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 | ₩15,637 | ₩15,691 | ₩15,288 | ₩15,315 | -2.06% | 10.7만 |
| 2026.10.08 | ₩15,503 | ₩15,959 | ₩15,302 | ₩15,530 | +0.17% | 16.4만 |
| 2026.10.07 | ₩16,146 | ₩16,254 | ₩15,597 | ₩15,597 | -3.41% | 10.6만 |
| 2026.10.06 | ₩16,039 | ₩16,495 | ₩16,039 | ₩16,267 | +1.42% | 20만 |
| 2026.10.05 | ₩15,409 | ₩16,093 | ₩15,208 | ₩15,932 | +3.39% | 18.1만 |
| 2026.10.02 | ₩15,261 | ₩15,355 | ₩14,899 | ₩15,208 | -0.35% | 29.6만 |
| 2026.10.01 | ₩15,409 | ₩15,704 | ₩14,926 | ₩15,235 | -1.13% | 33.3만 |
| 2026.09.30 | ₩15,717 | ₩15,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,436 |
| -1.79% |
| 36.4만 |
| 2026.09.29 | ₩15,999 | ₩16,200 | ₩15,597 | ₩15,610 | -2.43% | 39.4만 |
|---|
| 2026.09.28 | ₩17,005 | ₩17,005 | ₩15,838 | ₩15,999 | -5.91% | 60만 |
|---|
| 2026.09.25 | ₩17,112 | ₩17,125 | ₩16,817 | ₩17,045 | -0.39% | 20.8만 |
|---|
| 2026.09.24 | ₩16,978 | ₩17,206 | ₩16,924 | ₩17,085 | +0.63% | 17.9만 |
|---|
| 2026.09.23 | ₩16,482 | ₩17,139 | ₩16,482 | ₩17,045 | +3.42% | 30.9만 |
|---|
| 2026.09.22 | ₩17,032 | ₩17,286 | ₩16,602 | ₩16,629 | -2.36% | 43.5만 |
|---|
| 2026.09.21 | ₩17,206 | ₩17,286 | ₩16,790 | ₩17,085 | -0.70% | 30.4만 |
|---|
| 2026.09.18 | ₩17,166 | ₩17,273 | ₩16,871 | ₩17,112 | -0.31% | 34.1만 |
|---|
| 2026.09.17 | ₩16,120 | ₩17,286 | ₩16,093 | ₩17,206 | +6.74% | 46.6만 |
|---|
| 2026.09.16 | ₩16,093 | ₩16,334 | ₩15,838 | ₩16,120 | +0.17% | 30.3만 |
|---|
| 2026.09.15 | ₩16,120 | ₩16,254 | ₩15,771 | ₩15,959 | -1.00% | 32.2만 |
|---|
| 2026.09.14 | ₩16,106 | ₩16,374 | ₩16,106 | ₩16,254 | +0.92% | 18.1만 |
|---|
| 2026.09.11 | ₩16,978 | ₩16,978 | ₩16,281 | ₩16,281 | -4.11% | 15.2만 |
|---|
| 2026.09.10 | ₩15,959 | ₩17,152 | ₩15,825 | ₩16,911 | +5.97% | 51.1만 |
|---|
| 2026.09.09 | ₩16,374 | ₩16,374 | ₩15,851 | ₩15,986 | -2.38% | 14.8만 |
|---|
| 2026.09.08 | ₩16,187 | ₩16,696 | ₩16,093 | ₩16,200 | +0.08% | 23.5만 |
|---|
| 2026.09.04 | ₩15,798 | ₩16,281 | ₩15,261 | ₩16,187 | +2.46% | 20만 |
|---|
| 2026.09.03 | ₩16,495 | ₩16,535 | ₩15,758 | ₩15,878 | -3.74% | 19만 |
|---|
| 2026.09.02 | ₩15,771 | ₩16,428 | ₩15,570 | ₩16,361 | +3.74% | 43.8만 |
|---|
| 2026.09.01 | ₩15,395 | ₩15,784 | ₩15,328 | ₩15,650 | +1.66% | 22.7만 |
|---|
| 2026.08.31 | ₩14,926 | ₩15,543 | ₩14,913 | ₩15,422 | +3.32% | 37.1만 |
|---|
| 2026.08.28 | ₩15,100 | ₩15,100 | ₩14,671 | ₩14,832 | -1.78% | 15만 |
|---|
| 2026.08.27 | ₩15,100 | ₩15,288 | ₩14,953 | ₩15,047 | -0.36% | 17.5만 |
|---|
