시장 데이터를 불러오는 중
Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock · CRESY · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,635 | ₩15,689 | ₩15,286 | ₩15,313 | -2.06% | 10.7만 |
| 2026.10.08 | ₩15,501 | ₩15,957 | ₩15,300 | ₩15,528 | +0.17% | 16.4만 |
| 2026.10.07 | ₩16,144 | ₩16,252 | ₩15,595 | ₩15,595 | -3.41% | 10.6만 |
| 2026.10.06 | ₩16,037 | ₩16,493 | ₩16,037 | ₩16,265 | +1.42% | 20만 |
| 2026.10.05 | ₩15,407 | ₩16,091 | ₩15,206 | ₩15,930 | +3.39% | 18.1만 |
| 2026.10.02 | ₩15,259 | ₩15,353 | ₩14,897 | ₩15,206 | -0.35% | 29.6만 |
| 2026.10.01 | ₩15,407 | ₩15,702 | ₩14,924 | ₩15,233 | -1.13% | 33.3만 |
| 2026.09.30 | ₩15,715 | ₩15,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,286 |
| ₩15,434 |
| -1.79% |
| 36.4만 |
| 2026.09.29 | ₩15,997 | ₩16,198 | ₩15,595 | ₩15,608 | -2.43% | 39.4만 |
|---|
| 2026.09.28 | ₩17,003 | ₩17,003 | ₩15,836 | ₩15,997 | -5.91% | 60만 |
|---|
| 2026.09.25 | ₩17,110 | ₩17,123 | ₩16,815 | ₩17,043 | -0.39% | 20.8만 |
|---|
| 2026.09.24 | ₩16,976 | ₩17,204 | ₩16,922 | ₩17,083 | +0.63% | 17.9만 |
|---|
| 2026.09.23 | ₩16,480 | ₩17,137 | ₩16,480 | ₩17,043 | +3.42% | 30.9만 |
|---|
| 2026.09.22 | ₩17,029 | ₩17,284 | ₩16,600 | ₩16,627 | -2.36% | 43.5만 |
|---|
| 2026.09.21 | ₩17,204 | ₩17,284 | ₩16,788 | ₩17,083 | -0.70% | 30.4만 |
|---|
| 2026.09.18 | ₩17,164 | ₩17,271 | ₩16,869 | ₩17,110 | -0.31% | 34.1만 |
|---|
| 2026.09.17 | ₩16,118 | ₩17,284 | ₩16,091 | ₩17,204 | +6.74% | 46.6만 |
|---|
| 2026.09.16 | ₩16,091 | ₩16,332 | ₩15,836 | ₩16,118 | +0.17% | 30.3만 |
|---|
| 2026.09.15 | ₩16,118 | ₩16,252 | ₩15,769 | ₩15,957 | -1.00% | 32.2만 |
|---|
| 2026.09.14 | ₩16,104 | ₩16,372 | ₩16,104 | ₩16,252 | +0.92% | 18.1만 |
|---|
| 2026.09.11 | ₩16,976 | ₩16,976 | ₩16,279 | ₩16,279 | -4.11% | 15.2만 |
|---|
| 2026.09.10 | ₩15,957 | ₩17,150 | ₩15,823 | ₩16,909 | +5.97% | 51.1만 |
|---|
| 2026.09.09 | ₩16,372 | ₩16,372 | ₩15,849 | ₩15,984 | -2.38% | 14.8만 |
|---|
| 2026.09.08 | ₩16,185 | ₩16,694 | ₩16,091 | ₩16,198 | +0.08% | 23.5만 |
|---|
| 2026.09.04 | ₩15,796 | ₩16,279 | ₩15,259 | ₩16,185 | +2.46% | 20만 |
|---|
| 2026.09.03 | ₩16,493 | ₩16,533 | ₩15,756 | ₩15,876 | -3.74% | 19만 |
|---|
| 2026.09.02 | ₩15,769 | ₩16,426 | ₩15,568 | ₩16,359 | +3.74% | 43.8만 |
|---|
| 2026.09.01 | ₩15,394 | ₩15,782 | ₩15,326 | ₩15,648 | +1.66% | 22.7만 |
|---|
| 2026.08.31 | ₩14,924 | ₩15,541 | ₩14,911 | ₩15,420 | +3.32% | 37.1만 |
|---|
| 2026.08.28 | ₩15,099 | ₩15,099 | ₩14,669 | ₩14,830 | -1.78% | 15만 |
|---|
