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 | ₩15,625 | ₩15,678 | ₩15,276 | ₩15,303 | -2.06% | 10.7만 |
| 2026.10.08 | ₩15,491 | ₩15,946 | ₩15,290 | ₩15,517 | +0.17% | 16.4만 |
| 2026.10.07 | ₩16,134 | ₩16,241 | ₩15,584 | ₩15,584 | -3.41% | 10.6만 |
| 2026.10.06 | ₩16,027 | ₩16,482 | ₩16,027 | ₩16,254 | +1.42% | 20만 |
| 2026.10.05 | ₩15,397 | ₩16,080 | ₩15,196 | ₩15,919 | +3.39% | 18.1만 |
| 2026.10.02 | ₩15,249 | ₩15,343 | ₩14,888 | ₩15,196 | -0.35% | 29.6만 |
| 2026.10.01 | ₩15,397 | ₩15,692 | ₩14,914 | ₩15,223 | -1.13% | 33.3만 |
| 2026.09.30 | ₩15,705 | ₩15,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,424 |
| -1.79% |
| 36.4만 |
| 2026.09.29 | ₩15,986 | ₩16,187 | ₩15,584 | ₩15,598 | -2.43% | 39.4만 |
|---|
| 2026.09.28 | ₩16,991 | ₩16,991 | ₩15,826 | ₩15,986 | -5.91% | 60만 |
|---|
| 2026.09.25 | ₩17,099 | ₩17,112 | ₩16,804 | ₩17,032 | -0.39% | 20.8만 |
|---|
| 2026.09.24 | ₩16,965 | ₩17,192 | ₩16,911 | ₩17,072 | +0.63% | 17.9만 |
|---|
| 2026.09.23 | ₩16,469 | ₩17,125 | ₩16,469 | ₩17,032 | +3.42% | 30.9만 |
|---|
| 2026.09.22 | ₩17,018 | ₩17,273 | ₩16,589 | ₩16,616 | -2.36% | 43.5만 |
|---|
| 2026.09.21 | ₩17,192 | ₩17,273 | ₩16,777 | ₩17,072 | -0.70% | 30.4만 |
|---|
| 2026.09.18 | ₩17,152 | ₩17,259 | ₩16,857 | ₩17,099 | -0.31% | 34.1만 |
|---|
| 2026.09.17 | ₩16,107 | ₩17,273 | ₩16,080 | ₩17,192 | +6.74% | 46.6만 |
|---|
| 2026.09.16 | ₩16,080 | ₩16,321 | ₩15,826 | ₩16,107 | +0.17% | 30.3만 |
|---|
| 2026.09.15 | ₩16,107 | ₩16,241 | ₩15,759 | ₩15,946 | -1.00% | 32.2만 |
|---|
| 2026.09.14 | ₩16,094 | ₩16,362 | ₩16,094 | ₩16,241 | +0.92% | 18.1만 |
|---|
| 2026.09.11 | ₩16,965 | ₩16,965 | ₩16,268 | ₩16,268 | -4.11% | 15.2만 |
|---|
| 2026.09.10 | ₩15,946 | ₩17,139 | ₩15,812 | ₩16,898 | +5.97% | 51.1만 |
|---|
| 2026.09.09 | ₩16,362 | ₩16,362 | ₩15,839 | ₩15,973 | -2.38% | 14.8만 |
|---|
| 2026.09.08 | ₩16,174 | ₩16,683 | ₩16,080 | ₩16,187 | +0.08% | 23.5만 |
|---|
| 2026.09.04 | ₩15,785 | ₩16,268 | ₩15,249 | ₩16,174 | +2.46% | 20만 |
|---|
| 2026.09.03 | ₩16,482 | ₩16,522 | ₩15,745 | ₩15,866 | -3.74% | 19만 |
|---|
| 2026.09.02 | ₩15,759 | ₩16,415 | ₩15,558 | ₩16,348 | +3.74% | 43.8만 |
|---|
| 2026.09.01 | ₩15,383 | ₩15,772 | ₩15,316 | ₩15,638 | +1.66% | 22.7만 |
|---|
| 2026.08.31 | ₩14,914 | ₩15,531 | ₩14,901 | ₩15,410 | +3.32% | 37.1만 |
|---|
| 2026.08.28 | ₩15,089 | ₩15,089 | ₩14,660 | ₩14,821 | -1.78% | 15만 |
|---|
| 2026.08.27 | ₩15,089 | ₩15,276 | ₩14,941 | ₩15,035 | -0.36% | 17.5만 |
|---|
