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 | ₩16,225 | ₩16,225 | ₩16,051 | ₩16,078 | -0.91% | 6.9천 |
| 2026.10.08 | ₩15,998 | ₩16,386 | ₩15,837 | ₩16,185 | +1.17% | 5.5천 |
| 2026.10.07 | ₩15,971 | ₩16,306 | ₩15,784 | ₩16,225 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,172 | ₩16,225 | ₩15,557 | ₩16,225 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,252 | ₩16,479 | ₩15,864 | ₩16,265 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,891 | ₩16,386 | ₩15,891 | ₩16,105 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,557 | ₩16,118 | ₩15,396 | ₩16,051 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,011 | ₩16,118 | ₩15,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,717 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,038 | ₩16,132 | ₩15,637 | ₩15,824 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,690 | ₩16,051 | ₩15,543 | ₩15,958 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,239 | ₩16,239 | ₩15,396 | ₩15,824 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,075 | ₩16,145 | ₩15,048 | ₩16,132 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,827 | ₩16,827 | ₩15,797 | ₩15,797 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,383 | ₩16,627 | ₩15,329 | ₩16,627 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,824 | ₩16,025 | ₩15,369 | ₩15,851 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,523 | ₩17,523 | ₩15,610 | ₩15,985 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,543 | ₩17,590 | ₩15,088 | ₩17,523 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,583 | ₩15,583 | ₩15,048 | ₩15,102 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,557 | ₩15,664 | ₩15,476 | ₩15,570 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,306 | ₩16,306 | ₩15,583 | ₩15,704 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,744 | ₩15,918 | ₩15,062 | ₩15,797 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,878 | ₩16,038 | ₩15,423 | ₩15,570 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,730 | ₩16,051 | ₩15,490 | ₩15,931 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩15,985 | ₩16,025 | ₩15,249 | ₩15,249 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,239 | ₩16,546 | ₩15,837 | ₩16,172 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,904 | ₩16,867 | ₩15,904 | ₩16,319 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,038 | ₩16,493 | ₩15,958 | ₩16,118 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,372 | ₩16,386 | ₩15,918 | ₩16,038 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,065 | ₩16,292 | ₩15,530 | ₩15,998 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,918 | ₩16,520 | ₩15,918 | ₩16,346 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,730 | ₩16,145 | ₩15,516 | ₩15,784 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,025 | ₩16,359 | ₩15,744 | ₩15,931 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,199 | ₩16,533 | ₩15,650 | ₩15,757 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,011 | ₩17,188 | ₩15,824 | ₩16,199 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,051 | ₩16,453 | ₩15,824 | ₩16,372 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,690 | ₩16,332 | ₩14,901 | ₩16,078 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,546 | ₩16,667 | ₩16,025 | ₩16,025 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,362 | ₩17,362 | ₩16,466 | ₩16,466 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩16,988 | ₩18,178 | ₩16,627 | ₩16,934 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,533 | ₩16,680 | ₩16,199 | ₩16,680 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,199 | ₩16,653 | ₩16,199 | ₩16,439 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,279 | ₩16,493 | ₩16,092 | ₩16,199 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,306 | ₩16,533 | ₩15,757 | ₩16,092 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,921 | ₩16,921 | ₩15,610 | ₩16,172 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,543 | ₩16,653 | ₩15,543 | ₩16,627 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,610 | ₩15,757 | ₩15,356 | ₩15,503 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,650 | ₩15,904 | ₩15,476 | ₩15,757 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,861 | ₩15,583 | ₩14,821 | ₩15,222 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,630 | ₩14,099 | ₩13,630 | ₩13,884 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,537 | ₩13,644 | ₩13,296 | ₩13,470 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,737 | ₩13,737 | ₩13,376 | ₩13,416 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,751 | ₩14,072 | ₩13,563 | ₩13,911 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,844 | ₩14,313 | ₩13,777 | ₩13,777 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,523 | ₩13,644 | ₩13,510 | ₩13,617 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,069 | ₩13,523 | ₩13,069 | ₩13,523 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,229 | ₩13,537 | ₩13,002 | ₩13,510 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,390 | ₩13,403 | ₩13,309 | ₩13,403 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩12,975 | ₩13,777 | ₩12,975 | ₩13,777 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,563 | ₩13,563 | ₩13,135 | ₩13,135 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,563 | ₩14,072 | ₩13,563 | ₩13,684 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,283 | ₩13,777 | ₩13,283 | ₩13,724 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,309 | ₩13,617 | ₩13,283 | ₩13,497 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,430 | ₩13,751 | ₩13,242 | ₩13,376 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,523 | ₩14,058 | ₩13,216 | ₩13,684 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,951 | ₩13,951 | ₩13,537 | ₩13,537 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,483 | ₩13,978 | ₩13,483 | ₩13,884 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,804 | ₩13,818 | ₩13,670 | ₩13,764 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,697 | ₩14,179 | ₩13,697 | ₩13,871 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,844 | ₩14,393 | ₩13,711 | ₩14,286 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,630 | ₩14,032 | ₩13,630 | ₩14,032 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,951 | ₩14,313 | ₩13,951 | ₩14,192 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,286 | ₩14,286 | ₩13,884 | ₩13,951 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,593 | ₩14,941 | ₩14,286 | ₩14,420 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,804 | ₩14,928 | ₩13,002 | ₩14,513 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,460 | ₩14,714 | ₩13,791 | ₩13,791 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩13,992 | ₩14,914 | ₩13,992 | ₩14,914 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,376 | ₩14,259 | ₩12,533 | ₩14,232 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,855 | ₩13,818 | ₩12,828 | ₩13,711 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,242 | ₩14,339 | ₩13,109 | ₩13,925 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,644 | ₩13,791 | ₩13,403 | ₩13,791 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,644 | ₩14,192 | ₩13,590 | ₩13,777 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,206 | ₩14,393 | ₩13,737 | ₩13,737 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,553 | ₩14,553 | ₩13,965 | ₩14,433 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,366 | ₩14,553 | ₩13,764 | ₩14,446 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,483 | ₩14,420 | ₩13,483 | ₩14,246 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,911 | ₩14,139 | ₩13,497 | ₩13,497 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,590 | ₩13,858 | ₩12,707 | ₩13,256 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,791 | ₩13,831 | ₩13,791 | ₩13,791 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,336 | ₩14,018 | ₩13,336 | ₩13,925 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,363 | ₩14,018 | ₩13,363 | ₩13,363 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,443 | ₩13,657 | ₩13,189 | ₩13,470 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,202 | ₩13,764 | ₩12,788 | ₩13,456 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,256 | ₩13,711 | ₩13,095 | ₩13,416 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,777 | ₩14,018 | ₩13,697 | ₩13,697 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,724 | ₩13,818 | ₩13,724 | ₩13,818 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,018 | ₩14,058 | ₩13,711 | ₩13,791 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,269 | ₩13,844 | ₩13,269 | ₩13,844 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,962 | ₩13,831 | ₩12,962 | ₩13,818 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,189 | ₩13,336 | ₩12,734 | ₩13,176 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,814 | ₩13,376 | ₩12,681 | ₩12,681 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,533 | ₩13,082 | ₩12,400 | ₩12,935 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,533 | ₩13,069 | ₩12,533 | ₩12,694 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,881 | ₩13,242 | ₩12,360 | ₩12,654 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,641 | ₩13,015 | ₩12,641 | ₩13,015 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,256 | ₩13,256 | ₩12,707 | ₩12,707 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,400 | ₩13,028 | ₩12,400 | ₩12,694 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,333 | ₩12,908 | ₩11,905 | ₩12,520 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,346 | ₩12,774 | ₩11,744 | ₩12,533 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,025 | ₩13,015 | ₩11,891 | ₩12,520 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,039 | ₩13,015 | ₩12,039 | ₩12,065 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,868 | ₩13,376 | ₩12,681 | ₩12,681 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,299 | ₩14,299 | ₩12,841 | ₩12,841 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,550 | ₩13,791 | ₩13,416 | ₩13,416 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,617 | ₩13,925 | ₩13,604 | ₩13,844 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,948 | ₩14,099 | ₩12,948 | ₩13,670 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,189 | ₩13,416 | ₩12,921 | ₩12,921 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,416 | ₩13,884 | ₩12,667 | ₩13,296 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,443 | ₩13,657 | ₩13,202 | ₩13,229 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,510 | ₩13,604 | ₩13,069 | ₩13,443 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,751 | ₩13,751 | ₩13,309 | ₩13,376 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,590 | ₩13,737 | ₩13,256 | ₩13,256 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,189 | ₩13,764 | ₩13,189 | ₩13,470 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,935 | ₩13,497 | ₩12,935 | ₩13,497 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,336 | ₩13,577 | ₩13,283 | ₩13,390 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,109 | ₩13,483 | ₩12,774 | ₩13,135 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,871 | ₩14,165 | ₩12,908 | ₩13,109 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,657 | ₩13,791 | ₩13,604 | ₩13,604 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,737 | ₩14,125 | ₩13,670 | ₩14,099 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,938 | ₩14,045 | ₩13,617 | ₩13,992 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,751 | ₩14,179 | ₩13,644 | ₩13,644 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,403 | ₩13,965 | ₩13,390 | ₩13,630 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,403 | ₩13,777 | ₩13,028 | ₩13,563 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,028 | ₩13,523 | ₩13,028 | ₩13,523 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,296 | ₩13,764 | ₩13,109 | ₩13,563 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,162 | ₩13,523 | ₩13,162 | ₩13,483 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,028 | ₩13,028 | ₩12,895 | ₩13,002 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,015 | ₩13,296 | ₩13,002 | ₩13,122 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,082 | ₩13,390 | ₩13,082 | ₩13,122 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,510 | ₩13,550 | ₩13,122 | ₩13,122 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,895 | ₩13,644 | ₩12,895 | ₩13,510 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,748 | ₩13,764 | ₩12,333 | ₩13,751 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,681 | ₩12,681 | ₩12,440 | ₩12,641 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,895 | ₩12,895 | ₩12,547 | ₩12,547 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,600 | ₩13,028 | ₩12,600 | ₩12,828 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,202 | ₩13,202 | ₩12,574 | ₩12,935 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,002 | ₩13,363 | ₩12,654 | ₩12,748 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,721 | ₩12,855 | ₩12,694 | ₩12,855 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,309 | ₩13,349 | ₩12,895 | ₩12,921 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,269 | ₩13,697 | ₩13,269 | ₩13,283 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,072 | ₩14,165 | ₩13,242 | ₩13,349 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,179 | ₩14,206 | ₩13,831 | ₩14,085 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,884 | ₩14,165 | ₩13,804 | ₩14,058 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,590 | ₩14,179 | ₩13,590 | ₩13,978 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,323 | ₩13,670 | ₩12,881 | ₩13,497 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,911 | ₩14,232 | ₩13,269 | ₩13,510 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,082 | ₩13,804 | ₩13,082 | ₩13,296 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,082 | ₩13,697 | ₩13,069 | ₩13,604 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,948 | ₩13,697 | ₩12,828 | ₩13,470 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,176 | ₩13,523 | ₩12,948 | ₩12,988 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,550 | ₩13,563 | ₩13,135 | ₩13,149 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,777 | ₩14,232 | ₩13,777 | ₩13,992 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,005 | ₩14,005 | ₩13,804 | ₩13,938 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,032 | ₩14,125 | ₩13,898 | ₩14,018 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,162 | ₩14,406 | ₩13,109 | ₩14,112 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,684 | ₩14,139 | ₩13,363 | ₩14,139 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩13,992 | ₩14,112 | ₩13,630 | ₩13,844 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,005 | ₩14,446 | ₩13,697 | ₩13,737 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,563 | ₩14,540 | ₩13,497 | ₩14,112 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,463 | ₩15,623 | ₩13,604 | ₩14,232 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,008 | ₩15,008 | ₩14,206 | ₩14,246 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,179 | ₩14,834 | ₩14,179 | ₩14,433 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,607 | ₩14,607 | ₩13,711 | ₩13,978 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,272 | ₩14,500 | ₩14,045 | ₩14,152 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,085 | ₩14,246 | ₩13,791 | ₩14,085 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,911 | ₩14,139 | ₩13,777 | ₩13,777 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩13,978 | ₩13,978 | ₩13,470 | ₩13,978 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,376 | ₩13,871 | ₩13,376 | ₩13,871 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,366 | ₩14,366 | ₩13,323 | ₩13,323 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,550 | ₩13,951 | ₩13,443 | ₩13,443 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,777 | ₩14,139 | ₩13,617 | ₩14,139 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,313 | ₩14,941 | ₩14,045 | ₩14,152 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,299 | ₩14,299 | ₩13,657 | ₩13,858 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,777 | ₩14,072 | ₩13,684 | ₩13,871 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,513 | ₩14,540 | ₩13,911 | ₩14,206 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,446 | ₩14,473 | ₩14,058 | ₩14,232 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,313 | ₩14,313 | ₩13,925 | ₩14,299 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,634 | ₩14,634 | ₩13,911 | ₩14,272 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,590 | ₩14,553 | ₩13,590 | ₩14,553 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,366 | ₩14,366 | ₩13,791 | ₩14,112 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,844 | ₩14,272 | ₩13,604 | ₩14,259 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩13,978 | ₩14,313 | ₩13,456 | ₩13,844 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,804 | ₩13,911 | ₩13,777 | ₩13,831 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,272 | ₩14,272 | ₩13,777 | ₩13,818 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,420 | ₩14,420 | ₩13,577 | ₩13,804 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,112 | ₩14,339 | ₩14,112 | ₩14,339 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,206 | ₩14,754 | ₩14,032 | ₩14,460 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩14,981 | ₩14,981 | ₩14,179 | ₩14,446 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,767 | ₩15,343 | ₩14,714 | ₩14,981 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,021 | ₩15,128 | ₩14,634 | ₩14,968 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,714 | ₩14,888 | ₩14,714 | ₩14,714 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,473 | ₩15,235 | ₩14,473 | ₩14,620 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,473 | ₩14,580 | ₩14,045 | ₩14,286 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,486 | ₩14,580 | ₩14,366 | ₩14,366 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,523 | ₩14,446 | ₩13,523 | ₩14,379 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,259 | ₩14,339 | ₩14,112 | ₩14,112 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,473 | ₩14,580 | ₩14,112 | ₩14,112 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,777 | ₩14,366 | ₩13,430 | ₩14,326 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,510 | ₩14,099 | ₩13,510 | ₩13,884 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,416 | ₩13,978 | ₩13,416 | ₩13,510 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,777 | ₩13,777 | ₩13,510 | ₩13,510 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,724 | ₩13,911 | ₩13,416 | ₩13,483 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,085 | ₩14,246 | ₩13,630 | ₩13,884 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,724 | ₩14,232 | ₩13,577 | ₩14,232 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,670 | ₩13,777 | ₩13,550 | ₩13,550 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,005 | ₩14,005 | ₩13,523 | ₩13,523 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,206 | ₩14,206 | ₩13,777 | ₩13,911 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,473 | ₩14,473 | ₩13,844 | ₩13,844 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,339 | ₩14,486 | ₩14,045 | ₩14,486 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,470 | ₩14,513 | ₩13,470 | ₩14,165 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,192 | ₩14,246 | ₩13,577 | ₩13,577 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,403 | ₩14,192 | ₩13,403 | ₩14,192 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,884 | ₩14,647 | ₩13,724 | ₩14,045 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,724 | ₩14,058 | ₩13,697 | ₩13,791 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,018 | ₩14,246 | ₩13,777 | ₩13,777 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,139 | ₩14,286 | ₩13,911 | ₩13,911 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,125 | ₩14,139 | ₩13,751 | ₩14,058 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,366 | ₩14,433 | ₩13,925 | ₩14,286 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,647 | ₩14,901 | ₩14,326 | ₩14,326 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,567 | ₩14,781 | ₩13,724 | ₩14,527 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,951 | ₩14,714 | ₩13,951 | ₩14,433 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,069 | ₩14,567 | ₩13,069 | ₩14,018 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,644 | ₩13,911 | ₩13,443 | ₩13,550 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,911 | ₩14,179 | ₩13,296 | ₩13,697 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,045 | ₩14,045 | ₩13,443 | ₩13,510 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,403 | ₩13,403 | ₩13,109 | ₩13,269 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩12,975 | ₩13,456 | ₩12,962 | ₩13,430 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,242 | ₩13,349 | ₩13,109 | ₩13,176 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,376 | ₩13,563 | ₩13,349 | ₩13,456 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,416 | ₩13,416 | ₩13,416 | ₩13,416 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,403 | ₩13,764 | ₩13,336 | ₩13,416 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,577 | ₩13,644 | ₩13,497 | ₩13,630 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,523 | ₩13,670 | ₩13,523 | ₩13,537 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,456 | ₩13,644 | ₩13,336 | ₩13,644 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,336 | ₩13,590 | ₩13,336 | ₩13,416 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,135 | ₩13,550 | ₩13,135 | ₩13,550 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,042 | ₩13,363 | ₩13,042 | ₩13,336 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,483 | ₩13,550 | ₩13,149 | ₩13,269 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,430 | ₩13,737 | ₩13,055 | ₩13,470 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,935 | ₩13,670 | ₩12,935 | ₩13,430 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,162 | ₩13,697 | ₩13,015 | ₩13,015 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,296 | ₩13,470 | ₩13,042 | ₩13,095 | -1.51% | 5.4천 |
|---|