| 2026.08.26 | ₩15,060 | ₩15,235 | ₩14,859 | ₩15,007 | -0.36% | 14.2만 |
|---|
| 2026.08.25 | ₩15,127 | ₩15,194 | ₩14,658 | ₩15,154 | +0.18% | 18.7만 |
|---|
| 2026.08.24 | ₩15,154 | ₩15,382 | ₩14,872 | ₩15,127 | -0.18% | 57.9만 |
|---|
| 2026.08.21 | ₩14,899 | ₩15,060 | ₩14,658 | ₩14,980 | +0.54% | 42.4만 |
|---|
| 2026.08.20 | ₩14,189 | ₩14,966 | ₩14,189 | ₩14,725 | +3.78% | 27.9만 |
|---|
| 2026.08.19 | ₩14,028 | ₩14,658 | ₩13,773 | ₩14,631 | +4.30% | 18.2만 |
|---|
| 2026.08.18 | ₩14,175 | ₩14,175 | ₩13,759 | ₩13,907 | -1.89% | 18.1만 |
|---|
| 2026.08.17 | ₩14,175 | ₩14,363 | ₩14,014 | ₩14,189 | +0.09% | 17.6만 |
|---|
| 2026.08.14 | ₩14,242 | ₩14,323 | ₩14,001 | ₩14,175 | -0.47% | 17.6만 |
|---|
| 2026.08.13 | ₩14,349 | ₩14,484 | ₩14,081 | ₩14,215 | -0.93% | 12.6만 |
|---|
| 2026.08.12 | ₩14,417 | ₩14,470 | ₩14,189 | ₩14,349 | -0.47% | 15.5만 |
|---|
| 2026.08.11 | ₩14,497 | ₩14,725 | ₩14,054 | ₩14,189 | -2.13% | 23.2만 |
|---|
| 2026.08.10 | ₩14,631 | ₩14,698 | ₩14,282 | ₩14,497 | -0.92% | 21.8만 |
|---|
| 2026.08.07 | ₩14,591 | ₩14,658 | ₩14,256 | ₩14,618 | +0.18% | 31.4만 |
|---|
| 2026.08.06 | ₩14,832 | ₩15,007 | ₩14,430 | ₩14,484 | -2.35% | 16.8만 |
|---|
| 2026.08.05 | ₩14,792 | ₩14,953 | ₩14,658 | ₩14,832 | +0.27% | 11.4만 |
|---|
| 2026.08.04 | ₩15,154 | ₩15,154 | ₩14,591 | ₩14,765 | -2.57% | 23.1만 |
|---|
| 2026.08.03 | ₩15,020 | ₩15,141 | ₩14,752 | ₩15,060 | +0.27% | 17.7만 |
|---|
| 2026.07.31 | ₩15,623 | ₩15,825 | ₩14,993 | ₩15,033 | -3.78% | 27.1만 |
|---|
| 2026.07.30 | ₩15,302 | ₩15,664 | ₩15,127 | ₩15,570 | +1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩15,275 | ₩15,449 | ₩14,926 | ₩15,235 | -0.26% | 35.3만 |
|---|
| 2026.07.28 | ₩15,543 | ₩15,543 | ₩15,047 | ₩15,275 | -1.73% | 34.2만 |
|---|
| 2026.07.27 | ₩15,181 | ₩15,556 | ₩15,033 | ₩15,556 | +2.47% | 18만 |
|---|
| 2026.07.24 | ₩15,060 | ₩15,181 | ₩14,859 | ₩15,007 | -0.36% | 25.9만 |
|---|
| 2026.07.23 | ₩15,623 | ₩15,664 | ₩14,993 | ₩15,047 | -3.69% | 19.3만 |
|---|
| 2026.07.22 | ₩15,047 | ₩15,798 | ₩14,993 | ₩15,744 | +4.63% | 53.3만 |
|---|
| 2026.07.21 | ₩14,577 | ₩15,248 | ₩14,229 | ₩15,047 | +3.22% | 20.5만 |
|---|
| 2026.07.20 | ₩14,417 | ₩14,644 | ₩14,121 | ₩14,417 | 0.00% | 24.1만 |
|---|
| 2026.07.17 | ₩14,309 | ₩14,604 | ₩14,202 | ₩14,403 | +0.66% | 15.5만 |
|---|
| 2026.07.16 | ₩14,805 | ₩14,832 | ₩14,497 | ₩14,604 | -1.36% | 22.8만 |
|---|
| 2026.07.15 | ₩14,631 | ₩14,953 | ₩14,604 | ₩14,805 | +1.19% | 30.1만 |
|---|
| 2026.07.14 | ₩14,417 | ₩14,819 | ₩14,336 | ₩14,631 | +1.49% | 25.5만 |
