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 | ₩16,267 | ₩16,267 | ₩16,093 | ₩16,120 | -0.91% | 6.9천 |
| 2026.10.08 | ₩16,039 | ₩16,428 | ₩15,878 | ₩16,227 | +1.17% | 5.5천 |
| 2026.10.07 | ₩16,012 | ₩16,348 | ₩15,825 | ₩16,267 | +1.59% | 4.6천 |
| 2026.10.06 | ₩16,214 | ₩16,267 | ₩15,597 | ₩16,267 | +0.33% | 7.7천 |
| 2026.10.05 | ₩16,294 | ₩16,522 | ₩15,905 | ₩16,307 | +0.08% | 1.4만 |
| 2026.10.02 | ₩15,932 | ₩16,428 | ₩15,932 | ₩16,146 | +1.35% | 1.5만 |
| 2026.10.01 | ₩15,597 | ₩16,160 | ₩15,436 | ₩16,093 | +3.18% | 1.1만 |
| 2026.09.30 | ₩16,053 | ₩16,160 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,758 |
| -1.84% |
| 8.6천 |
| 2026.09.29 | ₩16,079 | ₩16,173 | ₩15,677 | ₩15,865 | -1.33% | 9천 |
|---|
| 2026.09.28 | ₩15,731 | ₩16,093 | ₩15,583 | ₩15,999 | +1.71% | 2.1만 |
|---|
| 2026.09.25 | ₩16,281 | ₩16,281 | ₩15,436 | ₩15,865 | -2.55% | 9.9천 |
|---|
| 2026.09.24 | ₩15,114 | ₩16,187 | ₩15,087 | ₩16,173 | +7.01% | 2.2만 |
|---|
| 2026.09.23 | ₩16,871 | ₩16,871 | ₩15,838 | ₩15,838 | -6.12% | 1.7만 |
|---|
| 2026.09.22 | ₩15,422 | ₩16,670 | ₩15,369 | ₩16,670 | +8.09% | 1.4만 |
|---|
| 2026.09.21 | ₩15,865 | ₩16,066 | ₩15,409 | ₩15,892 | +0.17% | 1.9만 |
|---|
| 2026.09.18 | ₩17,568 | ₩17,568 | ₩15,650 | ₩16,026 | -8.78% | 7.4만 |
|---|
| 2026.09.17 | ₩15,583 | ₩17,635 | ₩15,127 | ₩17,568 | +12.74% | 56.5만 |
|---|
| 2026.09.16 | ₩15,623 | ₩15,623 | ₩15,087 | ₩15,141 | -3.09% | 5.2천 |
|---|
| 2026.09.15 | ₩15,597 | ₩15,704 | ₩15,516 | ₩15,610 | +0.09% | 3.7천 |
|---|
| 2026.09.14 | ₩16,348 | ₩16,348 | ₩15,623 | ₩15,744 | -3.69% | 5.3천 |
|---|
| 2026.09.11 | ₩15,784 | ₩15,959 | ₩15,100 | ₩15,838 | +0.34% | 1.5만 |
|---|
| 2026.09.10 | ₩15,919 | ₩16,079 | ₩15,463 | ₩15,610 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩15,771 | ₩16,093 | ₩15,530 | ₩15,972 | +1.28% | 1.9만 |
|---|
| 2026.09.08 | ₩16,026 | ₩16,066 | ₩15,288 | ₩15,288 | -4.60% | 1.2만 |
|---|
| 2026.09.04 | ₩16,281 | ₩16,589 | ₩15,878 | ₩16,214 | -0.41% | 7.6천 |
|---|
| 2026.09.03 | ₩15,945 | ₩16,911 | ₩15,945 | ₩16,361 | +2.61% | 8.1천 |
|---|
| 2026.09.02 | ₩16,079 | ₩16,535 | ₩15,999 | ₩16,160 | +0.50% | 9천 |
|---|
| 2026.09.01 | ₩16,415 | ₩16,428 | ₩15,959 | ₩16,079 | -2.04% | 9.9천 |
|---|
| 2026.08.31 | ₩16,106 | ₩16,334 | ₩15,570 | ₩16,039 | -0.42% | 2.4만 |
|---|
| 2026.08.28 | ₩15,959 | ₩16,562 | ₩15,959 | ₩16,388 | +2.69% | 1.9만 |
|---|
| 2026.08.27 | ₩15,771 | ₩16,187 | ₩15,556 | ₩15,825 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩16,066 | ₩16,401 | ₩15,784 | ₩15,972 | -0.58% | 7.7천 |
