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 | ₩17,239 | ₩17,566 | ₩16,826 | ₩16,892 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,613 | ₩17,946 | ₩16,906 | ₩17,359 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,307 | ₩18,493 | ₩17,626 | ₩17,973 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,053 | ₩18,260 | ₩17,920 | ₩18,173 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,840 | ₩18,373 | ₩17,513 | ₩18,093 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,386 | ₩17,986 | ₩17,342 | ₩17,866 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,106 | ₩17,786 | ₩17,052 | ₩17,706 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,293 | ₩17,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,199 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,959 | ₩17,386 | ₩16,932 | ₩17,199 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,800 | ₩17,813 | ₩17,259 | ₩17,319 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,559 | ₩17,780 | ₩17,493 | ₩17,546 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,746 | ₩18,267 | ₩17,679 | ₩17,906 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,579 | ₩17,960 | ₩17,373 | ₩17,586 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,453 | ₩17,906 | ₩17,279 | ₩17,359 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,173 | ₩18,220 | ₩17,626 | ₩17,693 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,707 | ₩18,947 | ₩18,500 | ₩18,547 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,227 | ₩19,501 | ₩18,780 | ₩18,827 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,168 | ₩20,268 | ₩19,134 | ₩19,214 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,761 | ₩20,642 | ₩19,681 | ₩20,508 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,001 | ₩20,068 | ₩19,387 | ₩19,467 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,080 | ₩19,574 | ₩19,080 | ₩19,561 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,481 | ₩19,481 | ₩18,820 | ₩19,227 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,281 | ₩19,307 | ₩18,907 | ₩19,000 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,014 | ₩19,214 | ₩18,747 | ₩18,934 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,480 | ₩18,547 | ₩18,126 | ₩18,373 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,854 | ₩19,007 | ₩18,560 | ₩18,627 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,627 | ₩19,394 | ₩18,549 | ₩19,040 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,680 | ₩18,800 | ₩18,413 | ₩18,774 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,573 | ₩18,707 | ₩18,146 | ₩18,267 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,213 | ₩18,353 | ₩17,866 | ₩18,066 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,773 | ₩18,360 | ₩17,599 | ₩18,213 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,613 | ₩18,060 | ₩17,441 | ₩17,840 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,920 | ₩18,200 | ₩17,806 | ₩17,946 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,480 | ₩18,600 | ₩17,986 | ₩18,480 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,480 | ₩18,840 | ₩18,360 | ₩18,760 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,267 | ₩18,647 | ₩17,973 | ₩18,427 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,413 | ₩17,920 | ₩17,413 | ₩17,920 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,212 | ₩17,279 | ₩16,879 | ₩17,279 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,238 | ₩16,946 | ₩16,078 | ₩16,932 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,118 | ₩16,419 | ₩15,980 | ₩16,278 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,892 | ₩16,038 | ₩15,691 | ₩15,878 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,545 | ₩16,559 | ₩16,038 | ₩16,092 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,158 | ₩16,652 | ₩16,158 | ₩16,572 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,731 | ₩16,405 | ₩15,705 | ₩16,292 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,877 | ₩15,691 | ₩14,851 | ₩15,438 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,198 | ₩15,384 | ₩14,917 | ₩15,118 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,064 | ₩15,104 | ₩14,564 | ₩14,651 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,398 | ₩15,658 | ₩14,951 | ₩15,051 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,677 | ₩15,278 | ₩14,677 | ₩15,251 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,958 | ₩15,324 | ₩14,804 | ₩15,304 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,517 | ₩14,937 | ₩14,404 | ₩14,904 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,450 | ₩14,771 | ₩14,204 | ₩14,744 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩13,997 | ₩14,137 | ₩13,650 | ₩13,903 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,571 | ₩14,717 | ₩13,930 | ₩13,983 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,144 | ₩15,425 | ₩14,998 | ₩15,038 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,505 | ₩15,598 | ₩15,104 | ₩15,198 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,011 | ₩15,284 | ₩14,984 | ₩15,184 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,104 | ₩14,744 | ₩14,090 | ₩14,731 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,010 | ₩14,384 | ₩13,943 | ₩13,970 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,290 | ₩14,430 | ₩13,897 | ₩14,344 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,610 | ₩13,983 | ₩13,610 | ₩13,850 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,503 | ₩13,743 | ₩13,363 | ₩13,570 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,383 | ₩13,536 | ₩13,109 | ₩13,356 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,929 | ₩13,443 | ₩12,883 | ₩13,330 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,783 | ₩12,829 | ₩12,482 | ₩12,636 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,803 | ₩12,803 | ₩12,516 | ₩12,703 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,889 | ₩13,016 | ₩12,602 | ₩12,796 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,356 | ₩12,716 | ₩12,269 | ₩12,556 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,356 | ₩12,462 | ₩12,196 | ₩12,196 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,809 | ₩12,983 | ₩12,456 | ₩12,462 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,103 | ₩13,263 | ₩12,582 | ₩12,636 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,356 | ₩13,563 | ₩13,076 | ₩13,103 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,516 | ₩13,623 | ₩13,316 | ₩13,343 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,343 | ₩13,623 | ₩13,210 | ₩13,503 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,450 | ₩13,690 | ₩13,403 | ₩13,476 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,610 | ₩13,711 | ₩13,356 | ₩13,570 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,823 | ₩14,184 | ₩13,823 | ₩14,037 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩13,997 | ₩14,130 | ₩13,777 | ₩14,037 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,104 | ₩14,253 | ₩13,677 | ₩13,930 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,544 | ₩14,811 | ₩14,345 | ₩14,384 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,370 | ₩14,644 | ₩14,301 | ₩14,437 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,584 | ₩15,076 | ₩14,413 | ₩14,704 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,091 | ₩15,691 | ₩15,011 | ₩15,451 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,925 | ₩16,012 | ₩15,198 | ₩15,318 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,198 | ₩15,878 | ₩15,198 | ₩15,625 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,611 | ₩15,698 | ₩14,931 | ₩15,264 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,611 | ₩15,838 | ₩15,471 | ₩15,705 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,145 | ₩16,212 | ₩15,378 | ₩15,398 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,025 | ₩16,332 | ₩15,985 | ₩16,278 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,172 | ₩16,625 | ₩15,985 | ₩16,278 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,105 | ₩16,205 | ₩15,932 | ₩15,998 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,811 | ₩16,412 | ₩15,746 | ₩16,145 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,678 | ₩15,771 | ₩15,191 | ₩15,425 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,118 | ₩16,132 | ₩15,698 | ₩15,771 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,198 | ₩16,278 | ₩15,705 | ₩15,745 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,386 | ₩17,579 | ₩16,585 | ₩16,585 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,399 | ₩17,826 | ₩17,240 | ₩17,613 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,413 | ₩18,453 | ₩17,413 | ₩17,479 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,320 | ₩18,587 | ₩17,760 | ₩18,066 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,173 | ₩18,460 | ₩17,880 | ₩18,307 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,319 | ₩18,066 | ₩17,179 | ₩17,973 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,012 | ₩17,466 | ₩16,906 | ₩17,399 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,772 | ₩16,886 | ₩16,612 | ₩16,826 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,052 | ₩17,159 | ₩16,692 | ₩16,812 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,799 | ₩17,192 | ₩16,732 | ₩16,972 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,839 | ₩16,923 | ₩16,559 | ₩16,665 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,559 | ₩16,725 | ₩16,361 | ₩16,545 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,785 | ₩16,852 | ₩16,225 | ₩16,599 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,886 | ₩18,053 | ₩17,413 | ₩17,479 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,920 | ₩19,067 | ₩18,333 | ₩18,573 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,080 | ₩18,373 | ₩17,753 | ₩18,293 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,933 | ₩18,026 | ₩17,393 | ₩17,960 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,773 | ₩18,253 | ₩17,686 | ₩17,946 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,826 | ₩18,200 | ₩17,706 | ₩18,146 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,453 | ₩17,599 | ₩17,293 | ₩17,439 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,186 | ₩17,419 | ₩16,939 | ₩17,052 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,899 | ₩17,046 | ₩16,659 | ₩16,986 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,106 | ₩17,273 | ₩16,866 | ₩16,946 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,465 | ₩16,866 | ₩16,312 | ₩16,852 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,118 | ₩16,419 | ₩16,038 | ₩16,345 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,038 | ₩16,212 | ₩15,751 | ₩15,985 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,718 | ₩15,878 | ₩15,164 | ₩15,758 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,372 | ₩16,886 | ₩16,258 | ₩16,852 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,172 | ₩16,465 | ₩16,025 | ₩16,292 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,812 | ₩16,986 | ₩16,125 | ₩16,252 