|---|
| 2026.07.13 | ₩14,457 | ₩14,765 | ₩14,215 | ₩14,309 | -1.02% | 15.1만 |
|---|
| 2026.07.10 | ₩14,068 | ₩14,537 | ₩14,028 | ₩14,497 | +3.05% | 24.6만 |
|---|
| 2026.07.09 | ₩14,309 | ₩14,309 | ₩13,947 | ₩13,961 | -2.44% | 21.9만 |
|---|
| 2026.07.08 | ₩14,215 | ₩14,309 | ₩14,081 | ₩14,135 | -0.57% | 17.8만 |
|---|
| 2026.07.07 | ₩14,765 | ₩15,114 | ₩14,242 | ₩14,242 | -3.54% | 24.7만 |
|---|
| 2026.07.06 | ₩14,792 | ₩15,114 | ₩14,618 | ₩14,913 | +0.82% | 36.8만 |
|---|
| 2026.07.02 | ₩14,725 | ₩15,020 | ₩14,537 | ₩14,765 | +0.27% | 118.1만 |
|---|
| 2026.07.01 | ₩14,899 | ₩15,074 | ₩14,323 | ₩14,537 | -2.43% | 88.7만 |
|---|
| 2026.06.30 | ₩15,087 | ₩15,194 | ₩14,953 | ₩15,033 | -0.36% | 13만 |
|---|
| 2026.06.29 | ₩14,993 | ₩15,248 | ₩14,953 | ₩14,993 | 0.00% | 18.3만 |
|---|
| 2026.06.26 | ₩14,725 | ₩15,221 | ₩14,725 | ₩14,993 | +1.82% | 16.2만 |
|---|
| 2026.06.25 | ₩15,181 | ₩15,489 | ₩14,685 | ₩14,792 | -2.56% | 27.3만 |
|---|
| 2026.06.24 | ₩15,288 | ₩15,355 | ₩14,953 | ₩15,114 | -1.14% | 30.1만 |
|---|
| 2026.06.23 | ₩15,154 | ₩15,476 | ₩15,087 | ₩15,355 | +1.33% | 17.9만 |
|---|
| 2026.06.22 | ₩15,731 | ₩15,758 | ₩15,261 | ₩15,516 | -1.36% | 16.1만 |
|---|
| 2026.06.18 | ₩15,610 | ₩15,959 | ₩15,503 | ₩15,637 | +0.17% | 30만 |
|---|
| 2026.06.17 | ₩16,281 | ₩16,468 | ₩15,556 | ₩15,691 | -3.62% | 31.8만 |
|---|
| 2026.06.16 | ₩16,871 | ₩16,871 | ₩16,093 | ₩16,187 | -4.05% | 19.7만 |
|---|
| 2026.06.15 | ₩16,656 | ₩17,045 | ₩16,455 | ₩16,871 | +1.29% | 35.8만 |
|---|
| 2026.06.12 | ₩17,139 | ₩17,166 | ₩16,415 | ₩16,576 | -3.29% | 22.4만 |
|---|
| 2026.06.11 | ₩15,543 | ₩17,099 | ₩15,436 | ₩17,045 | +9.66% | 62.6만 |
|---|
| 2026.06.10 | ₩15,261 | ₩15,999 | ₩15,020 | ₩15,543 | +1.85% | 36.5만 |
|---|
| 2026.06.09 | ₩15,020 | ₩15,637 | ₩14,940 | ₩15,328 | +2.05% | 22.4만 |
|---|
| 2026.06.08 | ₩15,087 | ₩15,168 | ₩14,631 | ₩14,940 | -0.98% | 22.8만 |
|---|
| 2026.06.05 | ₩15,114 | ₩15,208 | ₩14,551 | ₩14,644 | -3.11% | 19.8만 |
|---|
| 2026.06.04 | ₩14,980 | ₩15,489 | ₩14,886 | ₩15,181 | +1.34% | 12.6만 |
|---|
| 2026.06.03 | ₩15,623 | ₩15,623 | ₩14,953 | ₩14,966 | -4.21% | 25.6만 |
|---|
| 2026.06.02 | ₩16,374 | ₩16,374 | ₩15,570 | ₩15,570 | -4.91% | 15.9만 |
|---|
| 2026.06.01 | ₩15,905 | ₩16,670 | ₩15,731 | ₩16,374 | +2.95% | 52.9만 |
|---|
| 2026.05.29 | ₩16,026 | ₩16,133 | ₩15,691 | ₩15,972 | -0.33% | 43.7만 |
|---|
| 2026.05.28 | ₩15,717 | ₩16,227 | ₩15,623 | ₩15,905 | +1.19% | 23.9만 |
|---|
