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 | ₩16,270 | ₩16,270 | ₩16,096 | ₩16,123 | -0.91% | 6.9천 |
| 2026.10.08 | ₩16,042 | ₩16,431 | ₩15,881 | ₩16,230 | +1.17% | 5.5천 |
| 2026.10.07 | ₩16,015 | ₩16,351 | ₩15,827 | ₩16,270 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,216 | ₩16,270 | ₩15,599 | ₩16,270 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,297 | ₩16,525 | ₩15,908 | ₩16,310 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,935 | ₩16,431 | ₩15,935 | ₩16,149 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,599 | ₩16,163 | ₩15,438 | ₩16,096 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,055 | ₩16,163 | ₩15,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,760 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,082 | ₩16,176 | ₩15,680 | ₩15,868 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,734 | ₩16,096 | ₩15,586 | ₩16,002 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,284 | ₩16,284 | ₩15,438 | ₩15,868 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,117 | ₩16,190 | ₩15,090 | ₩16,176 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,874 | ₩16,874 | ₩15,841 | ₩15,841 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,425 | ₩16,672 | ₩15,371 | ₩16,672 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,868 | ₩16,069 | ₩15,412 | ₩15,895 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,571 | ₩17,571 | ₩15,653 | ₩16,029 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,586 | ₩17,638 | ₩15,130 | ₩17,571 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,626 | ₩15,626 | ₩15,090 | ₩15,143 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,599 | ₩15,707 | ₩15,519 | ₩15,613 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,351 | ₩16,351 | ₩15,626 | ₩15,747 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,787 | ₩15,962 | ₩15,103 | ₩15,841 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,921 | ₩16,082 | ₩15,465 | ₩15,613 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,774 | ₩16,096 | ₩15,532 | ₩15,975 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩16,029 | ₩16,069 | ₩15,291 | ₩15,291 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,284 | ₩16,592 | ₩15,881 | ₩16,216 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,948 | ₩16,914 | ₩15,948 | ₩16,364 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,082 | ₩16,538 | ₩16,002 | ₩16,163 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,418 | ₩16,431 | ₩15,962 | ₩16,082 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,109 | ₩16,337 | ₩15,573 | ₩16,042 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,962 | ₩16,565 | ₩15,962 | ₩16,391 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,774 | ₩16,190 | ₩15,559 | ₩15,827 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,069 | ₩16,404 | ₩15,787 | ₩15,975 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,243 | ₩16,579 | ₩15,693 | ₩15,801 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,055 | ₩17,236 | ₩15,868 | ₩16,243 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,096 | ₩16,498 | ₩15,868 | ₩16,418 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,734 | ₩16,377 | ₩14,942 | ₩16,123 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,592 | ₩16,713 | ₩16,069 | ₩16,069 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,410 | ₩17,410 | ₩16,512 | ₩16,512 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩17,035 | ₩18,228 | ₩16,672 | ₩16,981 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,579 | ₩16,726 | ₩16,243 | ₩16,726 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,243 | ₩16,699 | ₩16,243 | ₩16,485 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,324 | ₩16,538 | ₩16,136 | ₩16,243 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,351 | ₩16,579 | ₩15,801 | ₩16,136 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,968 | ₩16,968 | ₩15,653 | ₩16,216 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,586 | ₩16,699 | ₩15,586 | ₩16,672 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,653 | ₩15,801 | ₩15,398 | ₩15,546 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,693 | ₩15,948 | ₩15,519 | ₩15,801 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,902 | ₩15,626 | ₩14,862 | ₩15,264 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,668 | ₩14,137 | ₩13,668 | ₩13,923 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,574 | ₩13,681 | ₩13,333 | ₩13,507 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,775 | ₩13,775 | ₩13,413 | ₩13,453 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,789 | ₩14,111 | ₩13,601 | ₩13,950 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,883 | ₩14,352 | ₩13,815 | ₩13,815 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,561 | ₩13,681 | ₩13,547 | ₩13,655 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,105 | ₩13,561 | ₩13,105 | ₩13,561 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,266 | ₩13,574 | ₩13,038 | ₩13,547 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,427 | ₩13,440 | ₩13,346 | ₩13,440 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩13,011 | ₩13,815 | ₩13,011 | ₩13,815 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,601 | ₩13,601 | ₩13,172 | ₩13,172 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,601 | ₩14,111 | ₩13,601 | ₩13,722 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,319 | ₩13,815 | ₩13,319 | ₩13,762 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,346 | ₩13,655 | ₩13,319 | ₩13,534 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,467 | ₩13,789 | ₩13,279 | ₩13,413 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,561 | ₩14,097 | ₩13,252 | ₩13,722 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,990 | ₩13,990 | ₩13,574 | ₩13,574 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,520 | ₩14,017 | ₩13,520 | ₩13,923 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,842 | ₩13,856 | ₩13,708 | ₩13,802 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,735 | ₩14,218 | ₩13,735 | ₩13,909 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,883 | ₩14,432 | ₩13,748 | ₩14,325 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,668 | ₩14,070 | ₩13,668 | ₩14,070 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,990 | ₩14,352 | ₩13,990 | ₩14,231 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,325 | ₩14,325 | ₩13,923 | ₩13,990 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,634 | ₩14,982 | ₩14,325 | ₩14,459 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,842 | ₩14,969 | ₩13,038 | ₩14,553 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,500 | ₩14,754 | ₩13,829 | ₩13,829 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩14,030 | ₩14,956 | ₩14,030 | ₩14,956 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,413 | ₩14,298 | ₩12,568 | ₩14,272 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,890 | ₩13,856 | ₩12,863 | ₩13,748 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,279 | ₩14,379 | ₩13,145 | ₩13,963 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,681 | ₩13,829 | ₩13,440 | ₩13,829 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,681 | ₩14,231 | ₩13,628 | ₩13,815 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,245 | ₩14,432 | ₩13,775 | ₩13,775 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,593 | ₩14,593 | ₩14,003 | ₩14,473 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,406 | ₩14,593 | ₩13,802 | ₩14,486 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,520 | ₩14,459 | ₩13,520 | ₩14,285 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,950 | ₩14,178 | ₩13,534 | ₩13,534 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,628 | ₩13,896 | ₩12,742 | ₩13,292 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,829 | ₩13,869 | ₩13,829 | ₩13,829 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,373 | ₩14,057 | ₩13,373 | ₩13,963 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,400 | ₩14,057 | ₩13,400 | ₩13,400 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,480 | ₩13,695 | ₩13,225 | ₩13,507 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,239 | ₩13,802 | ₩12,823 | ₩13,494 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,292 | ₩13,748 | ₩13,131 | ₩13,453 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,815 | ₩14,057 | ₩13,735 | ₩13,735 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,762 | ₩13,856 | ₩13,762 | ₩13,856 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,057 | ₩14,097 | ₩13,748 | ₩13,829 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,306 | ₩13,883 | ₩13,306 | ₩13,883 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,997 | ₩13,869 | ₩12,997 | ₩13,856 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,225 | ₩13,373 | ₩12,769 | ₩13,212 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,850 | ₩13,413 | ₩12,716 | ₩12,716 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,568 | ₩13,118 | ₩12,434 | ₩12,970 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,568 | ₩13,105 | ₩12,568 | ₩12,729 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,917 | ₩13,279 | ₩12,394 | ₩12,689 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,675 | ₩13,051 | ₩12,675 | ₩13,051 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,292 | ₩13,292 | ₩12,742 | ₩12,742 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,434 | ₩13,064 | ₩12,434 | ₩12,729 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,367 | ₩12,944 | ₩11,938 | ₩12,555 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,380 | ₩12,810 | ₩11,777 | ₩12,568 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,058 | ₩13,051 | ₩11,924 | ₩12,555 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,072 | ₩13,051 | ₩12,072 | ₩12,099 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,903 | ₩13,413 | ₩12,716 | ₩12,716 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,339 | ₩14,339 | ₩12,877 | ₩12,877 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,587 | ₩13,829 | ₩13,453 | ₩13,453 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,655 | ₩13,963 | ₩13,641 | ₩13,883 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,984 | ₩14,137 | ₩12,984 | ₩13,708 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,225 | ₩13,453 | ₩12,957 | ₩12,957 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,453 | ₩13,923 | ₩12,702 | ₩13,333 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,480 | ₩13,695 | ₩13,239 | ₩13,266 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,547 | ₩13,641 | ₩13,105 | ₩13,480 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,789 | ₩13,789 | ₩13,346 | ₩13,413 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,628 | ₩13,775 | ₩13,292 | ₩13,292 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,225 | ₩13,802 | ₩13,225 | ₩13,507 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,970 | ₩13,534 | ₩12,970 | ₩13,534 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,373 | ₩13,614 | ₩13,319 | ₩13,427 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,145 | ₩13,520 | ₩12,810 | ₩13,172 