| 2026.08.27 | ₩15,099 | ₩15,286 | ₩14,951 | ₩15,045 | -0.36% | 17.5만 |
|---|
| 2026.08.26 | ₩15,058 | ₩15,233 | ₩14,857 | ₩15,005 | -0.36% | 14.2만 |
|---|
| 2026.08.25 | ₩15,125 | ₩15,192 | ₩14,656 | ₩15,152 | +0.18% | 18.7만 |
|---|
| 2026.08.24 | ₩15,152 | ₩15,380 | ₩14,871 | ₩15,125 | -0.18% | 57.9만 |
|---|
| 2026.08.21 | ₩14,897 | ₩15,058 | ₩14,656 | ₩14,978 | +0.54% | 42.4만 |
|---|
| 2026.08.20 | ₩14,187 | ₩14,964 | ₩14,187 | ₩14,723 | +3.78% | 27.9만 |
|---|
| 2026.08.19 | ₩14,026 | ₩14,656 | ₩13,771 | ₩14,629 | +4.30% | 18.2만 |
|---|
| 2026.08.18 | ₩14,173 | ₩14,173 | ₩13,758 | ₩13,905 | -1.89% | 18.1만 |
|---|
| 2026.08.17 | ₩14,173 | ₩14,361 | ₩14,012 | ₩14,187 | +0.09% | 17.6만 |
|---|
| 2026.08.14 | ₩14,240 | ₩14,321 | ₩13,999 | ₩14,173 | -0.47% | 17.6만 |
|---|
| 2026.08.13 | ₩14,348 | ₩14,482 | ₩14,079 | ₩14,214 | -0.93% | 12.6만 |
|---|
| 2026.08.12 | ₩14,415 | ₩14,468 | ₩14,187 | ₩14,348 | -0.47% | 15.5만 |
|---|
| 2026.08.11 | ₩14,495 | ₩14,723 | ₩14,053 | ₩14,187 | -2.13% | 23.2만 |
|---|
| 2026.08.10 | ₩14,629 | ₩14,696 | ₩14,281 | ₩14,495 | -0.92% | 21.8만 |
|---|
| 2026.08.07 | ₩14,589 | ₩14,656 | ₩14,254 | ₩14,616 | +0.18% | 31.4만 |
|---|
| 2026.08.06 | ₩14,830 | ₩15,005 | ₩14,428 | ₩14,482 | -2.35% | 16.8만 |
|---|
| 2026.08.05 | ₩14,790 | ₩14,951 | ₩14,656 | ₩14,830 | +0.27% | 11.4만 |
|---|
| 2026.08.04 | ₩15,152 | ₩15,152 | ₩14,589 | ₩14,763 | -2.57% | 23.1만 |
|---|
| 2026.08.03 | ₩15,018 | ₩15,139 | ₩14,750 | ₩15,058 | +0.27% | 17.7만 |
|---|
| 2026.07.31 | ₩15,621 | ₩15,823 | ₩14,991 | ₩15,031 | -3.78% | 27.1만 |
|---|
| 2026.07.30 | ₩15,300 | ₩15,662 | ₩15,125 | ₩15,568 | +1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩15,273 | ₩15,447 | ₩14,924 | ₩15,233 | -0.26% | 35.3만 |
|---|
| 2026.07.28 | ₩15,541 | ₩15,541 | ₩15,045 | ₩15,273 | -1.73% | 34.2만 |
|---|
| 2026.07.27 | ₩15,179 | ₩15,554 | ₩15,031 | ₩15,554 | +2.47% | 18만 |
|---|
| 2026.07.24 | ₩15,058 | ₩15,179 | ₩14,857 | ₩15,005 | -0.36% | 25.9만 |
|---|
| 2026.07.23 | ₩15,621 | ₩15,662 | ₩14,991 | ₩15,045 | -3.69% | 19.3만 |
|---|
| 2026.07.22 | ₩15,045 | ₩15,796 | ₩14,991 | ₩15,742 | +4.63% | 53.3만 |
|---|
| 2026.07.21 | ₩14,576 | ₩15,246 | ₩14,227 | ₩15,045 | +3.22% | 20.5만 |
|---|
| 2026.07.20 | ₩14,415 | ₩14,643 | ₩14,120 | ₩14,415 | 0.00% | 24.1만 |
|---|
| 2026.07.17 | ₩14,307 | ₩14,602 | ₩14,200 | ₩14,401 | +0.66% | 15.5만 |
|---|
| 2026.07.16 | ₩14,804 | ₩14,830 | ₩14,495 | ₩14,602 | -1.36% | 22.8만 |
|---|
| 2026.07.15 | ₩14,629 | ₩14,951 | ₩14,602 | ₩14,804 | +1.19% | 30.1만 |