|---|
| 2026.08.25 | ₩16,240 | ₩16,576 | ₩15,691 | ₩15,798 | -2.73% | 1.9만 |
|---|
| 2026.08.24 | ₩16,053 | ₩17,233 | ₩15,865 | ₩16,240 | +1.17% | 4.7만 |
|---|
| 2026.08.21 | ₩16,093 | ₩16,495 | ₩15,865 | ₩16,415 | +2.00% | 2만 |
|---|
| 2026.08.20 | ₩15,731 | ₩16,374 | ₩14,940 | ₩16,120 | +2.47% | 1.9만 |
|---|
| 2026.08.19 | ₩16,589 | ₩16,710 | ₩16,066 | ₩16,066 | -3.15% | 1.3만 |
|---|
| 2026.08.18 | ₩17,407 | ₩17,407 | ₩16,509 | ₩16,509 | -5.16% | 1.9만 |
|---|
| 2026.08.17 | ₩17,032 | ₩18,225 | ₩16,670 | ₩16,978 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩16,576 | ₩16,723 | ₩16,240 | ₩16,723 | +0.89% | 8.3천 |
|---|
| 2026.08.13 | ₩16,240 | ₩16,696 | ₩16,240 | ₩16,482 | +1.49% | 1.1만 |
|---|
| 2026.08.12 | ₩16,321 | ₩16,535 | ₩16,133 | ₩16,240 | -0.49% | 8.7천 |
|---|
| 2026.08.11 | ₩16,348 | ₩16,576 | ₩15,798 | ₩16,133 | -1.31% | 5.9천 |
|---|
| 2026.08.10 | ₩16,965 | ₩16,965 | ₩15,650 | ₩16,214 | -4.43% | 1.2만 |
|---|
| 2026.08.07 | ₩15,583 | ₩16,696 | ₩15,583 | ₩16,670 | +6.97% | 2.3만 |
|---|
| 2026.08.06 | ₩15,650 | ₩15,798 | ₩15,395 | ₩15,543 | -0.69% | 1.5천 |
|---|
| 2026.08.05 | ₩15,691 | ₩15,945 | ₩15,516 | ₩15,798 | +0.68% | 1.7만 |
|---|
| 2026.08.04 | ₩14,899 | ₩15,623 | ₩14,859 | ₩15,261 | +2.43% | 9천 |
|---|
| 2026.08.03 | ₩13,666 | ₩14,135 | ₩13,666 | ₩13,920 | +1.86% | 3.6천 |
|---|
| 2026.07.31 | ₩13,572 | ₩13,679 | ₩13,330 | ₩13,505 | -0.49% | 2.4천 |
|---|
| 2026.07.30 | ₩13,773 | ₩13,773 | ₩13,411 | ₩13,451 | -2.34% | 3.5천 |
|---|
| 2026.07.29 | ₩13,786 | ₩14,108 | ₩13,598 | ₩13,947 | +1.17% | 5.8천 |
|---|
| 2026.07.28 | ₩13,880 | ₩14,349 | ₩13,813 | ₩13,813 | -0.48% | 5.1천 |
|---|
| 2026.07.27 | ₩13,558 | ₩13,679 | ₩13,545 | ₩13,652 | +0.69% | 1.5천 |
|---|
| 2026.07.24 | ₩13,102 | ₩13,558 | ₩13,102 | ₩13,558 | +3.48% | 1.7천 |
|---|
| 2026.07.23 | ₩13,263 | ₩13,572 | ₩13,035 | ₩13,545 | +2.12% | 4천 |
|---|
| 2026.07.22 | ₩13,424 | ₩13,438 | ₩13,344 | ₩13,438 | +0.10% | 3.2천 |
|---|
| 2026.07.21 | ₩13,008 | ₩13,813 | ₩13,008 | ₩13,813 | +6.19% | 8.8천 |
|---|
| 2026.07.20 | ₩13,598 | ₩13,598 | ₩13,169 | ₩13,169 | -3.16% | 1.7천 |
|---|
| 2026.07.17 | ₩13,598 | ₩14,108 | ₩13,598 | ₩13,719 | +0.89% | 2.5천 |
|---|
| 2026.07.16 | ₩13,317 | ₩13,813 | ₩13,317 | ₩13,759 | +3.32% | 3.7천 |
|---|
| 2026.07.15 | ₩13,344 | ₩13,652 | ₩13,317 | ₩13,531 | +1.41% | 1.7천 |
|---|
| 2026.07.14 | ₩13,464 | ₩13,786 | ₩13,277 | ₩13,411 | -0.40% | 2천 |