| 2026.08.26 | ₩15,048 | ₩15,223 | ₩14,847 | ₩14,995 | -0.36% | 14.2만 |
|---|
| 2026.08.25 | ₩15,115 | ₩15,182 | ₩14,646 | ₩15,142 | +0.18% | 18.7만 |
|---|
| 2026.08.24 | ₩15,142 | ₩15,370 | ₩14,861 | ₩15,115 | -0.18% | 57.9만 |
|---|
| 2026.08.21 | ₩14,888 | ₩15,048 | ₩14,646 | ₩14,968 | +0.54% | 42.4만 |
|---|
| 2026.08.20 | ₩14,177 | ₩14,955 | ₩14,177 | ₩14,713 | +3.78% | 27.9만 |
|---|
| 2026.08.19 | ₩14,017 | ₩14,646 | ₩13,762 | ₩14,620 | +4.30% | 18.2만 |
|---|
| 2026.08.18 | ₩14,164 | ₩14,164 | ₩13,749 | ₩13,896 | -1.89% | 18.1만 |
|---|
| 2026.08.17 | ₩14,164 | ₩14,352 | ₩14,003 | ₩14,177 | +0.09% | 17.6만 |
|---|
| 2026.08.14 | ₩14,231 | ₩14,311 | ₩13,990 | ₩14,164 | -0.47% | 17.6만 |
|---|
| 2026.08.13 | ₩14,338 | ₩14,472 | ₩14,070 | ₩14,204 | -0.93% | 12.6만 |
|---|
| 2026.08.12 | ₩14,405 | ₩14,459 | ₩14,177 | ₩14,338 | -0.47% | 15.5만 |
|---|
| 2026.08.11 | ₩14,486 | ₩14,713 | ₩14,043 | ₩14,177 | -2.13% | 23.2만 |
|---|
| 2026.08.10 | ₩14,620 | ₩14,687 | ₩14,271 | ₩14,486 | -0.92% | 21.8만 |
|---|
| 2026.08.07 | ₩14,579 | ₩14,646 | ₩14,244 | ₩14,606 | +0.18% | 31.4만 |
|---|
| 2026.08.06 | ₩14,821 | ₩14,995 | ₩14,419 | ₩14,472 | -2.35% | 16.8만 |
|---|
| 2026.08.05 | ₩14,780 | ₩14,941 | ₩14,646 | ₩14,821 | +0.27% | 11.4만 |
|---|
| 2026.08.04 | ₩15,142 | ₩15,142 | ₩14,579 | ₩14,754 | -2.57% | 23.1만 |
|---|
| 2026.08.03 | ₩15,008 | ₩15,129 | ₩14,740 | ₩15,048 | +0.27% | 17.7만 |
|---|
| 2026.07.31 | ₩15,611 | ₩15,812 | ₩14,981 | ₩15,022 | -3.78% | 27.1만 |
|---|
| 2026.07.30 | ₩15,290 | ₩15,651 | ₩15,115 | ₩15,558 | +1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩15,263 | ₩15,437 | ₩14,914 | ₩15,223 | -0.26% | 35.3만 |
|---|
| 2026.07.28 | ₩15,531 | ₩15,531 | ₩15,035 | ₩15,263 | -1.73% | 34.2만 |
|---|
| 2026.07.27 | ₩15,169 | ₩15,544 | ₩15,022 | ₩15,544 | +2.47% | 18만 |
|---|
| 2026.07.24 | ₩15,048 | ₩15,169 | ₩14,847 | ₩14,995 | -0.36% | 25.9만 |
|---|
| 2026.07.23 | ₩15,611 | ₩15,651 | ₩14,981 | ₩15,035 | -3.69% | 19.3만 |
|---|
| 2026.07.22 | ₩15,035 | ₩15,785 | ₩14,981 | ₩15,732 | +4.63% | 53.3만 |
|---|
| 2026.07.21 | ₩14,566 | ₩15,236 | ₩14,218 | ₩15,035 | +3.22% | 20.5만 |
|---|
| 2026.07.20 | ₩14,405 | ₩14,633 | ₩14,110 | ₩14,405 | 0.00% | 24.1만 |
|---|
| 2026.07.17 | ₩14,298 | ₩14,593 | ₩14,191 | ₩14,392 | +0.66% | 15.5만 |
|---|
| 2026.07.16 | ₩14,794 | ₩14,821 | ₩14,486 | ₩14,593 | -1.36% | 22.8만 |
|---|
| 2026.07.15 | ₩14,620 | ₩14,941 | ₩14,593 | ₩14,794 | +1.19% | 30.1만 |
|---|