| 2026.05.27 | ₩15,168 | ₩15,892 | ₩14,993 | ₩15,798 | +4.16% | 33.7만 |
|---|
| 2026.05.26 | ₩14,993 | ₩15,208 | ₩14,913 | ₩15,208 | +1.43% | 27.9만 |
|---|
| 2026.05.22 | ₩14,792 | ₩14,926 | ₩14,497 | ₩14,779 | -0.09% | 24.5만 |
|---|
| 2026.05.21 | ₩14,524 | ₩14,993 | ₩14,269 | ₩14,899 | +2.59% | 37.2만 |
|---|
| 2026.05.20 | ₩14,041 | ₩14,551 | ₩14,041 | ₩14,551 | +3.63% | 19.1만 |
|---|
| 2026.05.19 | ₩14,457 | ₩14,577 | ₩14,014 | ₩14,054 | -2.78% | 34.7만 |
|---|
| 2026.05.18 | ₩14,269 | ₩14,725 | ₩14,175 | ₩14,698 | +3.01% | 32.1만 |
|---|
| 2026.05.15 | ₩14,081 | ₩14,309 | ₩13,893 | ₩14,256 | +1.24% | 26.8만 |
|---|
| 2026.05.14 | ₩14,121 | ₩14,430 | ₩14,121 | ₩14,336 | +1.52% | 11.2만 |
|---|
| 2026.05.13 | ₩14,443 | ₩14,484 | ₩13,826 | ₩14,215 | -1.58% | 46.7만 |
|---|
| 2026.05.12 | ₩14,966 | ₩15,261 | ₩14,430 | ₩14,457 | -3.41% | 25.2만 |
|---|
| 2026.05.11 | ₩14,846 | ₩15,127 | ₩14,604 | ₩14,966 | +0.81% | 30.6만 |
|---|
| 2026.05.08 | ₩15,248 | ₩15,382 | ₩14,859 | ₩14,953 | -1.93% | 24.2만 |
|---|
| 2026.05.07 | ₩15,610 | ₩15,610 | ₩14,953 | ₩15,060 | -3.52% | 19.6만 |
|---|
| 2026.05.06 | ₩15,168 | ₩15,556 | ₩14,980 | ₩15,476 | +2.03% | 29.8만 |
|---|
| 2026.05.05 | ₩14,792 | ₩15,181 | ₩14,792 | ₩14,913 | +0.82% | 15.2만 |
|---|
| 2026.05.04 | ₩14,591 | ₩15,127 | ₩14,591 | ₩14,886 | +2.02% | 20.2만 |
|---|
| 2026.05.01 | ₩14,993 | ₩15,168 | ₩14,497 | ₩14,564 | -2.86% | 29만 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,248 | ₩14,805 | ₩15,087 | +0.45% | 28.4만 |
|---|
| 2026.04.29 | ₩15,033 | ₩15,382 | ₩14,872 | ₩15,074 | +0.27% | 38.3만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,315 | ₩14,926 | ₩15,100 | +0.18% | 25.6만 |
|---|
| 2026.04.27 | ₩15,194 | ₩15,395 | ₩15,020 | ₩15,047 | -0.97% | 31.3만 |
|---|
| 2026.04.24 | ₩14,658 | ₩14,966 | ₩14,457 | ₩14,819 | +1.10% | 32.1만 |
|---|
| 2026.04.23 | ₩15,060 | ₩15,127 | ₩14,618 | ₩14,658 | -2.67% | 25.9만 |
|---|
| 2026.04.22 | ₩15,489 | ₩15,758 | ₩14,886 | ₩15,060 | -2.77% | 45.1만 |
|---|
| 2026.04.21 | ₩15,556 | ₩15,664 | ₩15,342 | ₩15,409 | -0.95% | 37.9만 |
|---|
| 2026.04.20 | ₩15,530 | ₩16,053 | ₩15,422 | ₩15,516 | -0.09% | 38.9만 |
|---|
| 2026.04.17 | ₩15,570 | ₩15,691 | ₩15,302 | ₩15,530 | -0.26% | 35.3만 |
|---|
| 2026.04.16 | ₩15,288 | ₩15,610 | ₩15,261 | ₩15,570 | +1.84% | 30.7만 |
|---|
| 2026.04.15 | ₩15,570 | ₩15,650 | ₩15,288 | ₩15,369 | -1.29% | 24.2만 |
|---|
| 2026.04.14 | ₩16,187 | ₩16,348 | ₩15,543 | ₩15,597 | -3.65% | 30.3만 |
|---|