|---|
| 2026.07.13 | ₩13,558 | ₩14,095 | ₩13,250 | ₩13,719 | +1.19% | 2.7만 |
|---|
| 2026.07.10 | ₩13,987 | ₩13,987 | ₩13,572 | ₩13,572 | -2.97% | 2.1천 |
|---|
| 2026.07.09 | ₩13,518 | ₩14,014 | ₩13,518 | ₩13,920 | +2.98% | 3.9천 |
|---|
| 2026.07.08 | ₩13,840 | ₩13,853 | ₩13,706 | ₩13,800 | -0.29% | 2천 |
|---|
| 2026.07.07 | ₩13,733 | ₩14,215 | ₩13,733 | ₩13,907 | +1.27% | 900 |
|---|
| 2026.07.06 | ₩13,880 | ₩14,430 | ₩13,746 | ₩14,323 | +3.19% | 4.7천 |
|---|
| 2026.07.02 | ₩13,666 | ₩14,068 | ₩13,666 | ₩14,068 | +2.94% | 1.9천 |
|---|
| 2026.07.01 | ₩13,987 | ₩14,349 | ₩13,987 | ₩14,229 | +1.73% | 3.5천 |
|---|
| 2026.06.30 | ₩14,323 | ₩14,323 | ₩13,920 | ₩13,987 | -2.34% | 1.6천 |
|---|
| 2026.06.29 | ₩14,631 | ₩14,980 | ₩14,323 | ₩14,457 | -1.19% | 1.1만 |
|---|
| 2026.06.26 | ₩13,840 | ₩14,966 | ₩13,035 | ₩14,551 | +5.14% | 7.3천 |
|---|
| 2026.06.25 | ₩14,497 | ₩14,752 | ₩13,826 | ₩13,826 | -4.63% | 4.7천 |
|---|
| 2026.06.24 | ₩14,028 | ₩14,953 | ₩14,028 | ₩14,953 | +6.60% | 3.8천 |
|---|
| 2026.06.23 | ₩13,411 | ₩14,296 | ₩12,566 | ₩14,269 | +6.40% | 3.9천 |
|---|
| 2026.06.22 | ₩12,888 | ₩13,853 | ₩12,861 | ₩13,746 | +6.66% | 2.3천 |
|---|
| 2026.06.18 | ₩13,277 | ₩14,376 | ₩13,142 | ₩13,961 | +5.15% | 9.3천 |
|---|
| 2026.06.17 | ₩13,679 | ₩13,826 | ₩13,438 | ₩13,826 | +1.08% | 1.7천 |
|---|
| 2026.06.16 | ₩13,679 | ₩14,229 | ₩13,625 | ₩13,813 | +0.98% | 2.6천 |
|---|
| 2026.06.15 | ₩14,242 | ₩14,430 | ₩13,773 | ₩13,773 | -3.30% | 2.9천 |
|---|
| 2026.06.12 | ₩14,591 | ₩14,591 | ₩14,001 | ₩14,470 | -0.83% | 2.7천 |
|---|
| 2026.06.11 | ₩14,403 | ₩14,591 | ₩13,800 | ₩14,484 | +0.56% | 4천 |
|---|
| 2026.06.10 | ₩13,518 | ₩14,457 | ₩13,518 | ₩14,282 | +5.65% | 3.9천 |
|---|
| 2026.06.09 | ₩13,947 | ₩14,175 | ₩13,531 | ₩13,531 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩13,625 | ₩13,893 | ₩12,740 | ₩13,290 | -2.46% | 7.3천 |
|---|
| 2026.06.05 | ₩13,826 | ₩13,867 | ₩13,826 | ₩13,826 | 0.00% | 900 |
|---|
| 2026.06.04 | ₩13,370 | ₩14,054 | ₩13,370 | ₩13,961 | +4.41% | 4천 |
|---|
| 2026.06.03 | ₩13,397 | ₩14,054 | ₩13,397 | ₩13,397 | 0.00% | 3.6천 |
|---|
| 2026.06.02 | ₩13,478 | ₩13,692 | ₩13,223 | ₩13,505 | +0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,236 | ₩13,800 | ₩12,821 | ₩13,491 | +1.93% | 5.2천 |
|---|
| 2026.05.29 | ₩13,290 | ₩13,746 | ₩13,129 | ₩13,451 | +1.21% | 9.5천 |
|---|
| 2026.05.28 | ₩13,813 | ₩14,054 | ₩13,733 | ₩13,733 | -0.58% | 3.4천 |
|---|
