₩14,471 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,404 | ₩14,592 | ₩13,800 | ₩14,484 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,519 | ₩14,457 | ₩13,519 | ₩14,283 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,948 | ₩14,176 | ₩13,532 | ₩13,532 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,626 | ₩13,894 | ₩12,741 | ₩13,291 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,827 | ₩13,867 | ₩13,827 | ₩13,827 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,371 | ₩14,055 | ₩13,371 | ₩13,961 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,398 | ₩14,055 | ₩13,398 | ₩13,398 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,478 | ₩13,693 | ₩13,224 | ₩13,505 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,237 | ₩13,800 | ₩12,821 | ₩13,492 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,291 | ₩13,747 | ₩13,130 | ₩13,452 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,814 | ₩14,055 | ₩13,733 | ₩13,733 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,760 | ₩13,854 | ₩13,760 | ₩13,854 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,055 | ₩14,095 | ₩13,747 | ₩13,827 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,304 | ₩13,881 | ₩13,304 | ₩13,881 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,996 | ₩13,867 | ₩12,996 | ₩13,854 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,224 | ₩13,371 | ₩12,768 | ₩13,210 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,848 | ₩13,411 | ₩12,714 | ₩12,714 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,566 | ₩13,116 | ₩12,432 | ₩12,969 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,566 | ₩13,103 | ₩12,566 | ₩12,727 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,915 | ₩13,277 | ₩12,392 | ₩12,687 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,674 | ₩13,049 | ₩12,674 | ₩13,049 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,291 | ₩13,291 | ₩12,741 | ₩12,741 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,432 | ₩13,063 | ₩12,432 | ₩12,727 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,365 | ₩12,942 | ₩11,936 | ₩12,553 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,379 | ₩12,808 | ₩11,775 | ₩12,566 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,057 | ₩13,049 | ₩11,923 | ₩12,553 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,070 | ₩13,049 | ₩12,070 | ₩12,097 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,902 | ₩13,411 | ₩12,714 | ₩12,714 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,337 | ₩14,337 | ₩12,875 | ₩12,875 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,586 | ₩13,827 | ₩13,452 | ₩13,452 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,653 | ₩13,961 | ₩13,639 | ₩13,881 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,982 | ₩14,136 | ₩12,982 | ₩13,706 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,224 | ₩13,452 | ₩12,955 | ₩12,955 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,452 | ₩13,921 | ₩12,701 | ₩13,331 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,478 | ₩13,693 | ₩13,237 | ₩13,264 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,546 | ₩13,639 | ₩13,103 | ₩13,478 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,787 | ₩13,787 | ₩13,344 | ₩13,411 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,626 | ₩13,774 | ₩13,291 | ₩13,291 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,224 | ₩13,800 | ₩13,224 | ₩13,505 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,969 | ₩13,532 | ₩12,969 | ₩13,532 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,371 | ₩13,613 | ₩13,318 | ₩13,425 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,143 | ₩13,519 | ₩12,808 | ₩13,170 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,908 | ₩14,203 | ₩12,942 | ₩13,143 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,693 | ₩13,827 | ₩13,639 | ₩13,639 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,774 | ₩14,162 | ₩13,706 | ₩14,136 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,975 | ₩14,082 | ₩13,653 | ₩14,028 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,787 | ₩14,216 | ₩13,680 | ₩13,680 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,438 | ₩14,002 | ₩13,425 | ₩13,666 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,438 | ₩13,814 | ₩13,063 | ₩13,599 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,063 | ₩13,559 | ₩13,063 | ₩13,559 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,331 | ₩13,800 | ₩13,143 | ₩13,599 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,197 | ₩13,559 | ₩13,197 | ₩13,519 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,063 | ₩13,063 | ₩12,929 | ₩13,036 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,049 | ₩13,331 | ₩13,036 | ₩13,157 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,116 | ₩13,425 | ₩13,116 | ₩13,157 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,546 | ₩13,586 | ₩13,157 | ₩13,157 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,929 | ₩13,680 | ₩12,929 | ₩13,546 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,781 | ₩13,800 | ₩12,365 | ₩13,787 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,714 | ₩12,714 | ₩12,473 | ₩12,674 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,929 | ₩12,929 | ₩12,580 | ₩12,580 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,634 | ₩13,063 | ₩12,634 | ₩12,862 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,237 | ₩13,237 | ₩12,607 | ₩12,969 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,036 | ₩13,398 | ₩12,687 | ₩12,781 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,754 | ₩12,888 | ₩12,727 | ₩12,888 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,344 | ₩13,385 | ₩12,929 | ₩12,955 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,304 | ₩13,733 | ₩13,304 | ₩13,318 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,109 | ₩14,203 | ₩13,277 | ₩13,385 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,216 | ₩14,243 | ₩13,867 | ₩14,122 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,921 | ₩14,203 | ₩13,841 | ₩14,095 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,626 | ₩14,216 | ₩13,626 | ₩14,015 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,358 | ₩13,706 | ₩12,915 | ₩13,532 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,948 | ₩14,270 | ₩13,304 | ₩13,546 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,116 | ₩13,841 | ₩13,116 | ₩13,331 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,116 | ₩13,733 | ₩13,103 | ₩13,639 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,982 | ₩13,733 | ₩12,862 | ₩13,505 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,210 | ₩13,559 | ₩12,982 | ₩13,022 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,586 | ₩13,599 | ₩13,170 | ₩13,183 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,814 | ₩14,270 | ₩13,814 | ₩14,028 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,042 | ₩14,042 | ₩13,841 | ₩13,975 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,069 | ₩14,162 | ₩13,934 | ₩14,055 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,197 | ₩14,444 | ₩13,143 | ₩14,149 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,720 | ₩14,176 | ₩13,398 | ₩14,176 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩14,028 | ₩14,149 | ₩13,666 | ₩13,881 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,042 | ₩14,484 | ₩13,733 | ₩13,774 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,599 | ₩14,578 | ₩13,532 | ₩14,149 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,504 | ₩15,665 | ₩13,639 | ₩14,270 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,048 | ₩15,048 | ₩14,243 | ₩14,283 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,216 | ₩14,873 | ₩14,216 | ₩14,471 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,645 | ₩14,645 | ₩13,747 | ₩14,015 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,310 | ₩14,538 | ₩14,082 | ₩14,189 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,122 | ₩14,283 | ₩13,827 | ₩14,122 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,948 | ₩14,176 | ₩13,814 | ₩13,814 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩14,015 | ₩14,015 | ₩13,505 | ₩14,015 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,411 | ₩13,908 | ₩13,411 | ₩13,908 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,404 | ₩14,404 | ₩13,358 | ₩13,358 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,586 | ₩13,988 | ₩13,478 | ₩13,478 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,814 | ₩14,176 | ₩13,653 | ₩14,176 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,350 | ₩14,981 | ₩14,082 | ₩14,189 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,337 | ₩14,337 | ₩13,693 | ₩13,894 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,814 | ₩14,109 | ₩13,720 | ₩13,908 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,551 | ₩14,578 | ₩13,948 | ₩14,243 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,484 | ₩14,511 | ₩14,095 | ₩14,270 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,350 | ₩14,350 | ₩13,961 | ₩14,337 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,672 | ₩14,672 | ₩13,948 | ₩14,310 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,626 | ₩14,592 | ₩13,626 | ₩14,592 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,404 | ₩14,404 | ₩13,827 | ₩14,149 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,881 | ₩14,310 | ₩13,639 | ₩14,297 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩14,015 | ₩14,350 | ₩13,492 | ₩13,881 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,841 | ₩13,948 | ₩13,814 | ₩13,867 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,310 | ₩14,310 | ₩13,814 | ₩13,854 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,457 | ₩14,457 | ₩13,613 | ₩13,841 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,149 | ₩14,377 | ₩14,149 | ₩14,377 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,243 | ₩14,793 | ₩14,069 | ₩14,498 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩15,021 | ₩15,021 | ₩14,216 | ₩14,484 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,806 | ₩15,383 | ₩14,753 | ₩15,021 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,061 | ₩15,168 | ₩14,672 | ₩15,007 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,753 | ₩14,927 | ₩14,753 | ₩14,753 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,511 | ₩15,276 | ₩14,511 | ₩14,659 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,511 | ₩14,618 | ₩14,082 | ₩14,323 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,525 | ₩14,618 | ₩14,404 | ₩14,404 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,559 | ₩14,484 | ₩13,559 | ₩14,417 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,297 | ₩14,377 | ₩14,149 | ₩14,149 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,511 | ₩14,618 | ₩14,149 | ₩14,149 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,814 | ₩14,404 | ₩13,465 | ₩14,364 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,546 | ₩14,136 | ₩13,546 | ₩13,921 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,452 | ₩14,015 | ₩13,452 | ₩13,546 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,814 | ₩13,814 | ₩13,546 | ₩13,546 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,760 | ₩13,948 | ₩13,452 | ₩13,519 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,122 | ₩14,283 | ₩13,666 | ₩13,921 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,760 | ₩14,270 | ₩13,613 | ₩14,270 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,706 | ₩13,814 | ₩13,586 | ₩13,586 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,042 | ₩14,042 | ₩13,559 | ₩13,559 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,243 | ₩14,243 | ₩13,814 | ₩13,948 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,511 | ₩14,511 | ₩13,881 | ₩13,881 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,377 | ₩14,525 | ₩14,082 | ₩14,525 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,505 | ₩14,551 | ₩13,505 | ₩14,203 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,229 | ₩14,283 | ₩13,613 | ₩13,613 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,438 | ₩14,229 | ₩13,438 | ₩14,229 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,921 | ₩14,685 | ₩13,760 | ₩14,082 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,760 | ₩14,095 | ₩13,733 | ₩13,827 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,055 | ₩14,283 | ₩13,814 | ₩13,814 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,176 | ₩14,323 | ₩13,948 | ₩13,948 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,162 | ₩14,176 | ₩13,787 | ₩14,095 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,404 | ₩14,471 | ₩13,961 | ₩14,323 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,685 | ₩14,940 | ₩14,364 | ₩14,364 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,605 | ₩14,820 | ₩13,760 | ₩14,565 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,988 | ₩14,753 | ₩13,988 | ₩14,471 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,103 | ₩14,605 | ₩13,103 | ₩14,055 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,680 | ₩13,948 | ₩13,478 | ₩13,586 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,948 | ₩14,216 | ₩13,331 | ₩13,733 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,082 | ₩14,082 | ₩13,478 | ₩13,546 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,438 | ₩13,438 | ₩13,143 | ₩13,304 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩13,009 | ₩13,492 | ₩12,996 | ₩13,465 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,277 | ₩13,385 | ₩13,143 | ₩13,210 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,411 | ₩13,599 | ₩13,385 | ₩13,492 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,438 | ₩13,800 | ₩13,371 | ₩13,452 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,613 | ₩13,680 | ₩13,532 | ₩13,666 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,559 | ₩13,706 | ₩13,559 | ₩13,572 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,492 | ₩13,680 | ₩13,371 | ₩13,680 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,371 | ₩13,626 | ₩13,371 | ₩13,452 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,170 | ₩13,586 | ₩13,170 | ₩13,586 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,076 | ₩13,398 | ₩13,076 | ₩13,371 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,519 | ₩13,586 | ₩13,183 | ₩13,304 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,465 | ₩13,774 | ₩13,090 | ₩13,505 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,969 | ₩13,706 | ₩12,969 | ₩13,465 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,197 | ₩13,733 | ₩13,049 | ₩13,049 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,331 | ₩13,505 | ₩13,076 | ₩13,130 | -1.51% | 5.4천 |
|---|