| 2026.04.13 | ₩16,026 | ₩16,321 | ₩15,811 | ₩16,214 | +1.17% | 25만 |
|---|
| 2026.04.10 | ₩16,133 | ₩16,616 | ₩16,106 | ₩16,106 | -0.17% | 15.2만 |
|---|
| 2026.04.09 | ₩16,696 | ₩16,790 | ₩16,133 | ₩16,160 | -3.21% | 19.3만 |
|---|
| 2026.04.08 | ₩16,817 | ₩16,938 | ₩16,442 | ₩16,777 | -0.24% | 19.6만 |
|---|
| 2026.04.07 | ₩16,830 | ₩16,830 | ₩16,106 | ₩16,415 | -2.47% | 21.8만 |
|---|
| 2026.04.06 | ₩17,018 | ₩17,139 | ₩16,696 | ₩16,830 | -1.10% | 16.2만 |
|---|
| 2026.04.02 | ₩16,804 | ₩17,099 | ₩16,562 | ₩16,871 | +0.40% | 8.9만 |
|---|
| 2026.04.01 | ₩17,152 | ₩17,193 | ₩16,455 | ₩16,857 | -1.72% | 16.1만 |
|---|
| 2026.03.31 | ₩16,629 | ₩17,246 | ₩16,535 | ₩17,058 | +2.58% | 21.9만 |
|---|
| 2026.03.30 | ₩16,227 | ₩16,763 | ₩16,160 | ₩16,428 | +1.24% | 19.8만 |
|---|
| 2026.03.27 | ₩16,254 | ₩16,562 | ₩16,026 | ₩16,214 | -0.25% | 23.3만 |
|---|
| 2026.03.26 | ₩16,951 | ₩17,099 | ₩16,120 | ₩16,281 | -3.96% | 27.7만 |
|---|
| 2026.03.25 | ₩16,790 | ₩17,085 | ₩16,535 | ₩16,951 | +0.96% | 20.8만 |
|---|
| 2026.03.24 | ₩16,428 | ₩16,763 | ₩16,267 | ₩16,535 | +0.65% | 20.4만 |
|---|
| 2026.03.23 | ₩15,986 | ₩16,871 | ₩15,825 | ₩16,495 | +3.19% | 27.2만 |
|---|
| 2026.03.20 | ₩16,200 | ₩16,428 | ₩15,798 | ₩15,878 | -1.99% | 31.4만 |
|---|
| 2026.03.19 | ₩15,570 | ₩16,214 | ₩15,355 | ₩16,160 | +3.79% | 35.7만 |
|---|
| 2026.03.18 | ₩15,395 | ₩15,784 | ₩15,328 | ₩15,449 | +0.35% | 31.5만 |
|---|
| 2026.03.17 | ₩15,355 | ₩15,784 | ₩15,181 | ₩15,328 | -0.17% | 24.8만 |
|---|
| 2026.03.16 | ₩15,758 | ₩15,986 | ₩15,141 | ₩15,194 | -3.57% | 26.1만 |
|---|
| 2026.03.13 | ₩15,838 | ₩16,133 | ₩15,556 | ₩15,650 | -1.19% | 23.4만 |
|---|
| 2026.03.12 | ₩15,731 | ₩16,039 | ₩15,355 | ₩15,838 | +0.68% | 28.6만 |
|---|
| 2026.03.11 | ₩15,127 | ₩15,798 | ₩15,127 | ₩15,717 | +3.90% | 32.2만 |
|---|
| 2026.03.10 | ₩14,940 | ₩15,530 | ₩14,577 | ₩15,127 | +1.26% | 60만 |
|---|
| 2026.03.09 | ₩14,631 | ₩15,194 | ₩14,417 | ₩14,886 | +1.74% | 67.2만 |
|---|
| 2026.03.06 | ₩14,349 | ₩14,631 | ₩14,081 | ₩14,457 | +0.75% | 19.8만 |
|---|
| 2026.03.05 | ₩14,644 | ₩14,993 | ₩14,175 | ₩14,564 | -0.55% | 22.4만 |
|---|
| 2026.03.04 | ₩14,631 | ₩14,953 | ₩14,430 | ₩14,792 | +1.10% | 16.3만 |
|---|
| 2026.03.03 | ₩14,899 | ₩15,141 | ₩14,457 | ₩14,618 | -1.89% | 34.8만 |
|---|
| 2026.03.02 | ₩15,087 | ₩15,328 | ₩14,859 | ₩15,168 | +0.53% | 20.4만 |
|---|
| 2026.02.27 | ₩15,288 | ₩15,302 | ₩14,819 | ₩15,261 | -0.18% | 38.6만 |
|---|
| 2026.02.26 | ₩15,355 | ₩15,717 | ₩14,993 | ₩15,382 | +0.17% | 19.8만 |
|---|