|---|
| 2026.07.14 | ₩14,415 | ₩14,817 | ₩14,334 | ₩14,629 | +1.49% | 25.5만 |
|---|
| 2026.07.13 | ₩14,455 | ₩14,763 | ₩14,214 | ₩14,307 | -1.02% | 15.1만 |
|---|
| 2026.07.10 | ₩14,066 | ₩14,535 | ₩14,026 | ₩14,495 | +3.05% | 24.6만 |
|---|
| 2026.07.09 | ₩14,307 | ₩14,307 | ₩13,945 | ₩13,959 | -2.44% | 21.9만 |
|---|
| 2026.07.08 | ₩14,214 | ₩14,307 | ₩14,079 | ₩14,133 | -0.57% | 17.8만 |
|---|
| 2026.07.07 | ₩14,763 | ₩15,112 | ₩14,240 | ₩14,240 | -3.54% | 24.7만 |
|---|
| 2026.07.06 | ₩14,790 | ₩15,112 | ₩14,616 | ₩14,911 | +0.82% | 36.8만 |
|---|
| 2026.07.02 | ₩14,723 | ₩15,018 | ₩14,535 | ₩14,763 | +0.27% | 118.1만 |
|---|
| 2026.07.01 | ₩14,897 | ₩15,072 | ₩14,321 | ₩14,535 | -2.43% | 88.7만 |
|---|
| 2026.06.30 | ₩15,085 | ₩15,192 | ₩14,951 | ₩15,031 | -0.36% | 13만 |
|---|
| 2026.06.29 | ₩14,991 | ₩15,246 | ₩14,951 | ₩14,991 | 0.00% | 18.3만 |
|---|
| 2026.06.26 | ₩14,723 | ₩15,219 | ₩14,723 | ₩14,991 | +1.82% | 16.2만 |
|---|
| 2026.06.25 | ₩15,179 | ₩15,487 | ₩14,683 | ₩14,790 | -2.56% | 27.3만 |
|---|
| 2026.06.24 | ₩15,286 | ₩15,353 | ₩14,951 | ₩15,112 | -1.14% | 30.1만 |
|---|
| 2026.06.23 | ₩15,152 | ₩15,474 | ₩15,085 | ₩15,353 | +1.33% | 17.9만 |
|---|
| 2026.06.22 | ₩15,729 | ₩15,756 | ₩15,259 | ₩15,514 | -1.36% | 16.1만 |
|---|
| 2026.06.18 | ₩15,608 | ₩15,957 | ₩15,501 | ₩15,635 | +0.17% | 30만 |
|---|
| 2026.06.17 | ₩16,279 | ₩16,466 | ₩15,554 | ₩15,689 | -3.62% | 31.8만 |
|---|
| 2026.06.16 | ₩16,869 | ₩16,869 | ₩16,091 | ₩16,185 | -4.05% | 19.7만 |
|---|
| 2026.06.15 | ₩16,654 | ₩17,043 | ₩16,453 | ₩16,869 | +1.29% | 35.8만 |
|---|
| 2026.06.12 | ₩17,137 | ₩17,164 | ₩16,413 | ₩16,574 | -3.29% | 22.4만 |
|---|
| 2026.06.11 | ₩15,541 | ₩17,096 | ₩15,434 | ₩17,043 | +9.66% | 62.6만 |
|---|
| 2026.06.10 | ₩15,259 | ₩15,997 | ₩15,018 | ₩15,541 | +1.85% | 36.5만 |
|---|
| 2026.06.09 | ₩15,018 | ₩15,635 | ₩14,938 | ₩15,326 | +2.05% | 22.4만 |
|---|
| 2026.06.08 | ₩15,085 | ₩15,166 | ₩14,629 | ₩14,938 | -0.98% | 22.8만 |
|---|
| 2026.06.05 | ₩15,112 | ₩15,206 | ₩14,549 | ₩14,643 | -3.11% | 19.8만 |
|---|
| 2026.06.04 | ₩14,978 | ₩15,487 | ₩14,884 | ₩15,179 | +1.34% | 12.6만 |
|---|
| 2026.06.03 | ₩15,621 | ₩15,621 | ₩14,951 | ₩14,964 | -4.21% | 25.6만 |
|---|
| 2026.06.02 | ₩16,372 | ₩16,372 | ₩15,568 | ₩15,568 | -4.91% | 15.9만 |
|---|
| 2026.06.01 | ₩15,903 | ₩16,667 | ₩15,729 | ₩16,372 | +2.95% | 52.9만 |
|---|
| 2026.05.29 | ₩16,024 | ₩16,131 | ₩15,689 | ₩15,970 | -0.33% | 43.7만 |
|---|