| 2026.05.27 | ₩13,759 | ₩13,853 | ₩13,759 | ₩13,853 | +0.68% | 5.8천 |
|---|
| 2026.05.26 | ₩14,054 | ₩14,095 | ₩13,746 | ₩13,826 | -1.62% | 1만 |
|---|
| 2026.05.22 | ₩13,303 | ₩13,880 | ₩13,303 | ₩13,880 | +4.33% | 900 |
|---|
| 2026.05.21 | ₩12,995 | ₩13,867 | ₩12,995 | ₩13,853 | +6.60% | 5.2천 |
|---|
| 2026.05.20 | ₩13,223 | ₩13,370 | ₩12,767 | ₩13,210 | -0.10% | 7.6천 |
|---|
| 2026.05.19 | ₩12,847 | ₩13,411 | ₩12,713 | ₩12,713 | -1.04% | 5.2천 |
|---|
| 2026.05.18 | ₩12,566 | ₩13,116 | ₩12,432 | ₩12,968 | +3.20% | 2천 |
|---|
| 2026.05.15 | ₩12,566 | ₩13,102 | ₩12,566 | ₩12,727 | +1.28% | 5.7천 |
|---|
| 2026.05.14 | ₩12,915 | ₩13,277 | ₩12,391 | ₩12,687 | -1.77% | 2.4만 |
|---|
| 2026.05.13 | ₩12,673 | ₩13,049 | ₩12,673 | ₩13,049 | +2.96% | 3.9천 |
|---|
| 2026.05.12 | ₩13,290 | ₩13,290 | ₩12,740 | ₩12,740 | -4.14% | 3.7천 |
|---|
| 2026.05.11 | ₩12,432 | ₩13,062 | ₩12,432 | ₩12,727 | +2.37% | 8천 |
|---|
| 2026.05.08 | ₩12,365 | ₩12,941 | ₩11,936 | ₩12,552 | +1.52% | 2.5천 |
|---|
| 2026.05.07 | ₩12,378 | ₩12,807 | ₩11,775 | ₩12,566 | +1.52% | 6.6천 |
|---|
| 2026.05.06 | ₩12,056 | ₩13,049 | ₩11,922 | ₩12,552 | +4.12% | 1.7만 |
|---|
| 2026.05.05 | ₩12,070 | ₩13,049 | ₩12,070 | ₩12,096 | +0.22% | 8.9천 |
|---|
| 2026.05.04 | ₩12,901 | ₩13,411 | ₩12,713 | ₩12,713 | -1.46% | 9.3천 |
|---|
| 2026.05.01 | ₩14,336 | ₩14,336 | ₩12,874 | ₩12,874 | -10.20% | 2천 |
|---|
| 2026.04.30 | ₩13,585 | ₩13,826 | ₩13,451 | ₩13,451 | -0.99% | 2.1천 |
|---|
| 2026.04.29 | ₩13,652 | ₩13,961 | ₩13,639 | ₩13,880 | +1.67% | 2.4천 |
|---|
| 2026.04.28 | ₩12,982 | ₩14,135 | ₩12,982 | ₩13,706 | +5.58% | 1.1만 |
|---|
| 2026.04.27 | ₩13,223 | ₩13,451 | ₩12,955 | ₩12,955 | -2.03% | 6천 |
|---|
| 2026.04.24 | ₩13,451 | ₩13,920 | ₩12,700 | ₩13,330 | -0.90% | 8.2천 |
|---|
| 2026.04.23 | ₩13,478 | ₩13,692 | ₩13,236 | ₩13,263 | -1.59% | 3.3천 |
|---|
| 2026.04.22 | ₩13,545 | ₩13,639 | ₩13,102 | ₩13,478 | -0.50% | 4천 |
|---|
| 2026.04.21 | ₩13,786 | ₩13,786 | ₩13,344 | ₩13,411 | -2.72% | 2.7천 |
|---|
| 2026.04.20 | ₩13,625 | ₩13,773 | ₩13,290 | ₩13,290 | -2.46% | 2.7천 |
|---|
| 2026.04.17 | ₩13,223 | ₩13,800 | ₩13,223 | ₩13,505 | +2.13% | 1.4천 |
|---|
| 2026.04.16 | ₩12,968 | ₩13,531 | ₩12,968 | ₩13,531 | +4.34% | 2.9천 |
|---|
| 2026.04.15 | ₩13,370 | ₩13,612 | ₩13,317 | ₩13,424 | +0.40% | 6.3천 |
|---|
| 2026.04.14 | ₩13,142 | ₩13,518 | ₩12,807 | ₩13,169 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩13,907 | ₩14,202 | ₩12,941 | ₩13,142 | -5.50% | 4.2만 |
