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 | ₩17,241 | ₩17,568 | ₩16,828 | ₩16,895 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,615 | ₩17,949 | ₩16,908 | ₩17,362 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,309 | ₩18,496 | ₩17,628 | ₩17,975 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,056 | ₩18,262 | ₩17,922 | ₩18,176 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,842 | ₩18,376 | ₩17,515 | ₩18,096 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,388 | ₩17,989 | ₩17,344 | ₩17,869 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,108 | ₩17,789 | ₩17,055 | ₩17,709 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,295 | ₩17,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,201 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,961 | ₩17,388 | ₩16,935 | ₩17,201 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,802 | ₩17,815 | ₩17,261 | ₩17,322 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,562 | ₩17,782 | ₩17,495 | ₩17,548 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,749 | ₩18,269 | ₩17,682 | ₩17,909 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,582 | ₩17,962 | ₩17,375 | ₩17,588 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,455 | ₩17,909 | ₩17,282 | ₩17,362 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,176 | ₩18,222 | ₩17,628 | ₩17,695 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,709 | ₩18,950 | ₩18,503 | ₩18,549 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,230 | ₩19,503 | ₩18,783 | ₩18,830 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,171 | ₩20,271 | ₩19,136 | ₩19,217 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,764 | ₩20,644 | ₩19,684 | ₩20,511 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,004 | ₩20,071 | ₩19,390 | ₩19,470 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,083 | ₩19,577 | ₩19,083 | ₩19,563 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,483 | ₩19,483 | ₩18,823 | ₩19,230 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,283 | ₩19,310 | ₩18,910 | ₩19,003 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,016 | ₩19,217 | ₩18,749 | ₩18,936 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,483 | ₩18,549 | ₩18,129 | ₩18,376 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,856 | ₩19,010 | ₩18,563 | ₩18,629 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,629 | ₩19,397 | ₩18,552 | ₩19,043 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,683 | ₩18,803 | ₩18,416 | ₩18,776 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,576 | ₩18,709 | ₩18,149 | ₩18,269 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,216 | ₩18,356 | ₩17,869 | ₩18,069 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,775 | ₩18,362 | ₩17,602 | ₩18,216 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,615 | ₩18,062 | ₩17,443 | ₩17,842 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,922 | ₩18,202 | ₩17,809 | ₩17,949 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,483 | ₩18,603 | ₩17,989 | ₩18,483 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,483 | ₩18,843 | ₩18,362 | ₩18,763 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,269 | ₩18,649 | ₩17,975 | ₩18,429 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,415 | ₩17,922 | ₩17,415 | ₩17,922 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,215 | ₩17,282 | ₩16,881 | ₩17,282 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,241 | ₩16,948 | ₩16,080 | ₩16,935 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,121 | ₩16,421 | ₩15,982 | ₩16,281 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,894 | ₩16,040 | ₩15,693 | ₩15,880 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,548 | ₩16,561 | ₩16,040 | ₩16,094 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,161 | ₩16,654 | ₩16,161 | ₩16,574 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,734 | ₩16,407 | ₩15,707 | ₩16,294 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,879 | ₩15,693 | ₩14,853 | ₩15,440 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,200 | ₩15,387 | ₩14,919 | ₩15,120 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,066 | ₩15,106 | ₩14,566 | ₩14,653 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,400 | ₩15,660 | ₩14,953 | ₩15,053 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,679 | ₩15,280 | ₩14,679 | ₩15,253 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,960 | ₩15,327 | ₩14,806 | ₩15,306 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,519 | ₩14,940 | ₩14,406 | ₩14,906 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,452 | ₩14,773 | ₩14,206 | ₩14,746 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩13,999 | ₩14,139 | ₩13,652 | ₩13,905 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,573 | ₩14,719 | ₩13,932 | ₩13,985 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,146 | ₩15,427 | ₩15,000 | ₩15,040 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,507 | ₩15,600 | ₩15,106 | ₩15,200 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,013 | ₩15,286 | ₩14,986 | ₩15,186 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,105 | ₩14,746 | ₩14,092 | ₩14,733 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,012 | ₩14,386 | ₩13,945 | ₩13,972 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,292 | ₩14,432 | ₩13,899 | ₩14,346 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,612 | ₩13,985 | ₩13,612 | ₩13,852 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,505 | ₩13,745 | ₩13,365 | ₩13,572 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,385 | ₩13,538 | ₩13,111 | ₩13,358 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,931 | ₩13,445 | ₩12,884 | ₩13,331 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,784 | ₩12,831 | ₩12,484 | ₩12,638 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,804 | ₩12,804 | ₩12,517 | ₩12,704 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,891 | ₩13,018 | ₩12,604 | ₩12,798 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,357 | ₩12,718 | ₩12,271 | ₩12,557 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,357 | ₩12,464 | ₩12,197 | ₩12,197 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,811 | ₩12,984 | ₩12,457 | ₩12,464 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,105 | ₩13,265 | ₩12,584 | ₩12,638 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,358 | ₩13,565 | ₩13,078 | ₩13,105 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,518 | ₩13,625 | ₩13,318 | ₩13,345 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,345 | ₩13,625 | ₩13,211 | ₩13,505 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,452 | ₩13,692 | ₩13,405 | ₩13,478 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,612 | ₩13,713 | ₩13,358 | ₩13,572 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,825 | ₩14,186 | ₩13,825 | ₩14,039 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩13,999 | ₩14,132 | ₩13,779 | ₩14,039 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,105 | ₩14,255 | ₩13,678 | ₩13,932 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,546 | ₩14,813 | ₩14,347 | ₩14,386 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,372 | ₩14,646 | ₩14,303 | ₩14,439 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,586 | ₩15,078 | ₩14,415 | ₩14,706 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,093 | ₩15,693 | ₩15,013 | ₩15,453 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,927 | ₩16,014 | ₩15,200 | ₩15,320 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,200 | ₩15,880 | ₩15,200 | ₩15,627 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,613 | ₩15,700 | ₩14,933 | ₩15,266 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,613 | ₩15,840 | ₩15,473 | ₩15,707 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,147 | ₩16,214 | ₩15,380 | ₩15,400 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,027 | ₩16,334 | ₩15,987 | ₩16,281 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,174 | ₩16,628 | ₩15,987 | ₩16,281 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,107 | ₩16,207 | ₩15,934 | ₩16,000 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,814 | ₩16,414 | ₩15,748 | ₩16,147 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,680 | ₩15,774 | ₩15,193 | ₩15,427 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,121 | ₩16,134 | ₩15,700 | ₩15,774 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,201 | ₩16,281 | ₩15,707 | ₩15,747 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,388 | ₩17,582 | ₩16,588 | ₩16,588 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,402 | ₩17,829 | ₩17,243 | ₩17,615 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,416 | ₩18,456 | ₩17,415 | ₩17,482 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,322 | ₩18,589 | ₩17,762 | ₩18,069 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,176 | ₩18,463 | ₩17,882 | ₩18,309 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,322 | ₩18,069 | ₩17,181 | ₩17,975 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,015 | ₩17,468 | ₩16,908 | ₩17,402 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,774 | ₩16,888 | ₩16,614 | ₩16,828 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,055 | ₩17,161 | ₩16,694 | ₩16,814 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,801 | ₩17,195 | ₩16,734 | ₩16,975 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,841 | ₩16,925 | ₩16,561 | ₩16,668 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,561 | ₩16,728 | ₩16,363 | ₩16,548 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,788 | ₩16,854 | ₩16,227 | ₩16,601 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,889 | ₩18,056 | ₩17,415 | ₩17,482 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,923 | ₩19,070 | ₩18,336 | ₩18,576 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,082 | ₩18,376 | ₩17,755 | ₩18,296 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,935 | ₩18,029 | ₩17,395 | ₩17,962 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,775 | ₩18,256 | ₩17,689 | ₩17,949 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,829 | ₩18,202 | ₩17,709 | ₩18,149 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,455 | ₩17,602 | ₩17,295 | ₩17,442 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,188 | ₩17,422 | ₩16,941 | ₩17,055 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,901 | ₩17,048 | ₩16,661 | ₩16,988 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,108 | ₩17,275 | ₩16,868 | ₩16,948 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,467 | ₩16,868 | ₩16,314 | ₩16,854 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,121 | ₩16,421 | ₩16,040 | ₩16,347 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,040 | ₩16,214 | ₩15,754 | ₩15,987 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,720 | ₩15,880 | ₩15,166 | ₩15,760 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,374 | ₩16,888 | ₩16,261 | ₩16,854 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,174 | ₩16,467 | ₩16,027 | ₩16,294 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,814 | ₩16,988 | ₩16,127 | ₩16,254 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,428 | ₩17,468 | ₩16,901 | ₩17,028 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,788 | ₩17,108 | ₩16,754 | ₩17,001 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,175 | ₩17,428 | ₩16,734 | ₩16,881 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,728 | ₩17,068 | ₩16,254 | ₩17,041 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,176 | ₩18,616 | ₩18,015 | ₩18,282 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,922 | ₩18,304 | ₩17,889 | ₩18,015 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,949 | ₩18,269 | ₩17,448 | ₩17,935 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,642 | ₩17,935 | ₩16,708 | ₩16,988 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,069 | ₩18,563 | ₩17,422 | ₩18,015 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,416 | ₩18,549 | ₩17,909 | ₩18,069 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,349 | ₩18,709 | ₩18,162 | ₩18,282 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,015 | ₩18,489 | ₩17,935 | ₩18,229 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,135 | ₩18,109 | ₩17,081 | ₩17,989 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,895 | ₩17,568 | ₩16,895 | ₩17,455 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,321 | ₩16,928 | ₩15,786 | ₩16,681 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,854 | ₩17,268 | ₩16,621 | ₩16,908 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,708 | ₩16,881 | ₩16,321 | ₩16,347 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,387 | ₩16,721 | ₩16,321 | ₩16,641 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,134 | ₩16,427 | ₩16,067 | ₩16,214 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,720 | ₩16,060 | ₩15,573 | ₩15,747 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,573 | ₩16,075 | ₩15,467 | ₩16,000 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,187 | ₩16,226 | ₩15,640 | ₩15,667 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,680 | ₩16,054 | ₩15,527 | ₩15,947 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,720 | ₩16,087 | ₩15,533 | ₩15,787 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,814 | ₩16,367 | ₩15,667 | ₩15,960 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,987 | ₩16,094 | ₩15,547 | ₩15,693 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,533 | ₩15,838 | ₩15,361 | ₩15,627 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,446 | ₩15,513 | ₩14,145 | ₩15,360 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,280 | ₩15,547 | ₩14,659 | ₩15,000 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,441 | ₩16,548 | ₩15,607 | ₩16,027 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,679 | ₩15,593 | ₩14,619 | ₩15,560 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,971 | ₩14,532 | ₩12,971 | ₩14,439 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,812 | ₩13,927 | ₩13,271 | ₩13,758 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,985 | ₩14,052 | ₩13,498 | ₩13,785 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,372 | ₩14,506 | ₩13,785 | ₩13,919 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,119 | ₩14,392 | ₩14,039 | ₩14,292 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,012 | ₩14,239 | ₩13,865 | ₩14,212 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,612 | ₩13,839 | ₩13,452 | ₩13,732 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,812 | ₩14,065 | ₩13,065 | ₩13,291 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,105 | ₩13,738 | ₩13,105 | ₩13,652 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,785 | ₩13,959 | ₩12,624 | ₩13,105 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,919 | ₩14,145 | ₩13,718 | ₩14,079 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,758 | ₩13,825 | ₩13,351 | ₩13,532 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,545 | ₩13,852 | ₩13,425 | ₩13,745 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,944 | ₩13,578 | ₩12,891 | ₩13,505 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,158 | ₩13,345 | ₩12,704 | ₩12,811 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,984 | ₩13,518 | ₩12,978 | ₩13,478 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,611 | ₩13,038 | ₩12,384 | ₩12,971 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,384 | ₩12,811 | ₩12,210 | ₩12,584 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,731 | ₩13,211 | ₩12,638 | ₩13,038 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,878 | ₩13,105 | ₩12,544 | ₩12,784 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,477 | ₩12,571 | ₩12,057 | ₩12,344 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,917 | ₩12,331 | ₩11,770 | ₩12,304 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,783 | ₩11,877 | ₩11,497 | ₩11,797 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,597 | ₩11,777 | ₩11,470 | ₩11,623 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,410 | ₩11,610 | ₩11,170 | ₩11,383 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,250 | ₩11,677 | ₩11,250 | ₩11,517 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,383 | ₩11,436 | ₩10,865 | ₩10,943 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,183 | ₩11,256 | ₩11,049 | ₩11,183 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,023 | ₩11,310 | ₩10,863 | ₩11,196 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,103 | ₩11,663 | ₩11,076 | ₩11,343 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,983 | ₩11,216 | ₩10,863 | ₩11,076 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,849 | ₩11,007 | ₩10,729 | ₩10,836 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,009 | ₩11,170 | ₩10,756 | ₩10,836 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,422 | ₩11,271 | ₩10,356 | ₩11,009 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,662 | ₩10,727 | ₩10,249 | ₩10,342 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,956 | ₩11,060 | ₩10,662 | ₩10,716 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,677 | ₩11,823 | ₩10,516 | ₩10,996 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,210 | ₩11,383 | ₩10,996 | ₩11,356 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,223 | ₩11,263 | ₩11,049 | ₩11,196 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,276 | ₩11,416 | ₩11,170 | ₩11,236 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,103 | ₩11,263 | ₩11,076 | ₩11,130 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,036 | ₩11,170 | ₩10,904 | ₩11,009 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,983 | ₩11,123 | ₩10,876 | ₩11,116 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,063 | ₩11,170 | ₩10,876 | ₩11,076 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,009 | ₩11,303 | ₩10,963 | ₩10,996 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,809 | ₩10,969 | ₩10,716 | ₩10,743 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,276 | ₩11,316 | ₩10,743 | ₩10,756 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,343 | ₩11,501 | ₩10,943 | ₩11,343 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,477 | ₩11,530 | ₩10,996 | ₩11,023 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,611 | ₩12,638 | ₩11,877 | ₩11,904 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,824 | ₩12,958 | ₩12,511 | ₩12,544 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,678 | ₩12,891 | ₩12,471 | ₩12,678 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,051 | ₩13,105 | ₩12,551 | ₩13,025 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,211 | ₩13,351 | ₩12,958 | ₩13,158 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,238 | ₩13,412 | ₩13,091 | ₩13,225 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,038 | ₩13,645 | ₩13,038 | ₩13,318 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,051 | ₩13,198 | ₩13,005 | ₩13,038 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,597 | ₩13,078 | ₩12,597 | ₩12,944 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,504 | ₩12,584 | ₩12,264 | ₩12,477 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,544 | ₩12,851 | ₩12,451 | ₩12,477 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,331 | ₩12,638 | ₩12,317 | ₩12,584 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,264 | ₩12,624 | ₩12,251 | ₩12,344 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,064 | ₩12,291 | ₩11,884 | ₩12,264 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,610 | ₩12,317 | ₩11,517 | ₩12,224 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,530 | ₩11,823 | ₩10,963 | ₩11,783 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,077 | ₩12,544 | ₩11,630 | ₩11,663 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,757 | ₩12,077 | ₩11,557 | ₩12,024 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,610 | ₩12,197 | ₩11,530 | ₩11,984 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,237 | ₩12,444 | ₩11,683 | ₩11,837 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,104 | ₩12,597 | ₩11,877 | ₩12,451 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,251 | ₩12,511 | ₩12,090 | ₩12,224 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,838 | ₩12,944 | ₩12,130 | ₩12,170 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,090 | ₩13,098 | ₩11,970 | ₩12,931 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,104 | ₩12,117 | ₩11,623 | ₩11,957 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,410 | ₩11,877 | ₩11,183 | ₩11,823 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,889 | ₩11,474 | ₩10,876 | ₩11,316 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,809 | ₩11,163 | ₩10,716 | ₩10,783 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,210 | ₩11,370 | ₩10,662 | ₩10,743 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,130 | ₩11,623 | ₩10,849 | ₩11,396 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,929 | ₩11,316 | ₩10,809 | ₩11,250 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,769 | ₩11,183 | ₩10,636 | ₩10,876 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,809 | ₩11,060 | ₩10,676 | ₩10,863 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,210 | ₩11,210 | ₩10,749 | ₩10,796 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,343 | ₩11,517 | ₩11,223 | ₩11,236 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,490 | ₩11,583 | ₩11,176 | ₩11,183 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,330 | ₩11,530 | ₩11,196 | ₩11,383 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,756 | ₩10,969 | ₩10,582 | ₩10,756 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,863 | ₩10,943 | ₩10,662 | ₩10,662 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,036 | ₩11,276 | ₩10,796 | ₩10,809 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,156 | ₩11,330 | ₩10,796 | ₩11,009 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,423 | ₩11,743 | ₩11,076 | ₩11,223 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,370 | ₩11,623 | ₩11,103 | ₩11,170 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,103 | ₩11,423 | ₩11,083 | ₩11,156 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,969 | ₩11,503 | ₩10,836 | ₩11,477 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,730 | ₩11,797 | ₩10,756 | ₩10,783 | -8.08% | 683.9만 |
|---|