| 2026.05.28 | ₩15,715 | ₩16,225 | ₩15,621 | ₩15,903 | +1.19% | 23.9만 |
|---|
| 2026.05.27 | ₩15,166 | ₩15,890 | ₩14,991 | ₩15,796 | +4.16% | 33.7만 |
|---|
| 2026.05.26 | ₩14,991 | ₩15,206 | ₩14,911 | ₩15,206 | +1.43% | 27.9만 |
|---|
| 2026.05.22 | ₩14,790 | ₩14,924 | ₩14,495 | ₩14,777 | -0.09% | 24.5만 |
|---|
| 2026.05.21 | ₩14,522 | ₩14,991 | ₩14,267 | ₩14,897 | +2.59% | 37.2만 |
|---|
| 2026.05.20 | ₩14,039 | ₩14,549 | ₩14,039 | ₩14,549 | +3.63% | 19.1만 |
|---|
| 2026.05.19 | ₩14,455 | ₩14,576 | ₩14,012 | ₩14,053 | -2.78% | 34.7만 |
|---|
| 2026.05.18 | ₩14,267 | ₩14,723 | ₩14,173 | ₩14,696 | +3.01% | 32.1만 |
|---|
| 2026.05.15 | ₩14,079 | ₩14,307 | ₩13,892 | ₩14,254 | +1.24% | 26.8만 |
|---|
| 2026.05.14 | ₩14,120 | ₩14,428 | ₩14,120 | ₩14,334 | +1.52% | 11.2만 |
|---|
| 2026.05.13 | ₩14,441 | ₩14,482 | ₩13,825 | ₩14,214 | -1.58% | 46.7만 |
|---|
| 2026.05.12 | ₩14,964 | ₩15,259 | ₩14,428 | ₩14,455 | -3.41% | 25.2만 |
|---|
| 2026.05.11 | ₩14,844 | ₩15,125 | ₩14,602 | ₩14,964 | +0.81% | 30.6만 |
|---|
| 2026.05.08 | ₩15,246 | ₩15,380 | ₩14,857 | ₩14,951 | -1.93% | 24.2만 |
|---|
| 2026.05.07 | ₩15,608 | ₩15,608 | ₩14,951 | ₩15,058 | -3.52% | 19.6만 |
|---|
| 2026.05.06 | ₩15,166 | ₩15,554 | ₩14,978 | ₩15,474 | +2.03% | 29.8만 |
|---|
| 2026.05.05 | ₩14,790 | ₩15,179 | ₩14,790 | ₩14,911 | +0.82% | 15.2만 |
|---|
| 2026.05.04 | ₩14,589 | ₩15,125 | ₩14,589 | ₩14,884 | +2.02% | 20.2만 |
|---|
| 2026.05.01 | ₩14,991 | ₩15,166 | ₩14,495 | ₩14,562 | -2.86% | 29만 |
|---|
| 2026.04.30 | ₩15,018 | ₩15,246 | ₩14,804 | ₩15,085 | +0.45% | 28.4만 |
|---|
| 2026.04.29 | ₩15,031 | ₩15,380 | ₩14,871 | ₩15,072 | +0.27% | 38.3만 |
|---|
| 2026.04.28 | ₩15,072 | ₩15,313 | ₩14,924 | ₩15,099 | +0.18% | 25.6만 |
|---|
| 2026.04.27 | ₩15,192 | ₩15,394 | ₩15,018 | ₩15,045 | -0.97% | 31.3만 |
|---|
| 2026.04.24 | ₩14,656 | ₩14,964 | ₩14,455 | ₩14,817 | +1.10% | 32.1만 |
|---|
| 2026.04.23 | ₩15,058 | ₩15,125 | ₩14,616 | ₩14,656 | -2.67% | 25.9만 |
|---|
| 2026.04.22 | ₩15,487 | ₩15,756 | ₩14,884 | ₩15,058 | -2.77% | 45.1만 |
|---|
| 2026.04.21 | ₩15,554 | ₩15,662 | ₩15,340 | ₩15,407 | -0.95% | 37.9만 |
|---|
| 2026.04.20 | ₩15,528 | ₩16,051 | ₩15,420 | ₩15,514 | -0.09% | 38.9만 |
|---|
| 2026.04.17 | ₩15,568 | ₩15,689 | ₩15,300 | ₩15,528 | -0.26% | 35.3만 |
|---|
| 2026.04.16 | ₩15,286 | ₩15,608 | ₩15,259 | ₩15,568 | +1.84% | 30.7만 |
|---|
| 2026.04.15 | ₩15,568 | ₩15,648 | ₩15,286 | ₩15,367 | -1.29% | 24.2만 |
|---|
| 2026.04.14 | ₩16,185 | ₩16,346 | ₩15,541 | ₩15,595 | -3.65% | 30.3만 |
|---|