| 2026.02.25 | ₩15,583 | ₩15,771 | ₩15,315 | ₩15,503 | -0.52% | 15.6만 |
|---|
| 2026.02.24 | ₩15,744 | ₩15,865 | ₩15,489 | ₩15,650 | -0.60% | 20.8만 |
|---|
| 2026.02.23 | ₩16,200 | ₩16,428 | ₩15,449 | ₩15,637 | -3.48% | 23.4만 |
|---|
| 2026.02.20 | ₩15,892 | ₩16,321 | ₩15,409 | ₩16,146 | +1.60% | 23.2만 |
|---|
| 2026.02.19 | ₩15,141 | ₩15,758 | ₩15,114 | ₩15,677 | +3.54% | 11.9만 |
|---|
| 2026.02.18 | ₩15,449 | ₩15,637 | ₩15,060 | ₩15,141 | -2.00% | 18.2만 |
|---|
| 2026.02.17 | ₩15,892 | ₩15,892 | ₩15,154 | ₩15,342 | -3.46% | 19.2만 |
|---|
| 2026.02.13 | ₩16,093 | ₩16,294 | ₩15,637 | ₩15,784 | -1.92% | 25.1만 |
|---|
| 2026.02.12 | ₩17,246 | ₩17,353 | ₩15,838 | ₩15,959 | -7.47% | 25.3만 |
|---|
| 2026.02.11 | ₩17,260 | ₩17,689 | ₩16,897 | ₩16,978 | -1.63% | 19.3만 |
|---|
| 2026.02.10 | ₩17,032 | ₩17,394 | ₩16,670 | ₩17,260 | +1.34% | 15.3만 |
|---|
| 2026.02.09 | ₩17,166 | ₩17,300 | ₩16,468 | ₩17,005 | -0.94% | 20.3만 |
|---|
| 2026.02.06 | ₩17,340 | ₩17,756 | ₩16,938 | ₩17,206 | -0.77% | 22.3만 |
|---|
| 2026.02.05 | ₩17,286 | ₩17,313 | ₩16,696 | ₩16,777 | -2.95% | 15.7만 |
|---|
| 2026.02.04 | ₩17,555 | ₩17,970 | ₩17,072 | ₩17,313 | -1.38% | 23.5만 |
|---|
| 2026.02.03 | ₩17,836 | ₩18,037 | ₩17,166 | ₩17,555 | -1.58% | 25.8만 |
|---|
| 2026.02.02 | ₩18,118 | ₩18,493 | ₩17,783 | ₩17,903 | -1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩18,185 | ₩18,480 | ₩17,769 | ₩18,118 | -0.37% | 18.4만 |
|---|
| 2026.01.29 | ₩18,520 | ₩18,614 | ₩17,863 | ₩18,426 | -0.51% | 20.4만 |
|---|
| 2026.01.28 | ₩18,963 | ₩19,057 | ₩17,997 | ₩18,332 | -3.32% | 24.5만 |
|---|
| 2026.01.27 | ₩17,152 | ₩19,043 | ₩17,139 | ₩18,922 | +10.32% | 43.1만 |
|---|
| 2026.01.26 | ₩16,924 | ₩17,501 | ₩16,656 | ₩17,125 | +1.19% | 47.7만 |
|---|
| 2026.01.23 | ₩17,018 | ₩17,246 | ₩16,804 | ₩16,924 | -0.55% | 32.7만 |
|---|
| 2026.01.22 | ₩16,737 | ₩17,327 | ₩16,737 | ₩17,125 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩16,576 | ₩17,032 | ₩16,428 | ₩16,737 | +0.97% | 27.8만 |
|---|
| 2026.01.20 | ₩16,589 | ₩16,723 | ₩16,173 | ₩16,576 | -0.08% | 23.1만 |
|---|
| 2026.01.16 | ₩16,777 | ₩16,804 | ₩16,509 | ₩16,589 | -1.12% | 15만 |
|---|
| 2026.01.15 | ₩16,790 | ₩16,965 | ₩16,428 | ₩16,549 | -1.44% | 20.7만 |
|---|
| 2026.01.14 | ₩16,737 | ₩17,340 | ₩16,643 | ₩16,884 | +0.88% | 24.5만 |
|---|
| 2026.01.13 | ₩16,965 | ₩17,099 | ₩16,723 | ₩16,844 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩16,629 | ₩17,072 | ₩16,482 | ₩16,965 | +2.02% | 35만 |
|---|