|---|
| 2026.04.10 | ₩13,692 | ₩13,826 | ₩13,639 | ₩13,639 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩13,773 | ₩14,162 | ₩13,706 | ₩14,135 | +2.63% | 5천 |
|---|
| 2026.04.08 | ₩13,974 | ₩14,081 | ₩13,652 | ₩14,028 | +0.38% | 5.9천 |
|---|
| 2026.04.07 | ₩13,786 | ₩14,215 | ₩13,679 | ₩13,679 | -0.78% | 5.3천 |
|---|
| 2026.04.06 | ₩13,438 | ₩14,001 | ₩13,424 | ₩13,666 | +1.70% | 5천 |
|---|
| 2026.04.02 | ₩13,438 | ₩13,813 | ₩13,062 | ₩13,598 | +1.20% | 1.4천 |
|---|
| 2026.04.01 | ₩13,062 | ₩13,558 | ₩13,062 | ₩13,558 | +3.80% | 1.1천 |
|---|
| 2026.03.31 | ₩13,330 | ₩13,800 | ₩13,142 | ₩13,598 | +2.01% | 5.4천 |
|---|
| 2026.03.30 | ₩13,196 | ₩13,558 | ₩13,196 | ₩13,518 | +2.44% | 1.9천 |
|---|
| 2026.03.27 | ₩13,062 | ₩13,062 | ₩12,928 | ₩13,035 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩13,049 | ₩13,330 | ₩13,035 | ₩13,156 | +0.82% | 2.9천 |
|---|
| 2026.03.25 | ₩13,116 | ₩13,424 | ₩13,116 | ₩13,156 | +0.31% | 1.3천 |
|---|
| 2026.03.24 | ₩13,545 | ₩13,585 | ₩13,156 | ₩13,156 | -2.87% | 9.1천 |
|---|
| 2026.03.23 | ₩12,928 | ₩13,679 | ₩12,928 | ₩13,545 | +4.77% | 4.5천 |
|---|
| 2026.03.20 | ₩12,780 | ₩13,800 | ₩12,365 | ₩13,786 | +7.87% | 5만 |
|---|
| 2026.03.19 | ₩12,713 | ₩12,713 | ₩12,472 | ₩12,673 | -0.32% | 2.4천 |
|---|
| 2026.03.18 | ₩12,928 | ₩12,928 | ₩12,579 | ₩12,579 | -2.70% | 1.7천 |
|---|
| 2026.03.17 | ₩12,633 | ₩13,062 | ₩12,633 | ₩12,861 | +1.80% | 5.5천 |
|---|
| 2026.03.16 | ₩13,236 | ₩13,236 | ₩12,606 | ₩12,968 | -2.03% | 6.3천 |
|---|
| 2026.03.13 | ₩13,035 | ₩13,397 | ₩12,687 | ₩12,780 | -1.95% | 6.2천 |
|---|
| 2026.03.12 | ₩12,754 | ₩12,888 | ₩12,727 | ₩12,888 | +1.05% | 2.5천 |
|---|
| 2026.03.11 | ₩13,344 | ₩13,384 | ₩12,928 | ₩12,955 | -2.91% | 1.2만 |
|---|
| 2026.03.10 | ₩13,303 | ₩13,733 | ₩13,303 | ₩13,317 | +0.10% | 9.5천 |
|---|
| 2026.03.09 | ₩14,108 | ₩14,202 | ₩13,277 | ₩13,384 | -5.13% | 1.3만 |
|---|
| 2026.03.06 | ₩14,215 | ₩14,242 | ₩13,867 | ₩14,121 | -0.66% | 8.5천 |
|---|
| 2026.03.05 | ₩13,920 | ₩14,202 | ₩13,840 | ₩14,095 | +1.25% | 7.8천 |
|---|
| 2026.03.04 | ₩13,625 | ₩14,215 | ₩13,625 | ₩14,014 | +2.85% | 5.6천 |
|---|
| 2026.03.03 | ₩13,357 | ₩13,706 | ₩12,915 | ₩13,531 | +1.31% | 7.6천 |
|---|
| 2026.03.02 | ₩13,947 | ₩14,269 | ₩13,303 | ₩13,545 | -2.88% | 6.3천 |
|---|
| 2026.02.27 | ₩13,116 | ₩13,840 | ₩13,116 | ₩13,330 | +1.64% | 4.6천 |
|---|
| 2026.02.26 | ₩13,116 | ₩13,733 | ₩13,102 | ₩13,639 | +3.99% | 5.4천 |
|---|