| 2026.04.13 | ₩16,024 | ₩16,319 | ₩15,809 | ₩16,211 | +1.17% | 25만 |
|---|
| 2026.04.10 | ₩16,131 | ₩16,614 | ₩16,104 | ₩16,104 | -0.17% | 15.2만 |
|---|
| 2026.04.09 | ₩16,694 | ₩16,788 | ₩16,131 | ₩16,158 | -3.21% | 19.3만 |
|---|
| 2026.04.08 | ₩16,815 | ₩16,936 | ₩16,439 | ₩16,775 | -0.24% | 19.6만 |
|---|
| 2026.04.07 | ₩16,828 | ₩16,828 | ₩16,104 | ₩16,413 | -2.47% | 21.8만 |
|---|
| 2026.04.06 | ₩17,016 | ₩17,137 | ₩16,694 | ₩16,828 | -1.10% | 16.2만 |
|---|
| 2026.04.02 | ₩16,801 | ₩17,096 | ₩16,560 | ₩16,869 | +0.40% | 8.9만 |
|---|
| 2026.04.01 | ₩17,150 | ₩17,190 | ₩16,453 | ₩16,855 | -1.72% | 16.1만 |
|---|
| 2026.03.31 | ₩16,627 | ₩17,244 | ₩16,533 | ₩17,056 | +2.58% | 21.9만 |
|---|
| 2026.03.30 | ₩16,225 | ₩16,761 | ₩16,158 | ₩16,426 | +1.24% | 19.8만 |
|---|
| 2026.03.27 | ₩16,252 | ₩16,560 | ₩16,024 | ₩16,211 | -0.25% | 23.3만 |
|---|
| 2026.03.26 | ₩16,949 | ₩17,096 | ₩16,118 | ₩16,279 | -3.96% | 27.7만 |
|---|
| 2026.03.25 | ₩16,788 | ₩17,083 | ₩16,533 | ₩16,949 | +0.96% | 20.8만 |
|---|
| 2026.03.24 | ₩16,426 | ₩16,761 | ₩16,265 | ₩16,533 | +0.65% | 20.4만 |
|---|
| 2026.03.23 | ₩15,984 | ₩16,869 | ₩15,823 | ₩16,493 | +3.19% | 27.2만 |
|---|
| 2026.03.20 | ₩16,198 | ₩16,426 | ₩15,796 | ₩15,876 | -1.99% | 31.4만 |
|---|
| 2026.03.19 | ₩15,568 | ₩16,211 | ₩15,353 | ₩16,158 | +3.79% | 35.7만 |
|---|
| 2026.03.18 | ₩15,394 | ₩15,782 | ₩15,326 | ₩15,447 | +0.35% | 31.5만 |
|---|
| 2026.03.17 | ₩15,353 | ₩15,782 | ₩15,179 | ₩15,326 | -0.17% | 24.8만 |
|---|
| 2026.03.16 | ₩15,756 | ₩15,984 | ₩15,139 | ₩15,192 | -3.57% | 26.1만 |
|---|
| 2026.03.13 | ₩15,836 | ₩16,131 | ₩15,554 | ₩15,648 | -1.19% | 23.4만 |
|---|
| 2026.03.12 | ₩15,729 | ₩16,037 | ₩15,353 | ₩15,836 | +0.68% | 28.6만 |
|---|
| 2026.03.11 | ₩15,125 | ₩15,796 | ₩15,125 | ₩15,715 | +3.90% | 32.2만 |
|---|
| 2026.03.10 | ₩14,938 | ₩15,528 | ₩14,576 | ₩15,125 | +1.26% | 60만 |
|---|
| 2026.03.09 | ₩14,629 | ₩15,192 | ₩14,415 | ₩14,884 | +1.74% | 67.2만 |
|---|
| 2026.03.06 | ₩14,348 | ₩14,629 | ₩14,079 | ₩14,455 | +0.75% | 19.8만 |
|---|
| 2026.03.05 | ₩14,643 | ₩14,991 | ₩14,173 | ₩14,562 | -0.55% | 22.4만 |
|---|
| 2026.03.04 | ₩14,629 | ₩14,951 | ₩14,428 | ₩14,790 | +1.10% | 16.3만 |
|---|
| 2026.03.03 | ₩14,897 | ₩15,139 | ₩14,455 | ₩14,616 | -1.89% | 34.8만 |
|---|
| 2026.03.02 | ₩15,085 | ₩15,326 | ₩14,857 | ₩15,166 | +0.53% | 20.4만 |
|---|
| 2026.02.27 | ₩15,286 | ₩15,300 | ₩14,817 | ₩15,259 | -0.18% | 38.6만 |
|---|
| 2026.02.26 | ₩15,353 | ₩15,715 | ₩14,991 | ₩15,380 | +0.17% | 19.8만 |