| 2026.07.14 | ₩14,405 | ₩14,807 | ₩14,325 | ₩14,620 | +1.49% | 25.5만 |
|---|
| 2026.07.13 | ₩14,445 | ₩14,754 | ₩14,204 | ₩14,298 | -1.02% | 15.1만 |
|---|
| 2026.07.10 | ₩14,057 | ₩14,526 | ₩14,017 | ₩14,486 | +3.05% | 24.6만 |
|---|
| 2026.07.09 | ₩14,298 | ₩14,298 | ₩13,936 | ₩13,950 | -2.44% | 21.9만 |
|---|
| 2026.07.08 | ₩14,204 | ₩14,298 | ₩14,070 | ₩14,124 | -0.57% | 17.8만 |
|---|
| 2026.07.07 | ₩14,754 | ₩15,102 | ₩14,231 | ₩14,231 | -3.54% | 24.7만 |
|---|
| 2026.07.06 | ₩14,780 | ₩15,102 | ₩14,606 | ₩14,901 | +0.82% | 36.8만 |
|---|
| 2026.07.02 | ₩14,713 | ₩15,008 | ₩14,526 | ₩14,754 | +0.27% | 118.1만 |
|---|
| 2026.07.01 | ₩14,888 | ₩15,062 | ₩14,311 | ₩14,526 | -2.43% | 88.7만 |
|---|
| 2026.06.30 | ₩15,075 | ₩15,182 | ₩14,941 | ₩15,022 | -0.36% | 13만 |
|---|
| 2026.06.29 | ₩14,981 | ₩15,236 | ₩14,941 | ₩14,981 | 0.00% | 18.3만 |
|---|
| 2026.06.26 | ₩14,713 | ₩15,209 | ₩14,713 | ₩14,981 | +1.82% | 16.2만 |
|---|
| 2026.06.25 | ₩15,169 | ₩15,477 | ₩14,673 | ₩14,780 | -2.56% | 27.3만 |
|---|
| 2026.06.24 | ₩15,276 | ₩15,343 | ₩14,941 | ₩15,102 | -1.14% | 30.1만 |
|---|
| 2026.06.23 | ₩15,142 | ₩15,464 | ₩15,075 | ₩15,343 | +1.33% | 17.9만 |
|---|
| 2026.06.22 | ₩15,718 | ₩15,745 | ₩15,249 | ₩15,504 | -1.36% | 16.1만 |
|---|
| 2026.06.18 | ₩15,598 | ₩15,946 | ₩15,491 | ₩15,625 | +0.17% | 30만 |
|---|
| 2026.06.17 | ₩16,268 | ₩16,455 | ₩15,544 | ₩15,678 | -3.62% | 31.8만 |
|---|
| 2026.06.16 | ₩16,857 | ₩16,857 | ₩16,080 | ₩16,174 | -4.05% | 19.7만 |
|---|
| 2026.06.15 | ₩16,643 | ₩17,032 | ₩16,442 | ₩16,857 | +1.29% | 35.8만 |
|---|
| 2026.06.12 | ₩17,125 | ₩17,152 | ₩16,402 | ₩16,563 | -3.29% | 22.4만 |
|---|
| 2026.06.11 | ₩15,531 | ₩17,085 | ₩15,424 | ₩17,032 | +9.66% | 62.6만 |
|---|
| 2026.06.10 | ₩15,249 | ₩15,986 | ₩15,008 | ₩15,531 | +1.85% | 36.5만 |
|---|
| 2026.06.09 | ₩15,008 | ₩15,625 | ₩14,928 | ₩15,316 | +2.05% | 22.4만 |
|---|
| 2026.06.08 | ₩15,075 | ₩15,156 | ₩14,620 | ₩14,928 | -0.98% | 22.8만 |
|---|
| 2026.06.05 | ₩15,102 | ₩15,196 | ₩14,539 | ₩14,633 | -3.11% | 19.8만 |
|---|
| 2026.06.04 | ₩14,968 | ₩15,477 | ₩14,874 | ₩15,169 | +1.34% | 12.6만 |
|---|
| 2026.06.03 | ₩15,611 | ₩15,611 | ₩14,941 | ₩14,955 | -4.21% | 25.6만 |
|---|
| 2026.06.02 | ₩16,362 | ₩16,362 | ₩15,558 | ₩15,558 | -4.91% | 15.9만 |
|---|
| 2026.06.01 | ₩15,893 | ₩16,656 | ₩15,718 | ₩16,362 | +2.95% | 52.9만 |
|---|
| 2026.05.29 | ₩16,013 | ₩16,120 | ₩15,678 | ₩15,960 | -0.33% | 43.7만 |
|---|
| 2026.05.28 | ₩15,705 | ₩16,214 | ₩15,611 | ₩15,893 | +1.19% | 23.9만 |