| 2026.02.25 | ₩12,982 | ₩13,733 | ₩12,861 | ₩13,505 | +4.03% | 1.1만 |
|---|
| 2026.02.24 | ₩13,210 | ₩13,558 | ₩12,982 | ₩13,022 | -1.42% | 1.7만 |
|---|
| 2026.02.23 | ₩13,585 | ₩13,598 | ₩13,169 | ₩13,183 | -2.96% | 4.6천 |
|---|
| 2026.02.20 | ₩13,813 | ₩14,269 | ₩13,813 | ₩14,028 | +1.55% | 5.8천 |
|---|
| 2026.02.19 | ₩14,041 | ₩14,041 | ₩13,840 | ₩13,974 | -0.48% | 3천 |
|---|
| 2026.02.18 | ₩14,068 | ₩14,162 | ₩13,934 | ₩14,054 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩13,196 | ₩14,443 | ₩13,142 | ₩14,148 | +7.22% | 1.2만 |
|---|
| 2026.02.13 | ₩13,719 | ₩14,175 | ₩13,397 | ₩14,175 | +3.32% | 9.1천 |
|---|
| 2026.02.12 | ₩14,028 | ₩14,148 | ₩13,666 | ₩13,880 | -1.05% | 1.1만 |
|---|
| 2026.02.11 | ₩14,041 | ₩14,484 | ₩13,733 | ₩13,773 | -1.91% | 1.8만 |
|---|
| 2026.02.10 | ₩13,598 | ₩14,577 | ₩13,531 | ₩14,148 | +4.04% | 4.1만 |
|---|
| 2026.02.09 | ₩15,503 | ₩15,664 | ₩13,639 | ₩14,269 | -7.96% | 98.6만 |
|---|
| 2026.02.06 | ₩15,047 | ₩15,047 | ₩14,242 | ₩14,282 | -5.08% | 1.1만 |
|---|
| 2026.02.05 | ₩14,215 | ₩14,872 | ₩14,215 | ₩14,470 | +1.79% | 9천 |
|---|
| 2026.02.04 | ₩14,644 | ₩14,644 | ₩13,746 | ₩14,014 | -4.30% | 4.6천 |
|---|
| 2026.02.03 | ₩14,309 | ₩14,537 | ₩14,081 | ₩14,189 | -0.84% | 2.6천 |
|---|
| 2026.02.02 | ₩14,121 | ₩14,282 | ₩13,826 | ₩14,121 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩13,947 | ₩14,175 | ₩13,813 | ₩13,813 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩14,014 | ₩14,014 | ₩13,505 | ₩14,014 | 0.00% | 3.3천 |
|---|
| 2026.01.28 | ₩13,411 | ₩13,907 | ₩13,411 | ₩13,907 | +3.70% | 7.8천 |
|---|
| 2026.01.27 | ₩14,403 | ₩14,403 | ₩13,357 | ₩13,357 | -7.26% | 2.8천 |
|---|
| 2026.01.26 | ₩13,585 | ₩13,987 | ₩13,478 | ₩13,478 | -0.79% | 9.3천 |
|---|
| 2026.01.23 | ₩13,813 | ₩14,175 | ₩13,652 | ₩14,175 | +2.62% | 3.4천 |
|---|
| 2026.01.22 | ₩14,349 | ₩14,980 | ₩14,081 | ₩14,189 | -1.12% | 1.1만 |
|---|
| 2026.01.21 | ₩14,336 | ₩14,336 | ₩13,692 | ₩13,893 | -3.09% | 2.6천 |
|---|
| 2026.01.20 | ₩13,813 | ₩14,108 | ₩13,719 | ₩13,907 | +0.68% | 7.8천 |
|---|
| 2026.01.16 | ₩14,551 | ₩14,577 | ₩13,947 | ₩14,242 | -2.12% | 2.6천 |
|---|
| 2026.01.15 | ₩14,484 | ₩14,510 | ₩14,095 | ₩14,269 | -1.48% | 4.2천 |
|---|
| 2026.01.14 | ₩14,349 | ₩14,349 | ₩13,961 | ₩14,336 | -0.09% | 2.5천 |
|---|
| 2026.01.13 | ₩14,671 | ₩14,671 | ₩13,947 | ₩14,309 | -2.47% | 7.8천 |
|---|
| 2026.01.12 | ₩13,625 | ₩14,591 | ₩13,625 | ₩14,591 | +7.09% | 1.4천 |
|---|