|---|
| 2026.02.25 | ₩15,581 | ₩15,769 | ₩15,313 | ₩15,501 | -0.52% | 15.6만 |
|---|
| 2026.02.24 | ₩15,742 | ₩15,863 | ₩15,487 | ₩15,648 | -0.60% | 20.8만 |
|---|
| 2026.02.23 | ₩16,198 | ₩16,426 | ₩15,447 | ₩15,635 | -3.48% | 23.4만 |
|---|
| 2026.02.20 | ₩15,890 | ₩16,319 | ₩15,407 | ₩16,144 | +1.60% | 23.2만 |
|---|
| 2026.02.19 | ₩15,139 | ₩15,756 | ₩15,112 | ₩15,675 | +3.54% | 11.9만 |
|---|
| 2026.02.18 | ₩15,447 | ₩15,635 | ₩15,058 | ₩15,139 | -2.00% | 18.2만 |
|---|
| 2026.02.17 | ₩15,890 | ₩15,890 | ₩15,152 | ₩15,340 | -3.46% | 19.2만 |
|---|
| 2026.02.13 | ₩16,091 | ₩16,292 | ₩15,635 | ₩15,782 | -1.92% | 25.1만 |
|---|
| 2026.02.12 | ₩17,244 | ₩17,351 | ₩15,836 | ₩15,957 | -7.47% | 25.3만 |
|---|
| 2026.02.11 | ₩17,257 | ₩17,686 | ₩16,895 | ₩16,976 | -1.63% | 19.3만 |
|---|
| 2026.02.10 | ₩17,029 | ₩17,391 | ₩16,667 | ₩17,257 | +1.34% | 15.3만 |
|---|
| 2026.02.09 | ₩17,164 | ₩17,298 | ₩16,466 | ₩17,003 | -0.94% | 20.3만 |
|---|
| 2026.02.06 | ₩17,338 | ₩17,754 | ₩16,936 | ₩17,204 | -0.77% | 22.3만 |
|---|
| 2026.02.05 | ₩17,284 | ₩17,311 | ₩16,694 | ₩16,775 | -2.95% | 15.7만 |
|---|
| 2026.02.04 | ₩17,552 | ₩17,968 | ₩17,070 | ₩17,311 | -1.38% | 23.5만 |
|---|
| 2026.02.03 | ₩17,834 | ₩18,035 | ₩17,164 | ₩17,552 | -1.58% | 25.8만 |
|---|
| 2026.02.02 | ₩18,116 | ₩18,491 | ₩17,780 | ₩17,901 | -1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩18,183 | ₩18,478 | ₩17,767 | ₩18,116 | -0.37% | 18.4만 |
|---|
| 2026.01.29 | ₩18,518 | ₩18,612 | ₩17,861 | ₩18,424 | -0.51% | 20.4만 |
|---|
| 2026.01.28 | ₩18,960 | ₩19,054 | ₩17,995 | ₩18,330 | -3.32% | 24.5만 |
|---|
| 2026.01.27 | ₩17,150 | ₩19,041 | ₩17,137 | ₩18,920 | +10.32% | 43.1만 |
|---|
| 2026.01.26 | ₩16,922 | ₩17,499 | ₩16,654 | ₩17,123 | +1.19% | 47.7만 |
|---|
| 2026.01.23 | ₩17,016 | ₩17,244 | ₩16,801 | ₩16,922 | -0.55% | 32.7만 |
|---|
| 2026.01.22 | ₩16,734 | ₩17,324 | ₩16,734 | ₩17,123 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩16,574 | ₩17,029 | ₩16,426 | ₩16,734 | +0.97% | 27.8만 |
|---|
| 2026.01.20 | ₩16,587 | ₩16,721 | ₩16,171 | ₩16,574 | -0.08% | 23.1만 |
|---|
| 2026.01.16 | ₩16,775 | ₩16,801 | ₩16,506 | ₩16,587 | -1.12% | 15만 |
|---|
| 2026.01.15 | ₩16,788 | ₩16,962 | ₩16,426 | ₩16,547 | -1.44% | 20.7만 |
|---|
| 2026.01.14 | ₩16,734 | ₩17,338 | ₩16,641 | ₩16,882 | +0.88% | 24.5만 |
|---|
| 2026.01.13 | ₩16,962 | ₩17,096 | ₩16,721 | ₩16,842 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩16,627 | ₩17,070 | ₩16,480 | ₩16,962 | +2.02% | 35만 |