| 2026.01.09 | ₩16,643 | ₩16,777 | ₩16,401 | ₩16,576 | -0.40% | 32.2만 |
|---|
| 2026.01.08 | ₩15,825 | ₩16,670 | ₩15,610 | ₩16,468 | +4.07% | 33.3만 |
|---|
| 2026.01.07 | ₩16,039 | ₩16,214 | ₩15,637 | ₩15,811 | -1.42% | 27.8만 |
|---|
| 2026.01.06 | ₩16,401 | ₩16,683 | ₩16,066 | ₩16,079 | -1.96% | 17.3만 |
|---|
| 2026.01.05 | ₩16,790 | ₩16,790 | ₩16,039 | ₩16,401 | -2.32% | 23.9만 |
|---|
| 2026.01.02 | ₩16,924 | ₩17,018 | ₩16,602 | ₩16,616 | -1.82% | 17.4만 |
|---|
| 2025.12.31 | ₩16,844 | ₩17,032 | ₩16,602 | ₩16,938 | +0.56% | 24.6만 |
|---|
| 2025.12.30 | ₩16,777 | ₩17,085 | ₩16,495 | ₩16,965 | +1.12% | 44.5만 |
|---|
| 2025.12.29 | ₩15,825 | ₩16,683 | ₩15,811 | ₩16,616 | +5.00% | 40.8만 |
|---|
| 2025.12.26 | ₩15,677 | ₩15,919 | ₩15,597 | ₩15,865 | +1.20% | 21.1만 |
|---|
| 2025.12.24 | ₩15,731 | ₩15,798 | ₩15,476 | ₩15,677 | -0.34% | 10.8만 |
|---|
| 2025.12.23 | ₩15,637 | ₩16,093 | ₩15,583 | ₩15,664 | +0.17% | 31.7만 |
|---|
| 2025.12.22 | ₩15,704 | ₩16,026 | ₩15,556 | ₩15,570 | -0.85% | 42.9만 |
|---|
| 2025.12.19 | ₩15,784 | ₩16,012 | ₩15,235 | ₩15,731 | -0.34% | 55.2만 |
|---|
| 2025.12.18 | ₩15,355 | ₩16,026 | ₩15,302 | ₩15,771 | +2.71% | 45.6만 |
|---|
| 2025.12.17 | ₩15,221 | ₩15,449 | ₩15,168 | ₩15,288 | +0.44% | 14.9만 |
|---|
| 2025.12.16 | ₩15,744 | ₩15,744 | ₩14,913 | ₩15,100 | -4.09% | 23만 |
|---|
| 2025.12.15 | ₩15,865 | ₩15,932 | ₩15,597 | ₩15,744 | -0.76% | 19.9만 |
|---|
| 2025.12.12 | ₩15,503 | ₩16,012 | ₩15,422 | ₩15,865 | +2.34% | 32.5만 |
|---|
| 2025.12.11 | ₩15,623 | ₩15,664 | ₩15,154 | ₩15,503 | -0.77% | 32.3만 |
|---|
| 2025.12.10 | ₩15,100 | ₩15,838 | ₩15,100 | ₩15,664 | +3.73% | 37.8만 |
|---|
| 2025.12.09 | ₩15,288 | ₩15,463 | ₩15,087 | ₩15,194 | -0.61% | 11.5만 |
|---|
| 2025.12.08 | ₩15,422 | ₩15,650 | ₩15,060 | ₩15,248 | -1.13% | 10만 |
|---|
| 2025.12.05 | ₩15,691 | ₩16,227 | ₩15,221 | ₩15,409 | -1.79% | 24.1만 |
|---|
| 2025.12.04 | ₩15,878 | ₩16,012 | ₩15,503 | ₩15,664 | -1.35% | 19.8만 |
|---|
| 2025.12.03 | ₩15,114 | ₩15,932 | ₩15,114 | ₩15,744 | +4.17% | 64.9만 |
|---|
| 2025.12.02 | ₩15,436 | ₩15,758 | ₩15,087 | ₩15,208 | -1.48% | 21.5만 |
|---|
| 2025.12.01 | ₩15,704 | ₩15,919 | ₩15,288 | ₩15,422 | -1.79% | 15.9만 |
|---|
| 2025.11.28 | ₩15,825 | ₩16,214 | ₩15,610 | ₩15,999 | +1.10% | 36.3만 |
|---|
| 2025.11.26 | ₩14,889 | ₩16,184 | ₩14,889 | ₩16,080 | +8.00% | 36.8만 |
|---|
| 2025.11.25 | ₩15,295 | ₩15,295 | ₩14,549 | ₩14,876 | -2.74% | 42.5만 |
|---|
| 2025.11.24 | ₩14,928 | ₩14,994 | ₩14,431 | ₩14,902 | -0.18% | 26.7만 |