|---|
| 2026.05.27 | ₩15,156 | ₩15,879 | ₩14,981 | ₩15,785 | +4.16% | 33.7만 |
|---|
| 2026.05.26 | ₩14,981 | ₩15,196 | ₩14,901 | ₩15,196 | +1.43% | 27.9만 |
|---|
| 2026.05.22 | ₩14,780 | ₩14,914 | ₩14,486 | ₩14,767 | -0.09% | 24.5만 |
|---|
| 2026.05.21 | ₩14,512 | ₩14,981 | ₩14,258 | ₩14,888 | +2.59% | 37.2만 |
|---|
| 2026.05.20 | ₩14,030 | ₩14,539 | ₩14,030 | ₩14,539 | +3.63% | 19.1만 |
|---|
| 2026.05.19 | ₩14,445 | ₩14,566 | ₩14,003 | ₩14,043 | -2.78% | 34.7만 |
|---|
| 2026.05.18 | ₩14,258 | ₩14,713 | ₩14,164 | ₩14,687 | +3.01% | 32.1만 |
|---|
| 2026.05.15 | ₩14,070 | ₩14,298 | ₩13,883 | ₩14,244 | +1.24% | 26.8만 |
|---|
| 2026.05.14 | ₩14,110 | ₩14,419 | ₩14,110 | ₩14,325 | +1.52% | 11.2만 |
|---|
| 2026.05.13 | ₩14,432 | ₩14,472 | ₩13,816 | ₩14,204 | -1.58% | 46.7만 |
|---|
| 2026.05.12 | ₩14,955 | ₩15,249 | ₩14,419 | ₩14,445 | -3.41% | 25.2만 |
|---|
| 2026.05.11 | ₩14,834 | ₩15,115 | ₩14,593 | ₩14,955 | +0.81% | 30.6만 |
|---|
| 2026.05.08 | ₩15,236 | ₩15,370 | ₩14,847 | ₩14,941 | -1.93% | 24.2만 |
|---|
| 2026.05.07 | ₩15,598 | ₩15,598 | ₩14,941 | ₩15,048 | -3.52% | 19.6만 |
|---|
| 2026.05.06 | ₩15,156 | ₩15,544 | ₩14,968 | ₩15,464 | +2.03% | 29.8만 |
|---|
| 2026.05.05 | ₩14,780 | ₩15,169 | ₩14,780 | ₩14,901 | +0.82% | 15.2만 |
|---|
| 2026.05.04 | ₩14,579 | ₩15,115 | ₩14,579 | ₩14,874 | +2.02% | 20.2만 |
|---|
| 2026.05.01 | ₩14,981 | ₩15,156 | ₩14,486 | ₩14,553 | -2.86% | 29만 |
|---|
| 2026.04.30 | ₩15,008 | ₩15,236 | ₩14,794 | ₩15,075 | +0.45% | 28.4만 |
|---|
| 2026.04.29 | ₩15,022 | ₩15,370 | ₩14,861 | ₩15,062 | +0.27% | 38.3만 |
|---|
| 2026.04.28 | ₩15,062 | ₩15,303 | ₩14,914 | ₩15,089 | +0.18% | 25.6만 |
|---|
| 2026.04.27 | ₩15,182 | ₩15,383 | ₩15,008 | ₩15,035 | -0.97% | 31.3만 |
|---|
| 2026.04.24 | ₩14,646 | ₩14,955 | ₩14,445 | ₩14,807 | +1.10% | 32.1만 |
|---|
| 2026.04.23 | ₩15,048 | ₩15,115 | ₩14,606 | ₩14,646 | -2.67% | 25.9만 |
|---|
| 2026.04.22 | ₩15,477 | ₩15,745 | ₩14,874 | ₩15,048 | -2.77% | 45.1만 |
|---|
| 2026.04.21 | ₩15,544 | ₩15,651 | ₩15,330 | ₩15,397 | -0.95% | 37.9만 |
|---|
| 2026.04.20 | ₩15,517 | ₩16,040 | ₩15,410 | ₩15,504 | -0.09% | 38.9만 |
|---|
| 2026.04.17 | ₩15,558 | ₩15,678 | ₩15,290 | ₩15,517 | -0.26% | 35.3만 |
|---|
| 2026.04.16 | ₩15,276 | ₩15,598 | ₩15,249 | ₩15,558 | +1.84% | 30.7만 |
|---|
| 2026.04.15 | ₩15,558 | ₩15,638 | ₩15,276 | ₩15,357 | -1.29% | 24.2만 |
|---|
| 2026.04.14 | ₩16,174 | ₩16,335 | ₩15,531 | ₩15,584 | -3.65% | 30.3만 |
|---|