|---|
| 2026.01.09 | ₩16,641 | ₩16,775 | ₩16,399 | ₩16,574 | -0.40% | 32.2만 |
|---|
| 2026.01.08 | ₩15,823 | ₩16,667 | ₩15,608 | ₩16,466 | +4.07% | 33.3만 |
|---|
| 2026.01.07 | ₩16,037 | ₩16,211 | ₩15,635 | ₩15,809 | -1.42% | 27.8만 |
|---|
| 2026.01.06 | ₩16,399 | ₩16,681 | ₩16,064 | ₩16,077 | -1.96% | 17.3만 |
|---|
| 2026.01.05 | ₩16,788 | ₩16,788 | ₩16,037 | ₩16,399 | -2.32% | 23.9만 |
|---|
| 2026.01.02 | ₩16,922 | ₩17,016 | ₩16,600 | ₩16,614 | -1.82% | 17.4만 |
|---|
| 2025.12.31 | ₩16,842 | ₩17,029 | ₩16,600 | ₩16,936 | +0.56% | 24.6만 |
|---|
| 2025.12.30 | ₩16,775 | ₩17,083 | ₩16,493 | ₩16,962 | +1.12% | 44.5만 |
|---|
| 2025.12.29 | ₩15,823 | ₩16,681 | ₩15,809 | ₩16,614 | +5.00% | 40.8만 |
|---|
| 2025.12.26 | ₩15,675 | ₩15,916 | ₩15,595 | ₩15,863 | +1.20% | 21.1만 |
|---|
| 2025.12.24 | ₩15,729 | ₩15,796 | ₩15,474 | ₩15,675 | -0.34% | 10.8만 |
|---|
| 2025.12.23 | ₩15,635 | ₩16,091 | ₩15,581 | ₩15,662 | +0.17% | 31.7만 |
|---|
| 2025.12.22 | ₩15,702 | ₩16,024 | ₩15,554 | ₩15,568 | -0.85% | 42.9만 |
|---|
| 2025.12.19 | ₩15,782 | ₩16,010 | ₩15,233 | ₩15,729 | -0.34% | 55.2만 |
|---|
| 2025.12.18 | ₩15,353 | ₩16,024 | ₩15,300 | ₩15,769 | +2.71% | 45.6만 |
|---|
| 2025.12.17 | ₩15,219 | ₩15,447 | ₩15,166 | ₩15,286 | +0.44% | 14.9만 |
|---|
| 2025.12.16 | ₩15,742 | ₩15,742 | ₩14,911 | ₩15,099 | -4.09% | 23만 |
|---|
| 2025.12.15 | ₩15,863 | ₩15,930 | ₩15,595 | ₩15,742 | -0.76% | 19.9만 |
|---|
| 2025.12.12 | ₩15,501 | ₩16,010 | ₩15,420 | ₩15,863 | +2.34% | 32.5만 |
|---|
| 2025.12.11 | ₩15,621 | ₩15,662 | ₩15,152 | ₩15,501 | -0.77% | 32.3만 |
|---|
| 2025.12.10 | ₩15,099 | ₩15,836 | ₩15,099 | ₩15,662 | +3.73% | 37.8만 |
|---|
| 2025.12.09 | ₩15,286 | ₩15,461 | ₩15,085 | ₩15,192 | -0.61% | 11.5만 |
|---|
| 2025.12.08 | ₩15,420 | ₩15,648 | ₩15,058 | ₩15,246 | -1.13% | 10만 |
|---|
| 2025.12.05 | ₩15,689 | ₩16,225 | ₩15,219 | ₩15,407 | -1.79% | 24.1만 |
|---|
| 2025.12.04 | ₩15,876 | ₩16,010 | ₩15,501 | ₩15,662 | -1.35% | 19.8만 |
|---|
| 2025.12.03 | ₩15,112 | ₩15,930 | ₩15,112 | ₩15,742 | +4.17% | 64.9만 |
|---|
| 2025.12.02 | ₩15,434 | ₩15,756 | ₩15,085 | ₩15,206 | -1.48% | 21.5만 |
|---|
| 2025.12.01 | ₩15,702 | ₩15,916 | ₩15,286 | ₩15,420 | -1.79% | 15.9만 |
|---|
| 2025.11.28 | ₩15,823 | ₩16,211 | ₩15,608 | ₩15,997 | +1.10% | 36.3만 |
|---|
| 2025.11.26 | ₩14,887 | ₩16,182 | ₩14,887 | ₩16,078 | +8.00% | 36.8만 |
|---|
| 2025.11.25 | ₩15,293 | ₩15,293 | ₩14,547 | ₩14,874 | -2.74% | 42.5만 |
|---|
| 2025.11.24 | ₩14,927 | ₩14,992 | ₩14,429 | ₩14,900 | -0.18% | 26.7만 |
