시장 데이터를 불러오는 중
전체 종목
크레센트 에너지 과거 주가
Crescent Energy Company Class A Common Stock · CRGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crescent Energy Company Class A Common Stock · CRGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,324 | ₩17,653 | ₩16,909 | ₩16,976 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,700 | ₩18,035 | ₩16,989 | ₩17,445 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,397 | ₩18,585 | ₩17,713 | ₩18,062 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,142 | ₩18,350 | ₩18,008 | ₩18,263 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,928 | ₩18,464 | ₩17,599 | ₩18,183 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,472 | ₩18,075 | ₩17,428 | ₩17,955 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,190 | ₩17,874 | ₩17,137 | ₩17,794 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,378 | ₩17,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,210 |
| ₩17,284 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩17,043 | ₩17,472 | ₩17,016 | ₩17,284 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,888 | ₩17,901 | ₩17,345 | ₩17,405 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,646 | ₩17,867 | ₩17,579 | ₩17,633 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,834 | ₩18,357 | ₩17,767 | ₩17,995 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,666 | ₩18,049 | ₩17,459 | ₩17,673 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,539 | ₩17,995 | ₩17,365 | ₩17,445 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,263 | ₩18,310 | ₩17,713 | ₩17,780 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,799 | ₩19,041 | ₩18,592 | ₩18,639 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,322 | ₩19,597 | ₩18,873 | ₩18,920 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,268 | ₩20,368 | ₩19,229 | ₩19,309 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,859 | ₩20,744 | ₩19,778 | ₩20,610 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,100 | ₩20,167 | ₩19,483 | ₩19,564 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,175 | ₩19,671 | ₩19,175 | ₩19,658 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,577 | ₩19,577 | ₩18,913 | ₩19,322 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,376 | ₩19,403 | ₩19,001 | ₩19,094 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,108 | ₩19,309 | ₩18,840 | ₩19,027 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,571 | ₩18,639 | ₩18,216 | ₩18,464 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,947 | ₩19,101 | ₩18,652 | ₩18,719 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,719 | ₩19,490 | ₩18,641 | ₩19,135 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,773 | ₩18,893 | ₩18,504 | ₩18,866 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,665 | ₩18,799 | ₩18,236 | ₩18,357 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,303 | ₩18,444 | ₩17,955 | ₩18,156 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,861 | ₩18,451 | ₩17,686 | ₩18,303 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,700 | ₩18,149 | ₩17,527 | ₩17,928 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩18,008 | ₩18,290 | ₩17,894 | ₩18,035 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,571 | ₩18,692 | ₩18,075 | ₩18,571 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,571 | ₩18,934 | ₩18,451 | ₩18,853 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,357 | ₩18,739 | ₩18,062 | ₩18,518 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,499 | ₩18,008 | ₩17,499 | ₩18,008 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,298 | ₩17,365 | ₩16,962 | ₩17,365 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,319 | ₩17,029 | ₩16,158 | ₩17,016 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,198 | ₩16,500 | ₩16,059 | ₩16,359 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,970 | ₩16,118 | ₩15,769 | ₩15,957 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,627 | ₩16,641 | ₩16,118 | ₩16,171 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,238 | ₩16,734 | ₩16,238 | ₩16,654 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,809 | ₩16,486 | ₩15,782 | ₩16,372 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,951 | ₩15,769 | ₩14,924 | ₩15,514 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,273 | ₩15,461 | ₩14,991 | ₩15,192 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,139 | ₩15,179 | ₩14,636 | ₩14,723 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,474 | ₩15,735 | ₩15,025 | ₩15,125 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,750 | ₩15,353 | ₩14,750 | ₩15,326 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩15,031 | ₩15,400 | ₩14,877 | ₩15,380 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,589 | ₩15,011 | ₩14,475 | ₩14,978 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,522 | ₩14,844 | ₩14,274 | ₩14,817 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩14,066 | ₩14,207 | ₩13,717 | ₩13,972 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,643 | ₩14,790 | ₩13,999 | ₩14,053 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,219 | ₩15,501 | ₩15,072 | ₩15,112 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,581 | ₩15,675 | ₩15,179 | ₩15,273 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,085 | ₩15,360 | ₩15,058 | ₩15,259 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,173 | ₩14,817 | ₩14,160 | ₩14,804 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,079 | ₩14,455 | ₩14,012 | ₩14,039 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,361 | ₩14,502 | ₩13,965 | ₩14,415 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,677 | ₩14,053 | ₩13,677 | ₩13,919 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,570 | ₩13,811 | ₩13,429 | ₩13,637 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,449 | ₩13,603 | ₩13,174 | ₩13,422 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,993 | ₩13,510 | ₩12,946 | ₩13,396 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,846 | ₩12,893 | ₩12,544 | ₩12,698 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,866 | ₩12,866 | ₩12,578 | ₩12,765 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,953 | ₩13,080 | ₩12,665 | ₩12,859 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,417 | ₩12,779 | ₩12,330 | ₩12,618 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,417 | ₩12,524 | ₩12,256 | ₩12,256 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,873 | ₩13,047 | ₩12,517 | ₩12,524 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,168 | ₩13,329 | ₩12,645 | ₩12,698 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,422 | ₩13,630 | ₩13,141 | ₩13,168 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,583 | ₩13,691 | ₩13,382 | ₩13,409 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,409 | ₩13,691 | ₩13,275 | ₩13,570 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,516 | ₩13,758 | ₩13,469 | ₩13,543 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,677 | ₩13,779 | ₩13,422 | ₩13,637 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,892 | ₩14,254 | ₩13,892 | ₩14,106 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩14,066 | ₩14,200 | ₩13,845 | ₩14,106 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,173 | ₩14,323 | ₩13,744 | ₩13,999 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,616 | ₩14,884 | ₩14,416 | ₩14,455 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,441 | ₩14,716 | ₩14,372 | ₩14,509 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,656 | ₩15,151 | ₩14,484 | ₩14,777 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,166 | ₩15,769 | ₩15,085 | ₩15,528 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩16,004 | ₩16,091 | ₩15,273 | ₩15,394 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,273 | ₩15,957 | ₩15,273 | ₩15,702 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,689 | ₩15,776 | ₩15,005 | ₩15,340 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,689 | ₩15,916 | ₩15,548 | ₩15,782 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,225 | ₩16,292 | ₩15,454 | ₩15,474 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,104 | ₩16,413 | ₩16,064 | ₩16,359 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,252 | ₩16,708 | ₩16,064 | ₩16,359 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,185 | ₩16,285 | ₩16,010 | ₩16,077 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,890 | ₩16,493 | ₩15,824 | ₩16,225 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,756 | ₩15,849 | ₩15,266 | ₩15,501 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,198 | ₩16,211 | ₩15,776 | ₩15,849 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,279 | ₩16,359 | ₩15,782 | ₩15,823 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,472 | ₩17,666 | ₩16,667 | ₩16,667 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,485 | ₩17,914 | ₩17,326 | ₩17,700 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,504 | ₩18,545 | ₩17,499 | ₩17,566 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,411 | ₩18,679 | ₩17,847 | ₩18,156 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,263 | ₩18,551 | ₩17,968 | ₩18,397 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,405 | ₩18,156 | ₩17,264 | ₩18,062 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,096 | ₩17,552 | ₩16,989 | ₩17,485 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,855 | ₩16,969 | ₩16,694 | ₩16,909 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,137 | ₩17,244 | ₩16,775 | ₩16,895 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,882 | ₩17,277 | ₩16,815 | ₩17,056 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,922 | ₩17,007 | ₩16,641 | ₩16,748 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,641 | ₩16,808 | ₩16,442 | ₩16,627 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,869 | ₩16,936 | ₩16,305 | ₩16,681 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,975 | ₩18,142 | ₩17,499 | ₩17,566 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩19,014 | ₩19,161 | ₩18,424 | ₩18,665 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,169 | ₩18,464 | ₩17,841 | ₩18,384 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩18,022 | ₩18,116 | ₩17,479 | ₩18,049 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,861 | ₩18,344 | ₩17,774 | ₩18,035 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,914 | ₩18,290 | ₩17,794 | ₩18,236 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,539 | ₩17,686 | ₩17,378 | ₩17,526 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,271 | ₩17,505 | ₩17,023 | ₩17,137 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,982 | ₩17,130 | ₩16,741 | ₩17,070 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,190 | ₩17,358 | ₩16,949 | ₩17,029 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,547 | ₩16,949 | ₩16,393 | ₩16,936 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,198 | ₩16,500 | ₩16,118 | ₩16,426 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,118 | ₩16,292 | ₩15,829 | ₩16,064 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,796 | ₩15,957 | ₩15,239 | ₩15,836 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,453 | ₩16,969 | ₩16,339 | ₩16,936 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,252 | ₩16,547 | ₩16,104 | ₩16,372 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,895 | ₩17,070 | ₩16,205 | ₩16,332 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,512 | ₩17,552 | ₩16,982 | ₩17,110 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,869 | ₩17,190 | ₩16,835 | ₩17,083 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,257 | ₩17,512 | ₩16,815 | ₩16,962 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,808 | ₩17,150 | ₩16,332 | ₩17,123 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,263 | ₩18,706 | ₩18,102 | ₩18,370 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩18,008 | ₩18,392 | ₩17,975 | ₩18,102 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩18,035 | ₩18,357 | ₩17,532 | ₩18,022 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,727 | ₩18,022 | ₩16,788 | ₩17,070 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,156 | ₩18,652 | ₩17,505 | ₩18,102 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,504 | ₩18,639 | ₩17,995 | ₩18,156 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,437 | ₩18,799 | ₩18,250 | ₩18,370 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,102 | ₩18,578 | ₩18,022 | ₩18,317 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,217 | ₩18,196 | ₩17,164 | ₩18,075 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,976 | ₩17,653 | ₩16,976 | ₩17,539 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,399 | ₩17,009 | ₩15,862 | ₩16,761 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,936 | ₩17,351 | ₩16,701 | ₩16,989 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,788 | ₩16,962 | ₩16,399 | ₩16,426 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,466 | ₩16,801 | ₩16,399 | ₩16,721 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,211 | ₩16,506 | ₩16,144 | ₩16,292 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,796 | ₩16,138 | ₩15,648 | ₩15,823 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,648 | ₩16,152 | ₩15,541 | ₩16,077 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,265 | ₩16,304 | ₩15,715 | ₩15,742 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,756 | ₩16,131 | ₩15,601 | ₩16,024 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,796 | ₩16,165 | ₩15,608 | ₩15,863 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,890 | ₩16,446 | ₩15,742 | ₩16,037 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩16,064 | ₩16,171 | ₩15,621 | ₩15,769 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,608 | ₩15,914 | ₩15,435 | ₩15,702 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,515 | ₩15,588 | ₩14,214 | ₩15,434 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,353 | ₩15,621 | ₩14,730 | ₩15,072 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,520 | ₩16,627 | ₩15,682 | ₩16,104 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,750 | ₩15,668 | ₩14,690 | ₩15,635 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩13,034 | ₩14,602 | ₩13,034 | ₩14,509 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,878 | ₩13,994 | ₩13,335 | ₩13,825 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩14,053 | ₩14,120 | ₩13,563 | ₩13,851 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,441 | ₩14,576 | ₩13,851 | ₩13,986 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,187 | ₩14,462 | ₩14,106 | ₩14,361 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,079 | ₩14,307 | ₩13,932 | ₩14,281 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,677 | ₩13,905 | ₩13,516 | ₩13,798 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,878 | ₩14,133 | ₩13,127 | ₩13,355 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,168 | ₩13,805 | ₩13,168 | ₩13,717 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,851 | ₩14,026 | ₩12,685 | ₩13,168 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,986 | ₩14,214 | ₩13,784 | ₩14,146 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,825 | ₩13,892 | ₩13,416 | ₩13,597 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,610 | ₩13,919 | ₩13,489 | ₩13,811 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩13,007 | ₩13,644 | ₩12,953 | ₩13,570 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,221 | ₩13,409 | ₩12,765 | ₩12,873 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩13,047 | ₩13,583 | ₩13,040 | ₩13,543 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,672 | ₩13,101 | ₩12,444 | ₩13,034 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,444 | ₩12,873 | ₩12,269 | ₩12,645 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,792 | ₩13,275 | ₩12,698 | ₩13,101 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,940 | ₩13,168 | ₩12,604 | ₩12,846 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,537 | ₩12,631 | ₩12,115 | ₩12,403 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,974 | ₩12,390 | ₩11,827 | ₩12,363 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,840 | ₩11,934 | ₩11,552 | ₩11,854 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,652 | ₩11,833 | ₩11,525 | ₩11,679 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,465 | ₩11,666 | ₩11,223 | ₩11,438 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,304 | ₩11,733 | ₩11,304 | ₩11,572 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,438 | ₩11,492 | ₩10,918 | ₩10,995 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,237 | ₩11,310 | ₩11,103 | ₩11,237 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,076 | ₩11,364 | ₩10,915 | ₩11,250 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,156 | ₩11,719 | ₩11,129 | ₩11,398 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩11,036 | ₩11,270 | ₩10,915 | ₩11,129 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,902 | ₩11,060 | ₩10,781 | ₩10,888 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,062 | ₩11,223 | ₩10,808 | ₩10,888 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,472 | ₩11,325 | ₩10,405 | ₩11,062 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,714 | ₩10,778 | ₩10,298 | ₩10,392 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩11,009 | ₩11,113 | ₩10,714 | ₩10,767 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,733 | ₩11,880 | ₩10,566 | ₩11,049 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,264 | ₩11,438 | ₩11,049 | ₩11,411 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,277 | ₩11,317 | ₩11,103 | ₩11,250 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,331 | ₩11,471 | ₩11,223 | ₩11,290 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,156 | ₩11,317 | ₩11,129 | ₩11,183 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,089 | ₩11,223 | ₩10,956 | ₩11,062 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩11,036 | ₩11,176 | ₩10,928 | ₩11,170 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,116 | ₩11,223 | ₩10,928 | ₩11,129 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,062 | ₩11,357 | ₩11,015 | ₩11,049 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,861 | ₩11,022 | ₩10,767 | ₩10,794 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,331 | ₩11,371 | ₩10,794 | ₩10,808 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,398 | ₩11,556 | ₩10,995 | ₩11,398 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,532 | ₩11,585 | ₩11,049 | ₩11,076 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,672 | ₩12,698 | ₩11,934 | ₩11,961 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,886 | ₩13,020 | ₩12,571 | ₩12,604 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,739 | ₩12,953 | ₩12,531 | ₩12,739 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,114 | ₩13,168 | ₩12,611 | ₩13,087 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,275 | ₩13,416 | ₩13,020 | ₩13,221 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,302 | ₩13,476 | ₩13,154 | ₩13,288 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,101 | ₩13,711 | ₩13,101 | ₩13,382 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,114 | ₩13,262 | ₩13,067 | ₩13,101 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,658 | ₩13,141 | ₩12,658 | ₩13,007 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,564 | ₩12,645 | ₩12,323 | ₩12,537 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,604 | ₩12,913 | ₩12,511 | ₩12,537 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,390 | ₩12,698 | ₩12,377 | ₩12,645 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,323 | ₩12,685 | ₩12,309 | ₩12,403 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,122 | ₩12,350 | ₩11,941 | ₩12,323 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,666 | ₩12,377 | ₩11,572 | ₩12,283 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,585 | ₩11,880 | ₩11,015 | ₩11,840 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,135 | ₩12,604 | ₩11,686 | ₩11,719 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,813 | ₩12,135 | ₩11,612 | ₩12,082 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,666 | ₩12,256 | ₩11,585 | ₩12,041 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,296 | ₩12,504 | ₩11,740 | ₩11,894 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,162 | ₩12,658 | ₩11,934 | ₩12,511 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,309 | ₩12,571 | ₩12,149 | ₩12,283 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,899 | ₩13,007 | ₩12,189 | ₩12,229 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,149 | ₩13,161 | ₩12,028 | ₩12,993 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,162 | ₩12,175 | ₩11,679 | ₩12,014 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,465 | ₩11,934 | ₩11,237 | ₩11,880 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,942 | ₩11,529 | ₩10,928 | ₩11,371 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,861 | ₩11,217 | ₩10,767 | ₩10,834 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,264 | ₩11,424 | ₩10,714 | ₩10,794 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,183 | ₩11,679 | ₩10,902 | ₩11,451 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,982 | ₩11,371 | ₩10,861 | ₩11,304 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,821 | ₩11,237 | ₩10,687 | ₩10,928 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,861 | ₩11,113 | ₩10,727 | ₩10,915 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,264 | ₩11,264 | ₩10,801 | ₩10,848 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,398 | ₩11,572 | ₩11,277 | ₩11,290 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,545 | ₩11,639 | ₩11,230 | ₩11,237 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,384 | ₩11,585 | ₩11,250 | ₩11,438 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,808 | ₩11,022 | ₩10,633 | ₩10,808 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,915 | ₩10,995 | ₩10,714 | ₩10,714 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,089 | ₩11,331 | ₩10,848 | ₩10,861 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,210 | ₩11,384 | ₩10,848 | ₩11,062 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,478 | ₩11,800 | ₩11,129 | ₩11,277 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,424 | ₩11,679 | ₩11,156 | ₩11,223 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,156 | ₩11,478 | ₩11,136 | ₩11,210 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩11,022 | ₩11,559 | ₩10,888 | ₩11,532 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,787 | ₩11,854 | ₩10,808 | ₩10,834 | -8.08% | 683.9만 |
|---|