| 2026.04.13 | ₩16,013 | ₩16,308 | ₩15,799 | ₩16,201 | +1.17% | 25만 |
|---|
| 2026.04.10 | ₩16,120 | ₩16,603 | ₩16,094 | ₩16,094 | -0.17% | 15.2만 |
|---|
| 2026.04.09 | ₩16,683 | ₩16,777 | ₩16,120 | ₩16,147 | -3.21% | 19.3만 |
|---|
| 2026.04.08 | ₩16,804 | ₩16,924 | ₩16,429 | ₩16,764 | -0.24% | 19.6만 |
|---|
| 2026.04.07 | ₩16,817 | ₩16,817 | ₩16,094 | ₩16,402 | -2.47% | 21.8만 |
|---|
| 2026.04.06 | ₩17,005 | ₩17,125 | ₩16,683 | ₩16,817 | -1.10% | 16.2만 |
|---|
| 2026.04.02 | ₩16,790 | ₩17,085 | ₩16,549 | ₩16,857 | +0.40% | 8.9만 |
|---|
| 2026.04.01 | ₩17,139 | ₩17,179 | ₩16,442 | ₩16,844 | -1.72% | 16.1만 |
|---|
| 2026.03.31 | ₩16,616 | ₩17,233 | ₩16,522 | ₩17,045 | +2.58% | 21.9만 |
|---|
| 2026.03.30 | ₩16,214 | ₩16,750 | ₩16,147 | ₩16,415 | +1.24% | 19.8만 |
|---|
| 2026.03.27 | ₩16,241 | ₩16,549 | ₩16,013 | ₩16,201 | -0.25% | 23.3만 |
|---|
| 2026.03.26 | ₩16,938 | ₩17,085 | ₩16,107 | ₩16,268 | -3.96% | 27.7만 |
|---|
| 2026.03.25 | ₩16,777 | ₩17,072 | ₩16,522 | ₩16,938 | +0.96% | 20.8만 |
|---|
| 2026.03.24 | ₩16,415 | ₩16,750 | ₩16,254 | ₩16,522 | +0.65% | 20.4만 |
|---|
| 2026.03.23 | ₩15,973 | ₩16,857 | ₩15,812 | ₩16,482 | +3.19% | 27.2만 |
|---|
| 2026.03.20 | ₩16,187 | ₩16,415 | ₩15,785 | ₩15,866 | -1.99% | 31.4만 |
|---|
| 2026.03.19 | ₩15,558 | ₩16,201 | ₩15,343 | ₩16,147 | +3.79% | 35.7만 |
|---|
| 2026.03.18 | ₩15,383 | ₩15,772 | ₩15,316 | ₩15,437 | +0.35% | 31.5만 |
|---|
| 2026.03.17 | ₩15,343 | ₩15,772 | ₩15,169 | ₩15,316 | -0.17% | 24.8만 |
|---|
| 2026.03.16 | ₩15,745 | ₩15,973 | ₩15,129 | ₩15,182 | -3.57% | 26.1만 |
|---|
| 2026.03.13 | ₩15,826 | ₩16,120 | ₩15,544 | ₩15,638 | -1.19% | 23.4만 |
|---|
| 2026.03.12 | ₩15,718 | ₩16,027 | ₩15,343 | ₩15,826 | +0.68% | 28.6만 |
|---|
| 2026.03.11 | ₩15,115 | ₩15,785 | ₩15,115 | ₩15,705 | +3.90% | 32.2만 |
|---|
| 2026.03.10 | ₩14,928 | ₩15,517 | ₩14,566 | ₩15,115 | +1.26% | 60만 |
|---|
| 2026.03.09 | ₩14,620 | ₩15,182 | ₩14,405 | ₩14,874 | +1.74% | 67.2만 |
|---|
| 2026.03.06 | ₩14,338 | ₩14,620 | ₩14,070 | ₩14,445 | +0.75% | 19.8만 |
|---|
| 2026.03.05 | ₩14,633 | ₩14,981 | ₩14,164 | ₩14,553 | -0.55% | 22.4만 |
|---|
| 2026.03.04 | ₩14,620 | ₩14,941 | ₩14,419 | ₩14,780 | +1.10% | 16.3만 |
|---|
| 2026.03.03 | ₩14,888 | ₩15,129 | ₩14,445 | ₩14,606 | -1.89% | 34.8만 |
|---|
| 2026.03.02 | ₩15,075 | ₩15,316 | ₩14,847 | ₩15,156 | +0.53% | 20.4만 |
|---|
| 2026.02.27 | ₩15,276 | ₩15,290 | ₩14,807 | ₩15,249 | -0.18% | 38.6만 |
|---|
| 2026.02.26 | ₩15,343 | ₩15,705 | ₩14,981 | ₩15,370 | +0.17% | 19.8만 |