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,426 | ₩17,466 | ₩16,899 | ₩17,026 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,785 | ₩17,106 | ₩16,752 | ₩16,999 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,172 | ₩17,426 | ₩16,732 | ₩16,879 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,725 | ₩17,066 | ₩16,252 | ₩17,039 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,173 | ₩18,613 | ₩18,013 | ₩18,280 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,920 | ₩18,301 | ₩17,886 | ₩18,013 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,946 | ₩18,267 | ₩17,446 | ₩17,933 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,639 | ₩17,933 | ₩16,705 | ₩16,986 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,066 | ₩18,560 | ₩17,419 | ₩18,013 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,413 | ₩18,547 | ₩17,906 | ₩18,066 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,347 | ₩18,707 | ₩18,160 | ₩18,280 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,013 | ₩18,487 | ₩17,933 | ₩18,227 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,132 | ₩18,106 | ₩17,079 | ₩17,986 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,892 | ₩17,566 | ₩16,892 | ₩17,453 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,318 | ₩16,926 | ₩15,783 | ₩16,679 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,852 | ₩17,266 | ₩16,619 | ₩16,906 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,705 | ₩16,879 | ₩16,318 | ₩16,345 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,385 | ₩16,719 | ₩16,318 | ₩16,639 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,132 | ₩16,425 | ₩16,065 | ₩16,212 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,718 | ₩16,058 | ₩15,571 | ₩15,745 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,571 | ₩16,073 | ₩15,465 | ₩15,998 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,185 | ₩16,224 | ₩15,638 | ₩15,665 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,678 | ₩16,052 | ₩15,525 | ₩15,945 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,718 | ₩16,085 | ₩15,531 | ₩15,785 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,811 | ₩16,365 | ₩15,665 | ₩15,958 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,985 | ₩16,092 | ₩15,545 | ₩15,691 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,531 | ₩15,835 | ₩15,359 | ₩15,625 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,444 | ₩15,511 | ₩14,144 | ₩15,358 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,278 | ₩15,545 | ₩14,657 | ₩14,998 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,439 | ₩16,545 | ₩15,605 | ₩16,025 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,677 | ₩15,591 | ₩14,617 | ₩15,558 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,969 | ₩14,531 | ₩12,969 | ₩14,437 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,810 | ₩13,925 | ₩13,270 | ₩13,757 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,983 | ₩14,050 | ₩13,496 | ₩13,783 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,370 | ₩14,504 | ₩13,783 | ₩13,917 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,117 | ₩14,390 | ₩14,037 | ₩14,290 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,010 | ₩14,237 | ₩13,863 | ₩14,210 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,610 | ₩13,837 | ₩13,450 | ₩13,730 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,810 | ₩14,064 | ₩13,063 | ₩13,290 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,103 | ₩13,737 | ₩13,103 | ₩13,650 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,783 | ₩13,957 | ₩12,622 | ₩13,103 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,917 | ₩14,144 | ₩13,717 | ₩14,077 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,757 | ₩13,823 | ₩13,350 | ₩13,530 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,543 | ₩13,850 | ₩13,423 | ₩13,743 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,943 | ₩13,577 | ₩12,889 | ₩13,503 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,156 | ₩13,343 | ₩12,703 | ₩12,809 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,983 | ₩13,516 | ₩12,976 | ₩13,476 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,609 | ₩13,036 | ₩12,382 | ₩12,969 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,382 | ₩12,809 | ₩12,209 | ₩12,582 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,729 | ₩13,210 | ₩12,636 | ₩13,036 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,876 | ₩13,103 | ₩12,542 | ₩12,783 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,569 | ₩12,055 | ₩12,342 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,915 | ₩12,329 | ₩11,769 | ₩12,302 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,782 | ₩11,875 | ₩11,495 | ₩11,795 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,595 | ₩11,775 | ₩11,468 | ₩11,622 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,408 | ₩11,608 | ₩11,168 | ₩11,382 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,248 | ₩11,675 | ₩11,248 | ₩11,515 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,382 | ₩11,435 | ₩10,864 | ₩10,941 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,181 | ₩11,255 | ₩11,048 | ₩11,181 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,021 | ₩11,308 | ₩10,861 | ₩11,195 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,101 | ₩11,662 | ₩11,075 | ₩11,342 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,981 | ₩11,215 | ₩10,861 | ₩11,075 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,848 | ₩11,005 | ₩10,728 | ₩10,835 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,008 | ₩11,168 | ₩10,754 | ₩10,835 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,421 | ₩11,269 | ₩10,354 | ₩11,008 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,661 | ₩10,725 | ₩10,247 | ₩10,341 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,955 | ₩11,059 | ₩10,661 | ₩10,714 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,675 | ₩11,822 | ₩10,514 | ₩10,995 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,208 | ₩11,382 | ₩10,995 | ₩11,355 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,221 | ₩11,261 | ₩11,048 | ₩11,195 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,275 | ₩11,415 | ₩11,168 | ₩11,235 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,101 | ₩11,261 | ₩11,075 | ₩11,128 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,035 | ₩11,168 | ₩10,903 | ₩11,008 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,981 | ₩11,121 | ₩10,875 | ₩11,115 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,061 | ₩11,168 | ₩10,875 | ₩11,075 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,008 | ₩11,302 | ₩10,961 | ₩10,995 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,808 | ₩10,968 | ₩10,714 | ₩10,741 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,275 | ₩11,315 | ₩10,741 | ₩10,754 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,342 | ₩11,499 | ₩10,941 | ₩11,342 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,475 | ₩11,528 | ₩10,995 | ₩11,021 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,609 | ₩12,636 | ₩11,875 | ₩11,902 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,823 | ₩12,956 | ₩12,509 | ₩12,542 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,676 | ₩12,889 | ₩12,469 | ₩12,676 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,049 | ₩13,103 | ₩12,549 | ₩13,023 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,210 | ₩13,350 | ₩12,956 | ₩13,156 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,236 | ₩13,410 | ₩13,089 | ₩13,223 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,036 | ₩13,643 | ₩13,036 | ₩13,316 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,049 | ₩13,196 | ₩13,003 | ₩13,036 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,596 | ₩13,076 | ₩12,596 | ₩12,943 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,502 | ₩12,582 | ₩12,262 | ₩12,476 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,542 | ₩12,849 | ₩12,449 | ₩12,476 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,329 | ₩12,636 | ₩12,316 | ₩12,582 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,262 | ₩12,622 | ₩12,249 | ₩12,342 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,062 | ₩12,289 | ₩11,882 | ₩12,262 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,608 | ₩12,316 | ₩11,515 | ₩12,222 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,528 | ₩11,822 | ₩10,961 | ₩11,782 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,075 | ₩12,542 | ₩11,628 | ₩11,662 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,755 | ₩12,075 | ₩11,555 | ₩12,022 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,608 | ₩12,196 | ₩11,528 | ₩11,982 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,236 | ₩12,442 | ₩11,682 | ₩11,835 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,102 | ₩12,596 | ₩11,875 | ₩12,449 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,249 | ₩12,509 | ₩12,089 | ₩12,222 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,836 | ₩12,943 | ₩12,129 | ₩12,169 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,089 | ₩13,096 | ₩11,969 | ₩12,929 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,102 | ₩12,115 | ₩11,622 | ₩11,955 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,408 | ₩11,875 | ₩11,181 | ₩11,822 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,888 | ₩11,472 | ₩10,875 | ₩11,315 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,808 | ₩11,161 | ₩10,714 | ₩10,781 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,208 | ₩11,368 | ₩10,661 | ₩10,741 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,128 | ₩11,622 | ₩10,848 | ₩11,395 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,928 | ₩11,315 | ₩10,808 | ₩11,248 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,768 | ₩11,181 | ₩10,634 | ₩10,875 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,808 | ₩11,059 | ₩10,674 | ₩10,861 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,208 | ₩11,208 | ₩10,748 | ₩10,794 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,342 | ₩11,515 | ₩11,221 | ₩11,235 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,488 | ₩11,582 | ₩11,175 | ₩11,181 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,328 | ₩11,528 | ₩11,195 | ₩11,382 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,754 | ₩10,968 | ₩10,581 | ₩10,754 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,861 | ₩10,941 | ₩10,661 | ₩10,661 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,035 | ₩11,275 | ₩10,794 | ₩10,808 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,155 | ₩11,328 | ₩10,794 | ₩11,008 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,422 | ₩11,742 | ₩11,075 | ₩11,221 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,368 | ₩11,622 | ₩11,101 | ₩11,168 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,101 | ₩11,422 | ₩11,081 | ₩11,155 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,968 | ₩11,502 | ₩10,835 | ₩11,475 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,728 | ₩11,795 | ₩10,754 | ₩10,781 | -8.08% | 683.9만 |
|---|