|---|
| 2025.11.21 | ₩15,097 | ₩15,267 | ₩14,416 | ₩14,835 | -1.73% | 18.5만 |
|---|
| 2025.11.20 | ₩15,777 | ₩15,947 | ₩15,136 | ₩15,149 | -3.98% | 16.1만 |
|---|
| 2025.11.19 | ₩15,594 | ₩15,868 | ₩15,227 | ₩15,594 | 0.00% | 12.2만 |
|---|
| 2025.11.18 | ₩15,070 | ₩15,738 | ₩14,887 | ₩15,489 | +2.78% | 16.8만 |
|---|
| 2025.11.17 | ₩15,476 | ₩15,777 | ₩15,280 | ₩15,384 | -0.59% | 15.1만 |
|---|
| 2025.11.14 | ₩15,319 | ₩15,685 | ₩15,070 | ₩15,214 | -0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩15,489 | ₩16,065 | ₩14,953 | ₩15,044 | -2.87% | 19.2만 |
|---|
| 2025.11.12 | ₩15,528 | ₩16,078 | ₩15,254 | ₩15,502 | -0.17% | 15.2만 |
|---|
| 2025.11.11 | ₩15,044 | ₩15,829 | ₩15,005 | ₩15,528 | +3.22% | 25.5만 |
|---|
| 2025.11.10 | ₩15,424 | ₩15,463 | ₩14,940 | ₩15,044 | -2.46% | 14.9만 |
|---|
| 2025.11.07 | ₩14,704 | ₩15,031 | ₩14,416 | ₩14,927 | +1.51% | 15.1만 |
|---|
| 2025.11.06 | ₩15,371 | ₩15,672 | ₩14,704 | ₩14,783 | -3.83% | 16.6만 |
|---|
| 2025.11.05 | ₩15,947 | ₩15,986 | ₩15,306 | ₩15,411 | -3.36% | 13.9만 |
|---|
| 2025.11.04 | ₩15,895 | ₩16,195 | ₩15,502 | ₩15,581 | -1.98% | 27만 |
|---|
| 2025.11.03 | ₩16,758 | ₩16,823 | ₩16,104 | ₩16,195 | -3.36% | 23.4만 |
|---|
| 2025.10.31 | ₩15,568 | ₩16,418 | ₩15,568 | ₩16,182 | +3.95% | 40.3만 |
|---|
| 2025.10.30 | ₩15,672 | ₩15,908 | ₩15,306 | ₩15,345 | -2.09% | 17.5만 |
|---|
| 2025.10.29 | ₩16,104 | ₩16,536 | ₩15,698 | ₩15,934 | -1.06% | 33.7만 |
|---|
| 2025.10.28 | ₩15,698 | ₩16,326 | ₩15,188 | ₩15,829 | +0.83% | 50.2만 |
|---|
| 2025.10.27 | ₩14,246 | ₩17,687 | ₩14,233 | ₩15,541 | +9.09% | 155.6만 |
|---|
| 2025.10.24 | ₩12,467 | ₩12,559 | ₩12,166 | ₩12,258 | -1.68% | 18.8만 |
|---|
| 2025.10.23 | ₩12,088 | ₩12,546 | ₩12,088 | ₩12,441 | +2.92% | 36.7만 |
|---|
| 2025.10.22 | ₩12,192 | ₩12,192 | ₩11,656 | ₩12,088 | -0.86% | 21.1만 |
|---|
| 2025.10.21 | ₩12,533 | ₩12,742 | ₩12,140 | ₩12,192 | -2.71% | 18.1만 |
|---|
| 2025.10.20 | ₩12,611 | ₩12,860 | ₩12,376 | ₩12,454 | -1.24% | 19만 |
|---|
| 2025.10.17 | ₩12,428 | ₩12,676 | ₩12,428 | ₩12,533 | +0.84% | 11.2만 |
|---|
| 2025.10.16 | ₩12,676 | ₩12,951 | ₩12,362 | ₩12,519 | -1.24% | 23.6만 |
|---|
| 2025.10.15 | ₩12,781 | ₩13,056 | ₩12,519 | ₩12,663 | -0.92% | 23.5만 |
|---|
| 2025.10.14 | ₩12,689 | ₩13,213 | ₩12,493 | ₩12,546 | -1.13% | 35.5만 |
|---|
| 2025.10.13 | ₩12,755 | ₩13,396 | ₩12,611 | ₩13,082 | +2.56% | 16.6만 |
|---|
| 2025.10.10 | ₩13,160 | ₩13,174 | ₩12,454 | ₩12,480 | -5.17% | 24.2만 |
|---|