|---|
| 2026.02.25 | ₩15,571 | ₩15,759 | ₩15,303 | ₩15,491 | -0.52% | 15.6만 |
|---|
| 2026.02.24 | ₩15,732 | ₩15,852 | ₩15,477 | ₩15,638 | -0.60% | 20.8만 |
|---|
| 2026.02.23 | ₩16,187 | ₩16,415 | ₩15,437 | ₩15,625 | -3.48% | 23.4만 |
|---|
| 2026.02.20 | ₩15,879 | ₩16,308 | ₩15,397 | ₩16,134 | +1.60% | 23.2만 |
|---|
| 2026.02.19 | ₩15,129 | ₩15,745 | ₩15,102 | ₩15,665 | +3.54% | 11.9만 |
|---|
| 2026.02.18 | ₩15,437 | ₩15,625 | ₩15,048 | ₩15,129 | -2.00% | 18.2만 |
|---|
| 2026.02.17 | ₩15,879 | ₩15,879 | ₩15,142 | ₩15,330 | -3.46% | 19.2만 |
|---|
| 2026.02.13 | ₩16,080 | ₩16,281 | ₩15,625 | ₩15,772 | -1.92% | 25.1만 |
|---|
| 2026.02.12 | ₩17,233 | ₩17,340 | ₩15,826 | ₩15,946 | -7.47% | 25.3만 |
|---|
| 2026.02.11 | ₩17,246 | ₩17,675 | ₩16,884 | ₩16,965 | -1.63% | 19.3만 |
|---|
| 2026.02.10 | ₩17,018 | ₩17,380 | ₩16,656 | ₩17,246 | +1.34% | 15.3만 |
|---|
| 2026.02.09 | ₩17,152 | ₩17,286 | ₩16,455 | ₩16,991 | -0.94% | 20.3만 |
|---|
| 2026.02.06 | ₩17,326 | ₩17,742 | ₩16,924 | ₩17,192 | -0.77% | 22.3만 |
|---|
| 2026.02.05 | ₩17,273 | ₩17,300 | ₩16,683 | ₩16,764 | -2.95% | 15.7만 |
|---|
| 2026.02.04 | ₩17,541 | ₩17,956 | ₩17,058 | ₩17,300 | -1.38% | 23.5만 |
|---|
| 2026.02.03 | ₩17,822 | ₩18,023 | ₩17,152 | ₩17,541 | -1.58% | 25.8만 |
|---|
| 2026.02.02 | ₩18,104 | ₩18,479 | ₩17,769 | ₩17,889 | -1.18% | 16.2만 |
|---|
| 2026.01.30 | ₩18,171 | ₩18,465 | ₩17,755 | ₩18,104 | -0.37% | 18.4만 |
|---|
| 2026.01.29 | ₩18,506 | ₩18,599 | ₩17,849 | ₩18,412 | -0.51% | 20.4만 |
|---|
| 2026.01.28 | ₩18,948 | ₩19,042 | ₩17,983 | ₩18,318 | -3.32% | 24.5만 |
|---|
| 2026.01.27 | ₩17,139 | ₩19,028 | ₩17,125 | ₩18,908 | +10.32% | 43.1만 |
|---|
| 2026.01.26 | ₩16,911 | ₩17,487 | ₩16,643 | ₩17,112 | +1.19% | 47.7만 |
|---|
| 2026.01.23 | ₩17,005 | ₩17,233 | ₩16,790 | ₩16,911 | -0.55% | 32.7만 |
|---|
| 2026.01.22 | ₩16,723 | ₩17,313 | ₩16,723 | ₩17,112 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩16,563 | ₩17,018 | ₩16,415 | ₩16,723 | +0.97% | 27.8만 |
|---|
| 2026.01.20 | ₩16,576 | ₩16,710 | ₩16,161 | ₩16,563 | -0.08% | 23.1만 |
|---|
| 2026.01.16 | ₩16,764 | ₩16,790 | ₩16,496 | ₩16,576 | -1.12% | 15만 |
|---|
| 2026.01.15 | ₩16,777 | ₩16,951 | ₩16,415 | ₩16,536 | -1.44% | 20.7만 |
|---|
| 2026.01.14 | ₩16,723 | ₩17,326 | ₩16,630 | ₩16,871 | +0.88% | 24.5만 |
|---|
| 2026.01.13 | ₩16,951 | ₩17,085 | ₩16,710 | ₩16,831 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩16,616 | ₩17,058 | ₩16,469 | ₩16,951 | +2.02% | 35만 |
|---|