| 2026.01.09 | ₩14,403 | ₩14,403 | ₩13,826 | ₩14,148 | -1.77% | 3.3천 |
|---|
| 2026.01.08 | ₩13,880 | ₩14,309 | ₩13,639 | ₩14,296 | +3.00% | 6.9천 |
|---|
| 2026.01.07 | ₩14,014 | ₩14,349 | ₩13,491 | ₩13,880 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩13,840 | ₩13,947 | ₩13,813 | ₩13,867 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩14,309 | ₩14,309 | ₩13,813 | ₩13,853 | -3.19% | 1.1천 |
|---|
| 2026.01.02 | ₩14,457 | ₩14,457 | ₩13,612 | ₩13,840 | -4.27% | 2.9천 |
|---|
| 2025.12.31 | ₩14,148 | ₩14,376 | ₩14,148 | ₩14,376 | +1.61% | 900 |
|---|
| 2025.12.30 | ₩14,242 | ₩14,792 | ₩14,068 | ₩14,497 | +1.79% | 1.9만 |
|---|
| 2025.12.29 | ₩15,020 | ₩15,020 | ₩14,215 | ₩14,484 | -3.57% | 1.2만 |
|---|
| 2025.12.26 | ₩14,805 | ₩15,382 | ₩14,752 | ₩15,020 | +1.45% | 3.4천 |
|---|
| 2025.12.24 | ₩15,060 | ₩15,168 | ₩14,671 | ₩15,007 | -0.36% | 2천 |
|---|
| 2025.12.23 | ₩14,752 | ₩14,926 | ₩14,752 | ₩14,752 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩14,510 | ₩15,275 | ₩14,510 | ₩14,658 | +1.02% | 4.4천 |
|---|
| 2025.12.19 | ₩14,510 | ₩14,618 | ₩14,081 | ₩14,323 | -1.29% | 7.1천 |
|---|
| 2025.12.18 | ₩14,524 | ₩14,618 | ₩14,403 | ₩14,403 | -0.83% | 4천 |
|---|
| 2025.12.17 | ₩13,558 | ₩14,484 | ₩13,558 | ₩14,417 | +6.33% | 4.5천 |
|---|
| 2025.12.16 | ₩14,296 | ₩14,376 | ₩14,148 | ₩14,148 | -1.03% | 1.8천 |
|---|
| 2025.12.15 | ₩14,510 | ₩14,618 | ₩14,148 | ₩14,148 | -2.50% | 2.1천 |
|---|
| 2025.12.12 | ₩13,813 | ₩14,403 | ₩13,464 | ₩14,363 | +3.98% | 4.2천 |
|---|
| 2025.12.11 | ₩13,545 | ₩14,135 | ₩13,545 | ₩13,920 | +2.77% | 1.6천 |
|---|
| 2025.12.10 | ₩13,451 | ₩14,014 | ₩13,451 | ₩13,545 | +0.70% | 7.5천 |
|---|
| 2025.12.09 | ₩13,813 | ₩13,813 | ₩13,545 | ₩13,545 | -1.94% | 2.3천 |
|---|
| 2025.12.08 | ₩13,759 | ₩13,947 | ₩13,451 | ₩13,518 | -1.75% | 4.3천 |
|---|
| 2025.12.05 | ₩14,121 | ₩14,282 | ₩13,666 | ₩13,920 | -1.42% | 7.7천 |
|---|
| 2025.12.04 | ₩13,759 | ₩14,269 | ₩13,612 | ₩14,269 | +3.70% | 5천 |
|---|
| 2025.12.03 | ₩13,706 | ₩13,813 | ₩13,585 | ₩13,585 | -0.88% | 1.6천 |
|---|
| 2025.12.02 | ₩14,041 | ₩14,041 | ₩13,558 | ₩13,558 | -3.44% | 3.7천 |
|---|
| 2025.12.01 | ₩14,242 | ₩14,242 | ₩13,813 | ₩13,947 | -2.07% | 4.3천 |
|---|
| 2025.11.28 | ₩14,510 | ₩14,510 | ₩13,880 | ₩13,880 | -4.34% | 4.1천 |
|---|
| 2025.11.26 | ₩14,376 | ₩14,524 | ₩14,081 | ₩14,524 | +1.03% | 1만 |
|---|
| 2025.11.25 | ₩13,505 | ₩14,551 | ₩13,505 | ₩14,202 | +5.16% | 8.2천 |
|---|
| 2025.11.24 | ₩14,229 | ₩14,282 | ₩13,612 | ₩13,612 | -4.34% | 5.7천 |
