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 | ₩16,238 | ₩16,238 | ₩16,064 | ₩16,091 | -0.91% | 6.9천 |
| 2026.10.08 | ₩16,011 | ₩16,399 | ₩15,850 | ₩16,198 | +1.17% | 5.5천 |
| 2026.10.07 | ₩15,984 | ₩16,319 | ₩15,796 | ₩16,238 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,185 | ₩16,238 | ₩15,569 | ₩16,238 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,265 | ₩16,493 | ₩15,877 | ₩16,278 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,904 | ₩16,399 | ₩15,904 | ₩16,118 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,569 | ₩16,131 | ₩15,408 | ₩16,064 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,024 | ₩16,131 | ₩15,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,729 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,051 | ₩16,144 | ₩15,649 | ₩15,837 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,703 | ₩16,064 | ₩15,555 | ₩15,970 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,252 | ₩16,252 | ₩15,408 | ₩15,837 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,087 | ₩16,158 | ₩15,060 | ₩16,144 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,841 | ₩16,841 | ₩15,810 | ₩15,810 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,395 | ₩16,640 | ₩15,341 | ₩16,640 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,837 | ₩16,037 | ₩15,381 | ₩15,863 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,537 | ₩17,537 | ₩15,622 | ₩15,997 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,555 | ₩17,604 | ₩15,100 | ₩17,537 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,596 | ₩15,596 | ₩15,060 | ₩15,114 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,569 | ₩15,676 | ₩15,489 | ₩15,582 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,319 | ₩16,319 | ₩15,596 | ₩15,716 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,756 | ₩15,930 | ₩15,074 | ₩15,810 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,890 | ₩16,051 | ₩15,435 | ₩15,582 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,743 | ₩16,064 | ₩15,502 | ₩15,944 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩15,997 | ₩16,037 | ₩15,261 | ₩15,261 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,252 | ₩16,559 | ₩15,850 | ₩16,185 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,917 | ₩16,881 | ₩15,917 | ₩16,332 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,051 | ₩16,506 | ₩15,970 | ₩16,131 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,385 | ₩16,399 | ₩15,930 | ₩16,051 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,078 | ₩16,305 | ₩15,542 | ₩16,011 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,930 | ₩16,533 | ₩15,930 | ₩16,359 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,743 | ₩16,158 | ₩15,529 | ₩15,796 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,037 | ₩16,372 | ₩15,756 | ₩15,944 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,211 | ₩16,546 | ₩15,663 | ₩15,770 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,024 | ₩17,202 | ₩15,837 | ₩16,211 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,064 | ₩16,466 | ₩15,837 | ₩16,385 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,703 | ₩16,345 | ₩14,913 | ₩16,091 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,559 | ₩16,680 | ₩16,037 | ₩16,037 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,376 | ₩17,376 | ₩16,479 | ₩16,479 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩17,001 | ₩18,193 | ₩16,640 | ₩16,948 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,546 | ₩16,693 | ₩16,211 | ₩16,693 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,211 | ₩16,667 | ₩16,211 | ₩16,452 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,292 | ₩16,506 | ₩16,104 | ₩16,211 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,319 | ₩16,546 | ₩15,770 | ₩16,104 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,934 | ₩16,934 | ₩15,622 | ₩16,185 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,555 | ₩16,667 | ₩15,555 | ₩16,640 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,622 | ₩15,770 | ₩15,368 | ₩15,515 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,663 | ₩15,917 | ₩15,489 | ₩15,770 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,873 | ₩15,596 | ₩14,833 | ₩15,234 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,641 | ₩14,110 | ₩13,641 | ₩13,895 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,547 | ₩13,655 | ₩13,306 | ₩13,481 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,748 | ₩13,748 | ₩13,387 | ₩13,427 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,762 | ₩14,083 | ₩13,574 | ₩13,922 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,855 | ₩14,324 | ₩13,788 | ₩13,788 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,534 | ₩13,655 | ₩13,521 | ₩13,628 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,079 | ₩13,534 | ₩13,079 | ₩13,534 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,240 | ₩13,547 | ₩13,012 | ₩13,521 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,400 | ₩13,414 | ₩13,320 | ₩13,414 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩12,985 | ₩13,788 | ₩12,985 | ₩13,788 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,574 | ₩13,574 | ₩13,146 | ₩13,146 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,574 | ₩14,083 | ₩13,574 | ₩13,695 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,293 | ₩13,788 | ₩13,293 | ₩13,735 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,320 | ₩13,628 | ₩13,293 | ₩13,507 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,440 | ₩13,762 | ₩13,253 | ₩13,387 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,534 | ₩14,070 | ₩13,226 | ₩13,695 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,962 | ₩13,962 | ₩13,547 | ₩13,547 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,494 | ₩13,989 | ₩13,494 | ₩13,895 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,815 | ₩13,829 | ₩13,681 | ₩13,775 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,708 | ₩14,190 | ₩13,708 | ₩13,882 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,855 | ₩14,404 | ₩13,721 | ₩14,297 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,641 | ₩14,043 | ₩13,641 | ₩14,043 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,962 | ₩14,324 | ₩13,962 | ₩14,203 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,297 | ₩14,297 | ₩13,895 | ₩13,962 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,605 | ₩14,953 | ₩14,297 | ₩14,431 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,815 | ₩14,940 | ₩13,012 | ₩14,525 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,471 | ₩14,725 | ₩13,802 | ₩13,802 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩14,003 | ₩14,926 | ₩14,003 | ₩14,926 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,387 | ₩14,270 | ₩12,543 | ₩14,244 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,865 | ₩13,829 | ₩12,838 | ₩13,721 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,253 | ₩14,351 | ₩13,119 | ₩13,936 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,655 | ₩13,802 | ₩13,414 | ₩13,802 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,655 | ₩14,203 | ₩13,601 | ₩13,788 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,217 | ₩14,404 | ₩13,748 | ₩13,748 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,565 | ₩14,565 | ₩13,976 | ₩14,444 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,377 | ₩14,565 | ₩13,775 | ₩14,458 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,494 | ₩14,431 | ₩13,494 | ₩14,257 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,922 | ₩14,150 | ₩13,507 | ₩13,507 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,601 | ₩13,869 | ₩12,717 | ₩13,266 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,802 | ₩13,842 | ₩13,802 | ₩13,802 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,347 | ₩14,029 | ₩13,347 | ₩13,936 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,373 | ₩14,029 | ₩13,373 | ₩13,373 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,454 | ₩13,668 | ₩13,199 | ₩13,481 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,213 | ₩13,775 | ₩12,798 | ₩13,467 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,266 | ₩13,721 | ₩13,106 | ₩13,427 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,788 | ₩14,029 | ₩13,708 | ₩13,708 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,735 | ₩13,829 | ₩13,735 | ₩13,829 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,029 | ₩14,070 | ₩13,721 | ₩13,802 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,280 | ₩13,855 | ₩13,280 | ₩13,855 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,972 | ₩13,842 | ₩12,972 | ₩13,829 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,199 | ₩13,347 | ₩12,744 | ₩13,186 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,825 | ₩13,387 | ₩12,691 | ₩12,691 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,543 | ₩13,092 | ₩12,410 | ₩12,945 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,543 | ₩13,079 | ₩12,543 | ₩12,704 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,891 | ₩13,253 | ₩12,369 | ₩12,664 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,651 | ₩13,025 | ₩12,651 | ₩13,025 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,266 | ₩13,266 | ₩12,717 | ₩12,717 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,410 | ₩13,039 | ₩12,410 | ₩12,704 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,343 | ₩12,918 | ₩11,914 | ₩12,530 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,356 | ₩12,784 | ₩11,754 | ₩12,543 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,035 | ₩13,025 | ₩11,901 | ₩12,530 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,048 | ₩13,025 | ₩12,048 | ₩12,075 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,878 | ₩13,387 | ₩12,691 | ₩12,691 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,310 | ₩14,310 | ₩12,851 | ₩12,851 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,561 | ₩13,802 | ₩13,427 | ₩13,427 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,628 | ₩13,936 | ₩13,614 | ₩13,855 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,958 | ₩14,110 | ₩12,958 | ₩13,681 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,199 | ₩13,427 | ₩12,932 | ₩12,932 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,427 | ₩13,895 | ₩12,677 | ₩13,306 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,454 | ₩13,668 | ₩13,213 | ₩13,240 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,521 | ₩13,614 | ₩13,079 | ₩13,454 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,762 | ₩13,762 | ₩13,320 | ₩13,387 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,601 | ₩13,748 | ₩13,266 | ₩13,266 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,199 | ₩13,775 | ₩13,199 | ₩13,481 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,945 | ₩13,507 | ₩12,945 | ₩13,507 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,347 | ₩13,588 | ₩13,293 | ₩13,400 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,119 | ₩13,494 | ₩12,784 | ₩13,146 