| 2026.01.09 | ₩16,630 | ₩16,764 | ₩16,388 | ₩16,563 | -0.40% | 32.2만 |
|---|
| 2026.01.08 | ₩15,812 | ₩16,656 | ₩15,598 | ₩16,455 | +4.07% | 33.3만 |
|---|
| 2026.01.07 | ₩16,027 | ₩16,201 | ₩15,625 | ₩15,799 | -1.42% | 27.8만 |
|---|
| 2026.01.06 | ₩16,388 | ₩16,670 | ₩16,053 | ₩16,067 | -1.96% | 17.3만 |
|---|
| 2026.01.05 | ₩16,777 | ₩16,777 | ₩16,027 | ₩16,388 | -2.32% | 23.9만 |
|---|
| 2026.01.02 | ₩16,911 | ₩17,005 | ₩16,589 | ₩16,603 | -1.82% | 17.4만 |
|---|
| 2025.12.31 | ₩16,831 | ₩17,018 | ₩16,589 | ₩16,924 | +0.56% | 24.6만 |
|---|
| 2025.12.30 | ₩16,764 | ₩17,072 | ₩16,482 | ₩16,951 | +1.12% | 44.5만 |
|---|
| 2025.12.29 | ₩15,812 | ₩16,670 | ₩15,799 | ₩16,603 | +5.00% | 40.8만 |
|---|
| 2025.12.26 | ₩15,665 | ₩15,906 | ₩15,584 | ₩15,852 | +1.20% | 21.1만 |
|---|
| 2025.12.24 | ₩15,718 | ₩15,785 | ₩15,464 | ₩15,665 | -0.34% | 10.8만 |
|---|
| 2025.12.23 | ₩15,625 | ₩16,080 | ₩15,571 | ₩15,651 | +0.17% | 31.7만 |
|---|
| 2025.12.22 | ₩15,692 | ₩16,013 | ₩15,544 | ₩15,558 | -0.85% | 42.9만 |
|---|
| 2025.12.19 | ₩15,772 | ₩16,000 | ₩15,223 | ₩15,718 | -0.34% | 55.2만 |
|---|
| 2025.12.18 | ₩15,343 | ₩16,013 | ₩15,290 | ₩15,759 | +2.71% | 45.6만 |
|---|
| 2025.12.17 | ₩15,209 | ₩15,437 | ₩15,156 | ₩15,276 | +0.44% | 14.9만 |
|---|
| 2025.12.16 | ₩15,732 | ₩15,732 | ₩14,901 | ₩15,089 | -4.09% | 23만 |
|---|
| 2025.12.15 | ₩15,852 | ₩15,919 | ₩15,584 | ₩15,732 | -0.76% | 19.9만 |
|---|
| 2025.12.12 | ₩15,491 | ₩16,000 | ₩15,410 | ₩15,852 | +2.34% | 32.5만 |
|---|
| 2025.12.11 | ₩15,611 | ₩15,651 | ₩15,142 | ₩15,491 | -0.77% | 32.3만 |
|---|
| 2025.12.10 | ₩15,089 | ₩15,826 | ₩15,089 | ₩15,651 | +3.73% | 37.8만 |
|---|
| 2025.12.09 | ₩15,276 | ₩15,450 | ₩15,075 | ₩15,182 | -0.61% | 11.5만 |
|---|
| 2025.12.08 | ₩15,410 | ₩15,638 | ₩15,048 | ₩15,236 | -1.13% | 10만 |
|---|
| 2025.12.05 | ₩15,678 | ₩16,214 | ₩15,209 | ₩15,397 | -1.79% | 24.1만 |
|---|
| 2025.12.04 | ₩15,866 | ₩16,000 | ₩15,491 | ₩15,651 | -1.35% | 19.8만 |
|---|
| 2025.12.03 | ₩15,102 | ₩15,919 | ₩15,102 | ₩15,732 | +4.17% | 64.9만 |
|---|
| 2025.12.02 | ₩15,424 | ₩15,745 | ₩15,075 | ₩15,196 | -1.48% | 21.5만 |
|---|
| 2025.12.01 | ₩15,692 | ₩15,906 | ₩15,276 | ₩15,410 | -1.79% | 15.9만 |
|---|
| 2025.11.28 | ₩15,812 | ₩16,201 | ₩15,598 | ₩15,986 | +1.10% | 36.3만 |
|---|
| 2025.11.26 | ₩14,877 | ₩16,172 | ₩14,877 | ₩16,067 | +8.00% | 36.8만 |
|---|
| 2025.11.25 | ₩15,283 | ₩15,283 | ₩14,538 | ₩14,864 | -2.74% | 42.5만 |
|---|
| 2025.11.24 | ₩14,917 | ₩14,982 | ₩14,420 | ₩14,891 | -0.18% | 26.7만 |