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,909 | ₩14,204 | ₩12,944 | ₩13,145 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,695 | ₩13,829 | ₩13,641 | ₩13,641 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,775 | ₩14,164 | ₩13,708 | ₩14,137 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,976 | ₩14,084 | ₩13,655 | ₩14,030 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,789 | ₩14,218 | ₩13,681 | ₩13,681 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,440 | ₩14,003 | ₩13,427 | ₩13,668 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,440 | ₩13,815 | ₩13,064 | ₩13,601 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,064 | ₩13,561 | ₩13,064 | ₩13,561 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,333 | ₩13,802 | ₩13,145 | ₩13,601 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,198 | ₩13,561 | ₩13,198 | ₩13,520 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,064 | ₩13,064 | ₩12,930 | ₩13,038 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,051 | ₩13,333 | ₩13,038 | ₩13,158 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,118 | ₩13,427 | ₩13,118 | ₩13,158 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,547 | ₩13,587 | ₩13,158 | ₩13,158 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,930 | ₩13,681 | ₩12,930 | ₩13,547 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,783 | ₩13,802 | ₩12,367 | ₩13,789 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,716 | ₩12,716 | ₩12,474 | ₩12,675 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,930 | ₩12,930 | ₩12,581 | ₩12,581 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,635 | ₩13,064 | ₩12,635 | ₩12,863 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,239 | ₩13,239 | ₩12,608 | ₩12,970 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,038 | ₩13,400 | ₩12,689 | ₩12,783 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,756 | ₩12,890 | ₩12,729 | ₩12,890 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,346 | ₩13,386 | ₩12,930 | ₩12,957 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,306 | ₩13,735 | ₩13,306 | ₩13,319 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,111 | ₩14,204 | ₩13,279 | ₩13,386 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,218 | ₩14,245 | ₩13,869 | ₩14,124 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,923 | ₩14,204 | ₩13,842 | ₩14,097 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,628 | ₩14,218 | ₩13,628 | ₩14,017 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,359 | ₩13,708 | ₩12,917 | ₩13,534 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,950 | ₩14,272 | ₩13,306 | ₩13,547 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,118 | ₩13,842 | ₩13,118 | ₩13,333 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,118 | ₩13,735 | ₩13,105 | ₩13,641 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,984 | ₩13,735 | ₩12,863 | ₩13,507 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,212 | ₩13,561 | ₩12,984 | ₩13,024 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,587 | ₩13,601 | ₩13,172 | ₩13,185 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,815 | ₩14,272 | ₩13,815 | ₩14,030 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,044 | ₩14,044 | ₩13,842 | ₩13,976 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,070 | ₩14,164 | ₩13,936 | ₩14,057 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,198 | ₩14,446 | ₩13,145 | ₩14,151 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,722 | ₩14,178 | ₩13,400 | ₩14,178 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩14,030 | ₩14,151 | ₩13,668 | ₩13,883 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,044 | ₩14,486 | ₩13,735 | ₩13,775 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,601 | ₩14,580 | ₩13,534 | ₩14,151 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,506 | ₩15,667 | ₩13,641 | ₩14,272 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,049 | ₩15,049 | ₩14,245 | ₩14,285 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,218 | ₩14,875 | ₩14,218 | ₩14,473 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,647 | ₩14,647 | ₩13,748 | ₩14,017 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,312 | ₩14,540 | ₩14,084 | ₩14,191 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,124 | ₩14,285 | ₩13,829 | ₩14,124 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,950 | ₩14,178 | ₩13,815 | ₩13,815 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩14,017 | ₩14,017 | ₩13,507 | ₩14,017 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,413 | ₩13,909 | ₩13,413 | ₩13,909 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,406 | ₩14,406 | ₩13,359 | ₩13,359 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,587 | ₩13,990 | ₩13,480 | ₩13,480 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,815 | ₩14,178 | ₩13,655 | ₩14,178 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,352 | ₩14,982 | ₩14,084 | ₩14,191 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,339 | ₩14,339 | ₩13,695 | ₩13,896 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,815 | ₩14,111 | ₩13,722 | ₩13,909 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,553 | ₩14,580 | ₩13,950 | ₩14,245 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,486 | ₩14,513 | ₩14,097 | ₩14,272 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,352 | ₩14,352 | ₩13,963 | ₩14,339 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,674 | ₩14,674 | ₩13,950 | ₩14,312 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,628 | ₩14,593 | ₩13,628 | ₩14,593 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,406 | ₩14,406 | ₩13,829 | ₩14,151 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,883 | ₩14,312 | ₩13,641 | ₩14,298 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩14,017 | ₩14,352 | ₩13,494 | ₩13,883 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,842 | ₩13,950 | ₩13,815 | ₩13,869 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,312 | ₩14,312 | ₩13,815 | ₩13,856 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,459 | ₩14,459 | ₩13,614 | ₩13,842 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,151 | ₩14,379 | ₩14,151 | ₩14,379 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,245 | ₩14,795 | ₩14,070 | ₩14,500 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩15,023 | ₩15,023 | ₩14,218 | ₩14,486 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,808 | ₩15,385 | ₩14,754 | ₩15,023 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,063 | ₩15,170 | ₩14,674 | ₩15,009 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,754 | ₩14,929 | ₩14,754 | ₩14,754 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,513 | ₩15,278 | ₩14,513 | ₩14,661 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,513 | ₩14,620 | ₩14,084 | ₩14,325 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,526 | ₩14,620 | ₩14,406 | ₩14,406 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,561 | ₩14,486 | ₩13,561 | ₩14,419 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,298 | ₩14,379 | ₩14,151 | ₩14,151 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,513 | ₩14,620 | ₩14,151 | ₩14,151 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,815 | ₩14,406 | ₩13,467 | ₩14,365 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,547 | ₩14,137 | ₩13,547 | ₩13,923 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,453 | ₩14,017 | ₩13,453 | ₩13,547 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,815 | ₩13,815 | ₩13,547 | ₩13,547 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,762 | ₩13,950 | ₩13,453 | ₩13,520 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,124 | ₩14,285 | ₩13,668 | ₩13,923 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,762 | ₩14,272 | ₩13,614 | ₩14,272 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,708 | ₩13,815 | ₩13,587 | ₩13,587 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,044 | ₩14,044 | ₩13,561 | ₩13,561 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,245 | ₩14,245 | ₩13,815 | ₩13,950 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,513 | ₩14,513 | ₩13,883 | ₩13,883 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,379 | ₩14,526 | ₩14,084 | ₩14,526 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,507 | ₩14,553 | ₩13,507 | ₩14,204 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,231 | ₩14,285 | ₩13,614 | ₩13,614 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,440 | ₩14,231 | ₩13,440 | ₩14,231 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,923 | ₩14,687 | ₩13,762 | ₩14,084 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,762 | ₩14,097 | ₩13,735 | ₩13,829 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,057 | ₩14,285 | ₩13,815 | ₩13,815 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,178 | ₩14,325 | ₩13,950 | ₩13,950 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,164 | ₩14,178 | ₩13,789 | ₩14,097 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,406 | ₩14,473 | ₩13,963 | ₩14,325 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,687 | ₩14,942 | ₩14,365 | ₩14,365 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,607 | ₩14,821 | ₩13,762 | ₩14,567 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,990 | ₩14,754 | ₩13,990 | ₩14,473 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,105 | ₩14,607 | ₩13,105 | ₩14,057 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,681 | ₩13,950 | ₩13,480 | ₩13,587 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,950 | ₩14,218 | ₩13,333 | ₩13,735 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,084 | ₩14,084 | ₩13,480 | ₩13,547 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,440 | ₩13,440 | ₩13,145 | ₩13,306 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩13,011 | ₩13,494 | ₩12,997 | ₩13,467 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,279 | ₩13,386 | ₩13,145 | ₩13,212 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,413 | ₩13,601 | ₩13,386 | ₩13,494 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,440 | ₩13,802 | ₩13,373 | ₩13,453 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,614 | ₩13,681 | ₩13,534 | ₩13,668 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,561 | ₩13,708 | ₩13,561 | ₩13,574 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,494 | ₩13,681 | ₩13,373 | ₩13,681 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,373 | ₩13,628 | ₩13,373 | ₩13,453 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,172 | ₩13,587 | ₩13,172 | ₩13,587 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,078 | ₩13,400 | ₩13,078 | ₩13,373 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,520 | ₩13,587 | ₩13,185 | ₩13,306 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,467 | ₩13,775 | ₩13,091 | ₩13,507 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,970 | ₩13,708 | ₩12,970 | ₩13,467 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,198 | ₩13,735 | ₩13,051 | ₩13,051 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,333 | ₩13,507 | ₩13,078 | ₩13,131 | -1.51% | 5.4천 |
|---|