|---|
| 2025.11.21 | ₩13,438 | ₩14,229 | ₩13,438 | ₩14,229 | +5.89% | 7.9천 |
|---|
| 2025.11.20 | ₩13,920 | ₩14,685 | ₩13,759 | ₩14,081 | +1.16% | 4.9천 |
|---|
| 2025.11.19 | ₩13,759 | ₩14,095 | ₩13,733 | ₩13,826 | +0.49% | 2.6천 |
|---|
| 2025.11.18 | ₩14,054 | ₩14,282 | ₩13,813 | ₩13,813 | -1.72% | 5.2천 |
|---|
| 2025.11.17 | ₩14,175 | ₩14,323 | ₩13,947 | ₩13,947 | -1.61% | 2.8천 |
|---|
| 2025.11.14 | ₩14,162 | ₩14,175 | ₩13,786 | ₩14,095 | -0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩14,403 | ₩14,470 | ₩13,961 | ₩14,323 | -0.56% | 5.5천 |
|---|
| 2025.11.12 | ₩14,685 | ₩14,940 | ₩14,363 | ₩14,363 | -2.19% | 3.8천 |
|---|
| 2025.11.11 | ₩14,604 | ₩14,819 | ₩13,759 | ₩14,564 | -0.28% | 8.4천 |
|---|
| 2025.11.10 | ₩13,987 | ₩14,752 | ₩13,987 | ₩14,470 | +3.45% | 1.2만 |
|---|
| 2025.11.07 | ₩13,102 | ₩14,604 | ₩13,102 | ₩14,054 | +7.27% | 1.8만 |
|---|
| 2025.11.06 | ₩13,679 | ₩13,947 | ₩13,478 | ₩13,585 | -0.69% | 5.9천 |
|---|
| 2025.11.05 | ₩13,947 | ₩14,215 | ₩13,330 | ₩13,733 | -1.54% | 3.9만 |
|---|
| 2025.11.04 | ₩14,081 | ₩14,081 | ₩13,478 | ₩13,545 | -3.81% | 8.3천 |
|---|
| 2025.11.03 | ₩13,438 | ₩13,438 | ₩13,142 | ₩13,303 | -1.00% | 5.4천 |
|---|
| 2025.10.31 | ₩13,008 | ₩13,491 | ₩12,995 | ₩13,464 | +3.51% | 6.6천 |
|---|
| 2025.10.30 | ₩13,277 | ₩13,384 | ₩13,142 | ₩13,210 | -0.51% | 7.1천 |
|---|
| 2025.10.29 | ₩13,411 | ₩13,598 | ₩13,384 | ₩13,491 | +0.60% | 1.8천 |
|---|
| 2025.10.28 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,438 | ₩13,800 | ₩13,370 | ₩13,451 | +0.10% | 4.1천 |
|---|
| 2025.10.24 | ₩13,612 | ₩13,679 | ₩13,531 | ₩13,666 | +0.39% | 2.6천 |
|---|
| 2025.10.23 | ₩13,558 | ₩13,706 | ₩13,558 | ₩13,572 | +0.10% | 3천 |
|---|
| 2025.10.22 | ₩13,491 | ₩13,679 | ₩13,370 | ₩13,679 | +1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩13,370 | ₩13,625 | ₩13,370 | ₩13,451 | +0.60% | 3.7천 |
|---|
| 2025.10.20 | ₩13,169 | ₩13,585 | ₩13,169 | ₩13,585 | +3.16% | 3.6천 |
|---|
| 2025.10.17 | ₩13,075 | ₩13,397 | ₩13,075 | ₩13,370 | +2.26% | 3천 |
|---|
| 2025.10.16 | ₩13,518 | ₩13,585 | ₩13,183 | ₩13,303 | -1.59% | 3.6천 |
|---|
| 2025.10.15 | ₩13,464 | ₩13,773 | ₩13,089 | ₩13,505 | +0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩12,968 | ₩13,706 | ₩12,968 | ₩13,464 | +3.83% | 8.9천 |
|---|
| 2025.10.13 | ₩13,196 | ₩13,733 | ₩13,049 | ₩13,049 | -1.12% | 4천 |
|---|
| 2025.10.10 | ₩13,330 | ₩13,505 | ₩13,075 | ₩13,129 | -1.51% | 5.4천 |
|---|