|---|
| 2025.11.21 | ₩15,087 | ₩15,257 | ₩14,407 | ₩14,825 | -1.73% | 18.5만 |
|---|
| 2025.11.20 | ₩15,766 | ₩15,936 | ₩15,126 | ₩15,139 | -3.98% | 16.1만 |
|---|
| 2025.11.19 | ₩15,583 | ₩15,858 | ₩15,217 | ₩15,583 | 0.00% | 12.2만 |
|---|
| 2025.11.18 | ₩15,061 | ₩15,727 | ₩14,877 | ₩15,479 | +2.78% | 16.8만 |
|---|
| 2025.11.17 | ₩15,466 | ₩15,766 | ₩15,270 | ₩15,374 | -0.59% | 15.1만 |
|---|
| 2025.11.14 | ₩15,309 | ₩15,675 | ₩15,061 | ₩15,204 | -0.68% | 21.7만 |
|---|
| 2025.11.13 | ₩15,479 | ₩16,054 | ₩14,943 | ₩15,034 | -2.87% | 19.2만 |
|---|
| 2025.11.12 | ₩15,518 | ₩16,067 | ₩15,244 | ₩15,492 | -0.17% | 15.2만 |
|---|
| 2025.11.11 | ₩15,034 | ₩15,819 | ₩14,995 | ₩15,518 | +3.22% | 25.5만 |
|---|
| 2025.11.10 | ₩15,413 | ₩15,453 | ₩14,930 | ₩15,034 | -2.46% | 14.9만 |
|---|
| 2025.11.07 | ₩14,694 | ₩15,021 | ₩14,407 | ₩14,917 | +1.51% | 15.1만 |
|---|
| 2025.11.06 | ₩15,361 | ₩15,662 | ₩14,694 | ₩14,773 | -3.83% | 16.6만 |
|---|
| 2025.11.05 | ₩15,936 | ₩15,976 | ₩15,296 | ₩15,400 | -3.36% | 13.9만 |
|---|
| 2025.11.04 | ₩15,884 | ₩16,185 | ₩15,492 | ₩15,570 | -1.98% | 27만 |
|---|
| 2025.11.03 | ₩16,747 | ₩16,812 | ₩16,093 | ₩16,185 | -3.36% | 23.4만 |
|---|
| 2025.10.31 | ₩15,557 | ₩16,407 | ₩15,557 | ₩16,172 | +3.95% | 40.3만 |
|---|
| 2025.10.30 | ₩15,662 | ₩15,897 | ₩15,296 | ₩15,335 | -2.09% | 17.5만 |
|---|
| 2025.10.29 | ₩16,093 | ₩16,525 | ₩15,688 | ₩15,923 | -1.06% | 33.7만 |
|---|
| 2025.10.28 | ₩15,688 | ₩16,316 | ₩15,178 | ₩15,819 | +0.83% | 50.2만 |
|---|
| 2025.10.27 | ₩14,237 | ₩17,675 | ₩14,224 | ₩15,531 | +9.09% | 155.6만 |
|---|
| 2025.10.24 | ₩12,459 | ₩12,550 | ₩12,158 | ₩12,250 | -1.68% | 18.8만 |
|---|
| 2025.10.23 | ₩12,080 | ₩12,537 | ₩12,080 | ₩12,433 | +2.92% | 36.7만 |
|---|
| 2025.10.22 | ₩12,184 | ₩12,184 | ₩11,648 | ₩12,080 | -0.86% | 21.1만 |
|---|
| 2025.10.21 | ₩12,524 | ₩12,733 | ₩12,132 | ₩12,184 | -2.71% | 18.1만 |
|---|
| 2025.10.20 | ₩12,603 | ₩12,851 | ₩12,367 | ₩12,446 | -1.24% | 19만 |
|---|
| 2025.10.17 | ₩12,420 | ₩12,668 | ₩12,420 | ₩12,524 | +0.84% | 11.2만 |
|---|
| 2025.10.16 | ₩12,668 | ₩12,943 | ₩12,354 | ₩12,511 | -1.24% | 23.6만 |
|---|
| 2025.10.15 | ₩12,773 | ₩13,047 | ₩12,511 | ₩12,655 | -0.92% | 23.5만 |
|---|
| 2025.10.14 | ₩12,681 | ₩13,204 | ₩12,485 | ₩12,537 | -1.13% | 35.5만 |
|---|
| 2025.10.13 | ₩12,747 | ₩13,387 | ₩12,603 | ₩13,073 | +2.56% | 16.6만 |
|---|
| 2025.10.10 | ₩13,152 | ₩13,165 | ₩12,446 | ₩12,472 | -5.17% | 24.2만 |
|---|