|---|
| 2025.11.21 | ₩15,098 | ₩15,269 | ₩14,418 | ₩14,837 | -1.73% | 18.5만 |
|---|
| 2025.11.20 | ₩15,779 | ₩15,949 | ₩15,138 | ₩15,151 | -3.98% | 16.1만 |
|---|
| 2025.11.19 | ₩15,596 | ₩15,870 | ₩15,229 | ₩15,596 | 0.00% | 12.2만 |
|---|
| 2025.11.18 | ₩15,072 | ₩15,740 | ₩14,889 | ₩15,491 | +2.78% | 16.8만 |
|---|
| 2025.11.17 | ₩15,478 | ₩15,779 | ₩15,282 | ₩15,386 | -0.59% | 15.1만 |
|---|
| 2025.11.14 | ₩15,321 | ₩15,687 | ₩15,072 | ₩15,216 | -0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩15,491 | ₩16,067 | ₩14,955 | ₩15,046 | -2.87% | 19.2만 |
|---|
| 2025.11.12 | ₩15,530 | ₩16,080 | ₩15,255 | ₩15,504 | -0.17% | 15.2만 |
|---|
| 2025.11.11 | ₩15,046 | ₩15,831 | ₩15,007 | ₩15,530 | +3.22% | 25.5만 |
|---|
| 2025.11.10 | ₩15,426 | ₩15,465 | ₩14,941 | ₩15,046 | -2.46% | 14.9만 |
|---|
| 2025.11.07 | ₩14,706 | ₩15,033 | ₩14,418 | ₩14,928 | +1.51% | 15.1만 |
|---|
| 2025.11.06 | ₩15,373 | ₩15,674 | ₩14,706 | ₩14,784 | -3.83% | 16.6만 |
|---|
| 2025.11.05 | ₩15,949 | ₩15,988 | ₩15,308 | ₩15,412 | -3.36% | 13.9만 |
|---|
| 2025.11.04 | ₩15,897 | ₩16,198 | ₩15,504 | ₩15,583 | -1.98% | 27만 |
|---|
| 2025.11.03 | ₩16,760 | ₩16,826 | ₩16,106 | ₩16,198 | -3.36% | 23.4만 |
|---|
| 2025.10.31 | ₩15,569 | ₩16,420 | ₩15,569 | ₩16,184 | +3.95% | 40.3만 |
|---|
| 2025.10.30 | ₩15,674 | ₩15,910 | ₩15,308 | ₩15,347 | -2.09% | 17.5만 |
|---|
| 2025.10.29 | ₩16,106 | ₩16,538 | ₩15,700 | ₩15,936 | -1.06% | 33.7만 |
|---|
| 2025.10.28 | ₩15,700 | ₩16,328 | ₩15,190 | ₩15,831 | +0.83% | 50.2만 |
|---|
| 2025.10.27 | ₩14,248 | ₩17,689 | ₩14,235 | ₩15,543 | +9.09% | 155.6만 |
|---|
| 2025.10.24 | ₩12,469 | ₩12,560 | ₩12,168 | ₩12,259 | -1.68% | 18.8만 |
|---|
| 2025.10.23 | ₩12,089 | ₩12,547 | ₩12,089 | ₩12,443 | +2.92% | 36.7만 |
|---|
| 2025.10.22 | ₩12,194 | ₩12,194 | ₩11,657 | ₩12,089 | -0.86% | 21.1만 |
|---|
| 2025.10.21 | ₩12,534 | ₩12,743 | ₩12,142 | ₩12,194 | -2.71% | 18.1만 |
|---|
| 2025.10.20 | ₩12,613 | ₩12,861 | ₩12,377 | ₩12,456 | -1.24% | 19만 |
|---|
| 2025.10.17 | ₩12,429 | ₩12,678 | ₩12,429 | ₩12,534 | +0.84% | 11.2만 |
|---|
| 2025.10.16 | ₩12,678 | ₩12,953 | ₩12,364 | ₩12,521 | -1.24% | 23.6만 |
|---|
| 2025.10.15 | ₩12,783 | ₩13,057 | ₩12,521 | ₩12,665 | -0.92% | 23.5만 |
|---|
| 2025.10.14 | ₩12,691 | ₩13,214 | ₩12,495 | ₩12,547 | -1.13% | 35.5만 |
|---|
| 2025.10.13 | ₩12,757 | ₩13,398 | ₩12,613 | ₩13,084 | +2.56% | 16.6만 |
|---|
| 2025.10.10 | ₩13,162 | ₩13,175 | ₩12,456 | ₩12,482 | -5.17% | 24.2만 |
|---|
