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 | ₩17,245 | ₩17,572 | ₩16,832 | ₩16,898 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,619 | ₩17,953 | ₩16,912 | ₩17,365 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,313 | ₩18,500 | ₩17,632 | ₩17,979 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,060 | ₩18,266 | ₩17,926 | ₩18,180 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,846 | ₩18,380 | ₩17,519 | ₩18,100 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,392 | ₩17,993 | ₩17,348 | ₩17,873 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,112 | ₩17,793 | ₩17,058 | ₩17,713 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,299 | ₩17,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,205 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,965 | ₩17,392 | ₩16,938 | ₩17,205 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,806 | ₩17,819 | ₩17,265 | ₩17,325 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,566 | ₩17,786 | ₩17,499 | ₩17,552 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,753 | ₩18,273 | ₩17,686 | ₩17,913 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,586 | ₩17,966 | ₩17,379 | ₩17,592 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,459 | ₩17,913 | ₩17,285 | ₩17,365 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,180 | ₩18,226 | ₩17,632 | ₩17,699 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,714 | ₩18,954 | ₩18,507 | ₩18,553 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,234 | ₩19,508 | ₩18,787 | ₩18,834 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,175 | ₩20,275 | ₩19,141 | ₩19,221 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,768 | ₩20,649 | ₩19,688 | ₩20,516 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,008 | ₩20,075 | ₩19,394 | ₩19,474 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,087 | ₩19,581 | ₩19,087 | ₩19,568 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,488 | ₩19,488 | ₩18,827 | ₩19,234 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,288 | ₩19,314 | ₩18,914 | ₩19,007 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,021 | ₩19,221 | ₩18,754 | ₩18,941 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,487 | ₩18,553 | ₩18,133 | ₩18,380 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,860 | ₩19,014 | ₩18,567 | ₩18,634 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,634 | ₩19,401 | ₩18,556 | ₩19,047 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,687 | ₩18,807 | ₩18,420 | ₩18,780 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,580 | ₩18,714 | ₩18,153 | ₩18,273 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,220 | ₩18,360 | ₩17,873 | ₩18,073 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,779 | ₩18,367 | ₩17,606 | ₩18,220 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,619 | ₩18,066 | ₩17,447 | ₩17,846 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,926 | ₩18,206 | ₩17,813 | ₩17,953 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,487 | ₩18,607 | ₩17,993 | ₩18,487 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,487 | ₩18,847 | ₩18,367 | ₩18,767 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,273 | ₩18,654 | ₩17,979 | ₩18,433 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,419 | ₩17,926 | ₩17,419 | ₩17,926 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,219 | ₩17,285 | ₩16,885 | ₩17,285 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,244 | ₩16,952 | ₩16,084 | ₩16,938 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,124 | ₩16,424 | ₩15,985 | ₩16,284 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,897 | ₩16,044 | ₩15,697 | ₩15,884 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,551 | ₩16,565 | ₩16,044 | ₩16,097 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,164 | ₩16,658 | ₩16,164 | ₩16,578 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,737 | ₩16,411 | ₩15,710 | ₩16,298 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,883 | ₩15,697 | ₩14,856 | ₩15,443 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,203 | ₩15,390 | ₩14,923 | ₩15,123 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,070 | ₩15,110 | ₩14,569 | ₩14,656 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,403 | ₩15,664 | ₩14,956 | ₩15,056 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,683 | ₩15,283 | ₩14,683 | ₩15,257 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,963 | ₩15,330 | ₩14,809 | ₩15,310 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,522 | ₩14,943 | ₩14,409 | ₩14,909 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,456 | ₩14,776 | ₩14,209 | ₩14,749 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩14,002 | ₩14,142 | ₩13,655 | ₩13,908 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,576 | ₩14,723 | ₩13,935 | ₩13,988 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,150 | ₩15,430 | ₩15,003 | ₩15,043 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,510 | ₩15,604 | ₩15,110 | ₩15,203 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,016 | ₩15,290 | ₩14,990 | ₩15,190 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,109 | ₩14,749 | ₩14,095 | ₩14,736 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,015 | ₩14,389 | ₩13,948 | ₩13,975 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,295 | ₩14,436 | ₩13,902 | ₩14,349 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,615 | ₩13,988 | ₩13,615 | ₩13,855 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,508 | ₩13,748 | ₩13,368 | ₩13,575 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,388 | ₩13,541 | ₩13,114 | ₩13,361 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,934 | ₩13,448 | ₩12,887 | ₩13,334 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,787 | ₩12,834 | ₩12,487 | ₩12,640 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,807 | ₩12,807 | ₩12,520 | ₩12,707 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,894 | ₩13,021 | ₩12,607 | ₩12,801 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,360 | ₩12,720 | ₩12,273 | ₩12,560 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,360 | ₩12,467 | ₩12,200 | ₩12,200 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,814 | ₩12,987 | ₩12,460 | ₩12,467 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,108 | ₩13,268 | ₩12,587 | ₩12,640 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,361 | ₩13,568 | ₩13,081 | ₩13,108 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,521 | ₩13,628 | ₩13,321 | ₩13,348 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,348 | ₩13,628 | ₩13,214 | ₩13,508 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,455 | ₩13,695 | ₩13,408 | ₩13,481 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,615 | ₩13,716 | ₩13,361 | ₩13,575 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,828 | ₩14,189 | ₩13,828 | ₩14,042 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩14,002 | ₩14,135 | ₩13,782 | ₩14,042 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,109 | ₩14,258 | ₩13,681 | ₩13,935 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,549 | ₩14,816 | ₩14,350 | ₩14,389 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,376 | ₩14,649 | ₩14,306 | ₩14,442 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,589 | ₩15,082 | ₩14,418 | ₩14,709 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,096 | ₩15,697 | ₩15,016 | ₩15,457 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,931 | ₩16,017 | ₩15,203 | ₩15,323 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,203 | ₩15,884 | ₩15,203 | ₩15,630 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,617 | ₩15,704 | ₩14,936 | ₩15,270 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,617 | ₩15,844 | ₩15,477 | ₩15,710 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,151 | ₩16,218 | ₩15,383 | ₩15,403 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,031 | ₩16,338 | ₩15,991 | ₩16,284 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,178 | ₩16,631 | ₩15,991 | ₩16,284 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,111 | ₩16,211 | ₩15,937 | ₩16,004 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,817 | ₩16,418 | ₩15,752 | ₩16,151 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,684 | ₩15,777 | ₩15,196 | ₩15,430 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,124 | ₩16,137 | ₩15,704 | ₩15,777 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,204 | ₩16,284 | ₩15,710 | ₩15,750 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,392 | ₩17,586 | ₩16,591 | ₩16,591 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,406 | ₩17,833 | ₩17,247 | ₩17,619 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,420 | ₩18,460 | ₩17,419 | ₩17,486 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,327 | ₩18,593 | ₩17,766 | ₩18,073 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,180 | ₩18,467 | ₩17,886 | ₩18,313 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,325 | ₩18,073 | ₩17,185 | ₩17,979 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,018 | ₩17,472 | ₩16,912 | ₩17,406 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,778 | ₩16,892 | ₩16,618 | ₩16,832 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,058 | ₩17,165 | ₩16,698 | ₩16,818 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,805 | ₩17,199 | ₩16,738 | ₩16,978 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,845 | ₩16,929 | ₩16,565 | ₩16,671 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,565 | ₩16,731 | ₩16,367 | ₩16,551 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,792 | ₩16,858 | ₩16,231 | ₩16,605 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,893 | ₩18,060 | ₩17,419 | ₩17,486 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,927 | ₩19,074 | ₩18,340 | ₩18,580 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,086 | ₩18,380 | ₩17,759 | ₩18,300 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,939 | ₩18,033 | ₩17,399 | ₩17,966 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,779 | ₩18,260 | ₩17,693 | ₩17,953 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,833 | ₩18,206 | ₩17,713 | ₩18,153 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,459 | ₩17,606 | ₩17,299 | ₩17,446 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,192 | ₩17,426 | ₩16,945 | ₩17,058 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,905 | ₩17,052 | ₩16,665 | ₩16,992 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,112 | ₩17,279 | ₩16,872 | ₩16,952 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,471 | ₩16,872 | ₩16,318 | ₩16,858 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,124 | ₩16,424 | ₩16,044 | ₩16,351 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,044 | ₩16,218 | ₩15,757 | ₩15,991 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,724 | ₩15,884 | ₩15,170 | ₩15,764 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,378 | ₩16,892 | ₩16,264 | ₩16,858 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,178 | ₩16,471 | ₩16,031 | ₩16,298 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,818 | ₩16,992 | ₩16,131 | ₩16,258 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,432 | ₩17,472 | ₩16,905 | ₩17,032 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,792 | ₩17,112 | ₩16,758 | ₩17,005 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,179 | ₩17,432 | ₩16,738 | ₩16,885 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,731 | ₩17,072 | ₩16,258 | ₩17,045 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,180 | ₩18,620 | ₩18,020 | ₩18,286 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,926 | ₩18,308 | ₩17,893 | ₩18,020 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,953 | ₩18,273 | ₩17,452 | ₩17,939 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,646 | ₩17,939 | ₩16,711 | ₩16,992 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,073 | ₩18,567 | ₩17,426 | ₩18,020 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,420 | ₩18,553 | ₩17,913 | ₩18,073 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,353 | ₩18,714 | ₩18,166 | ₩18,286 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,020 | ₩18,493 | ₩17,939 | ₩18,233 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,139 | ₩18,113 | ₩17,085 | ₩17,993 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,898 | ₩17,572 | ₩16,898 | ₩17,459 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,324 | ₩16,932 | ₩15,789 | ₩16,685 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,858 | ₩17,272 | ₩16,625 | ₩16,912 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,711 | ₩16,885 | ₩16,324 | ₩16,351 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,391 | ₩16,725 | ₩16,324 | ₩16,645 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,137 | ₩16,431 | ₩16,071 | ₩16,218 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,724 | ₩16,064 | ₩15,577 | ₩15,750 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,577 | ₩16,079 | ₩15,470 | ₩16,004 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,191 | ₩16,230 | ₩15,644 | ₩15,670 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,684 | ₩16,057 | ₩15,530 | ₩15,951 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,724 | ₩16,091 | ₩15,537 | ₩15,790 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,817 | ₩16,371 | ₩15,670 | ₩15,964 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,991 | ₩16,097 | ₩15,550 | ₩15,697 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,537 | ₩15,841 | ₩15,365 | ₩15,630 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,449 | ₩15,517 | ₩14,149 | ₩15,363 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,283 | ₩15,550 | ₩14,663 | ₩15,003 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,444 | ₩16,551 | ₩15,610 | ₩16,031 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,683 | ₩15,597 | ₩14,623 | ₩15,564 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,974 | ₩14,536 | ₩12,974 | ₩14,442 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,815 | ₩13,930 | ₩13,274 | ₩13,762 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,988 | ₩14,055 | ₩13,501 | ₩13,788 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,376 | ₩14,509 | ₩13,788 | ₩13,922 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,122 | ₩14,396 | ₩14,042 | ₩14,295 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,015 | ₩14,242 | ₩13,868 | ₩14,215 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,615 | ₩13,842 | ₩13,455 | ₩13,735 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,815 | ₩14,069 | ₩13,067 | ₩13,294 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,108 | ₩13,742 | ₩13,108 | ₩13,655 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,788 | ₩13,962 | ₩12,627 | ₩13,108 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,922 | ₩14,149 | ₩13,722 | ₩14,082 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,762 | ₩13,828 | ₩13,354 | ₩13,535 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,548 | ₩13,855 | ₩13,428 | ₩13,748 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,947 | ₩13,581 | ₩12,894 | ₩13,508 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,161 | ₩13,348 | ₩12,707 | ₩12,814 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,987 | ₩13,521 | ₩12,981 | ₩13,481 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,614 | ₩13,041 | ₩12,387 | ₩12,974 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,387 | ₩12,814 | ₩12,213 | ₩12,587 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,734 | ₩13,214 | ₩12,640 | ₩13,041 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,881 | ₩13,108 | ₩12,547 | ₩12,787 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,480 | ₩12,574 | ₩12,060 | ₩12,347 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,920 | ₩12,333 | ₩11,773 | ₩12,307 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,786 | ₩11,880 | ₩11,499 | ₩11,799 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,599 | ₩11,779 | ₩11,472 | ₩11,626 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,412 | ₩11,613 | ₩11,172 | ₩11,386 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,252 | ₩11,679 | ₩11,252 | ₩11,519 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,386 | ₩11,439 | ₩10,868 | ₩10,945 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,185 | ₩11,259 | ₩11,052 | ₩11,185 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,025 | ₩11,312 | ₩10,865 | ₩11,199 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,105 | ₩11,666 | ₩11,079 | ₩11,346 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,985 | ₩11,219 | ₩10,865 | ₩11,079 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,852 | ₩11,009 | ₩10,732 | ₩10,838 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,012 | ₩11,172 | ₩10,758 | ₩10,838 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,425 | ₩11,274 | ₩10,358 | ₩11,012 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,665 | ₩10,729 | ₩10,251 | ₩10,345 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,959 | ₩11,063 | ₩10,665 | ₩10,718 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,679 | ₩11,826 | ₩10,518 | ₩10,999 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,212 | ₩11,386 | ₩10,999 | ₩11,359 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,225 | ₩11,266 | ₩11,052 | ₩11,199 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,279 | ₩11,419 | ₩11,172 | ₩11,239 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,105 | ₩11,266 | ₩11,079 | ₩11,132 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,039 | ₩11,172 | ₩10,906 | ₩11,012 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,985 | ₩11,125 | ₩10,878 | ₩11,119 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,065 | ₩11,172 | ₩10,878 | ₩11,079 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,012 | ₩11,306 | ₩10,965 | ₩10,999 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,812 | ₩10,972 | ₩10,718 | ₩10,745 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,279 | ₩11,319 | ₩10,745 | ₩10,758 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,346 | ₩11,503 | ₩10,945 | ₩11,346 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,479 | ₩11,532 | ₩10,999 | ₩11,025 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,614 | ₩12,640 | ₩11,880 | ₩11,906 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,827 | ₩12,961 | ₩12,514 | ₩12,547 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,680 | ₩12,894 | ₩12,474 | ₩12,680 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,054 | ₩13,108 | ₩12,554 | ₩13,027 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,214 | ₩13,354 | ₩12,961 | ₩13,161 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,241 | ₩13,415 | ₩13,094 | ₩13,228 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,041 | ₩13,648 | ₩13,041 | ₩13,321 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,054 | ₩13,201 | ₩13,007 | ₩13,041 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,600 | ₩13,081 | ₩12,600 | ₩12,947 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,507 | ₩12,587 | ₩12,267 | ₩12,480 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,547 | ₩12,854 | ₩12,453 | ₩12,480 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,333 | ₩12,640 | ₩12,320 | ₩12,587 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,267 | ₩12,627 | ₩12,253 | ₩12,347 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,066 | ₩12,293 | ₩11,886 | ₩12,267 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,613 | ₩12,320 | ₩11,519 | ₩12,227 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,532 | ₩11,826 | ₩10,965 | ₩11,786 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,080 | ₩12,547 | ₩11,633 | ₩11,666 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,759 | ₩12,080 | ₩11,559 | ₩12,026 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,613 | ₩12,200 | ₩11,532 | ₩11,986 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,240 | ₩12,447 | ₩11,686 | ₩11,839 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,106 | ₩12,600 | ₩11,880 | ₩12,453 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,253 | ₩12,514 | ₩12,093 | ₩12,227 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,841 | ₩12,947 | ₩12,133 | ₩12,173 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,093 | ₩13,101 | ₩11,973 | ₩12,934 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,106 | ₩12,120 | ₩11,626 | ₩11,960 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,412 | ₩11,880 | ₩11,185 | ₩11,826 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,892 | ₩11,476 | ₩10,878 | ₩11,319 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,812 | ₩11,165 | ₩10,718 | ₩10,785 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,212 | ₩11,372 | ₩10,665 | ₩10,745 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,132 | ₩11,626 | ₩10,852 | ₩11,399 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,932 | ₩11,319 | ₩10,812 | ₩11,252 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,772 | ₩11,185 | ₩10,638 | ₩10,878 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,812 | ₩11,063 | ₩10,678 | ₩10,865 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,212 | ₩11,212 | ₩10,752 | ₩10,798 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,346 | ₩11,519 | ₩11,225 | ₩11,239 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,492 | ₩11,586 | ₩11,179 | ₩11,185 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,332 | ₩11,532 | ₩11,199 | ₩11,386 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,758 | ₩10,972 | ₩10,585 | ₩10,758 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,865 | ₩10,945 | ₩10,665 | ₩10,665 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,039 | ₩11,279 | ₩10,798 | ₩10,812 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,159 | ₩11,332 | ₩10,798 | ₩11,012 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,426 | ₩11,746 | ₩11,079 | ₩11,225 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,372 | ₩11,626 | ₩11,105 | ₩11,172 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,105 | ₩11,426 | ₩11,085 | ₩11,159 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,972 | ₩11,506 | ₩10,838 | ₩11,479 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,733 | ₩11,799 | ₩10,758 | ₩10,785 | -8.08% | 683.9만 |
|---|