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,882 | ₩14,177 | ₩12,918 | ₩13,119 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,668 | ₩13,802 | ₩13,614 | ₩13,614 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,748 | ₩14,136 | ₩13,681 | ₩14,110 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,949 | ₩14,056 | ₩13,628 | ₩14,003 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,762 | ₩14,190 | ₩13,655 | ₩13,655 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,414 | ₩13,976 | ₩13,400 | ₩13,641 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,414 | ₩13,788 | ₩13,039 | ₩13,574 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,039 | ₩13,534 | ₩13,039 | ₩13,534 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,306 | ₩13,775 | ₩13,119 | ₩13,574 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,173 | ₩13,534 | ₩13,173 | ₩13,494 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,039 | ₩13,039 | ₩12,905 | ₩13,012 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,025 | ₩13,306 | ₩13,012 | ₩13,132 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,092 | ₩13,400 | ₩13,092 | ₩13,132 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,521 | ₩13,561 | ₩13,132 | ₩13,132 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,905 | ₩13,655 | ₩12,905 | ₩13,521 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,758 | ₩13,775 | ₩12,343 | ₩13,762 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,691 | ₩12,691 | ₩12,450 | ₩12,651 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,905 | ₩12,905 | ₩12,557 | ₩12,557 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,610 | ₩13,039 | ₩12,610 | ₩12,838 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,213 | ₩13,213 | ₩12,584 | ₩12,945 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,012 | ₩13,373 | ₩12,664 | ₩12,758 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,731 | ₩12,865 | ₩12,704 | ₩12,865 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,320 | ₩13,360 | ₩12,905 | ₩12,932 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,280 | ₩13,708 | ₩13,280 | ₩13,293 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,083 | ₩14,177 | ₩13,253 | ₩13,360 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,190 | ₩14,217 | ₩13,842 | ₩14,096 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,895 | ₩14,177 | ₩13,815 | ₩14,070 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,601 | ₩14,190 | ₩13,601 | ₩13,989 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,333 | ₩13,681 | ₩12,891 | ₩13,507 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,922 | ₩14,244 | ₩13,280 | ₩13,521 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,092 | ₩13,815 | ₩13,092 | ₩13,306 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,092 | ₩13,708 | ₩13,079 | ₩13,614 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,958 | ₩13,708 | ₩12,838 | ₩13,481 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,186 | ₩13,534 | ₩12,958 | ₩12,999 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,561 | ₩13,574 | ₩13,146 | ₩13,159 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,788 | ₩14,244 | ₩13,788 | ₩14,003 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,016 | ₩14,016 | ₩13,815 | ₩13,949 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,043 | ₩14,136 | ₩13,909 | ₩14,029 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,173 | ₩14,418 | ₩13,119 | ₩14,123 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,695 | ₩14,150 | ₩13,373 | ₩14,150 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩14,003 | ₩14,123 | ₩13,641 | ₩13,855 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,016 | ₩14,458 | ₩13,708 | ₩13,748 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,574 | ₩14,551 | ₩13,507 | ₩14,123 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,475 | ₩15,636 | ₩13,614 | ₩14,244 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,020 | ₩15,020 | ₩14,217 | ₩14,257 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,190 | ₩14,846 | ₩14,190 | ₩14,444 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,618 | ₩14,618 | ₩13,721 | ₩13,989 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,284 | ₩14,511 | ₩14,056 | ₩14,163 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,096 | ₩14,257 | ₩13,802 | ₩14,096 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,922 | ₩14,150 | ₩13,788 | ₩13,788 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩13,989 | ₩13,989 | ₩13,481 | ₩13,989 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,387 | ₩13,882 | ₩13,387 | ₩13,882 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,377 | ₩14,377 | ₩13,333 | ₩13,333 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,561 | ₩13,962 | ₩13,454 | ₩13,454 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,788 | ₩14,150 | ₩13,628 | ₩14,150 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,324 | ₩14,953 | ₩14,056 | ₩14,163 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,310 | ₩14,310 | ₩13,668 | ₩13,869 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,788 | ₩14,083 | ₩13,695 | ₩13,882 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,525 | ₩14,551 | ₩13,922 | ₩14,217 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,458 | ₩14,485 | ₩14,070 | ₩14,244 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,324 | ₩14,324 | ₩13,936 | ₩14,310 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,645 | ₩14,645 | ₩13,922 | ₩14,284 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,601 | ₩14,565 | ₩13,601 | ₩14,565 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,377 | ₩14,377 | ₩13,802 | ₩14,123 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,855 | ₩14,284 | ₩13,614 | ₩14,270 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩13,989 | ₩14,324 | ₩13,467 | ₩13,855 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,815 | ₩13,922 | ₩13,788 | ₩13,842 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,284 | ₩14,284 | ₩13,788 | ₩13,829 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,431 | ₩14,431 | ₩13,588 | ₩13,815 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,123 | ₩14,351 | ₩14,123 | ₩14,351 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,217 | ₩14,766 | ₩14,043 | ₩14,471 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩14,993 | ₩14,993 | ₩14,190 | ₩14,458 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,779 | ₩15,355 | ₩14,725 | ₩14,993 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,033 | ₩15,140 | ₩14,645 | ₩14,980 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,725 | ₩14,900 | ₩14,725 | ₩14,725 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,485 | ₩15,248 | ₩14,485 | ₩14,632 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,485 | ₩14,592 | ₩14,056 | ₩14,297 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,498 | ₩14,592 | ₩14,377 | ₩14,377 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,534 | ₩14,458 | ₩13,534 | ₩14,391 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,270 | ₩14,351 | ₩14,123 | ₩14,123 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,485 | ₩14,592 | ₩14,123 | ₩14,123 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,788 | ₩14,377 | ₩13,440 | ₩14,337 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,521 | ₩14,110 | ₩13,521 | ₩13,895 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,427 | ₩13,989 | ₩13,427 | ₩13,521 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,788 | ₩13,788 | ₩13,521 | ₩13,521 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,735 | ₩13,922 | ₩13,427 | ₩13,494 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,096 | ₩14,257 | ₩13,641 | ₩13,895 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,735 | ₩14,244 | ₩13,588 | ₩14,244 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,681 | ₩13,788 | ₩13,561 | ₩13,561 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,016 | ₩14,016 | ₩13,534 | ₩13,534 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,217 | ₩14,217 | ₩13,788 | ₩13,922 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,485 | ₩14,485 | ₩13,855 | ₩13,855 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,351 | ₩14,498 | ₩14,056 | ₩14,498 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,481 | ₩14,525 | ₩13,481 | ₩14,177 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,203 | ₩14,257 | ₩13,588 | ₩13,588 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,414 | ₩14,203 | ₩13,414 | ₩14,203 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,895 | ₩14,659 | ₩13,735 | ₩14,056 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,735 | ₩14,070 | ₩13,708 | ₩13,802 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,029 | ₩14,257 | ₩13,788 | ₩13,788 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,150 | ₩14,297 | ₩13,922 | ₩13,922 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,136 | ₩14,150 | ₩13,762 | ₩14,070 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,377 | ₩14,444 | ₩13,936 | ₩14,297 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,659 | ₩14,913 | ₩14,337 | ₩14,337 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,578 | ₩14,792 | ₩13,735 | ₩14,538 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,962 | ₩14,725 | ₩13,962 | ₩14,444 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,079 | ₩14,578 | ₩13,079 | ₩14,029 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,655 | ₩13,922 | ₩13,454 | ₩13,561 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,922 | ₩14,190 | ₩13,306 | ₩13,708 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,056 | ₩14,056 | ₩13,454 | ₩13,521 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,414 | ₩13,414 | ₩13,119 | ₩13,280 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩12,985 | ₩13,467 | ₩12,972 | ₩13,440 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,253 | ₩13,360 | ₩13,119 | ₩13,186 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,387 | ₩13,574 | ₩13,360 | ₩13,467 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,414 | ₩13,775 | ₩13,347 | ₩13,427 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,588 | ₩13,655 | ₩13,507 | ₩13,641 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,534 | ₩13,681 | ₩13,534 | ₩13,547 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,467 | ₩13,655 | ₩13,347 | ₩13,655 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,347 | ₩13,601 | ₩13,347 | ₩13,427 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,146 | ₩13,561 | ₩13,146 | ₩13,561 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,052 | ₩13,373 | ₩13,052 | ₩13,347 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,494 | ₩13,561 | ₩13,159 | ₩13,280 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,440 | ₩13,748 | ₩13,066 | ₩13,481 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,945 | ₩13,681 | ₩12,945 | ₩13,440 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,173 | ₩13,708 | ₩13,025 | ₩13,025 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,306 | ₩13,481 | ₩13,052 | ₩13,106 | -1.51% | 5.4천 |
|---|