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 | ₩17,253 | ₩17,580 | ₩16,839 | ₩16,906 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,627 | ₩17,961 | ₩16,919 | ₩17,373 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,321 | ₩18,508 | ₩17,640 | ₩17,988 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,068 | ₩18,275 | ₩17,934 | ₩18,188 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,854 | ₩18,388 | ₩17,527 | ₩18,108 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,400 | ₩18,001 | ₩17,356 | ₩17,881 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,120 | ₩17,801 | ₩17,066 | ₩17,720 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,307 | ₩17,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,213 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,973 | ₩17,400 | ₩16,946 | ₩17,213 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,814 | ₩17,827 | ₩17,273 | ₩17,333 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,574 | ₩17,794 | ₩17,507 | ₩17,560 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,761 | ₩18,281 | ₩17,694 | ₩17,921 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,594 | ₩17,974 | ₩17,387 | ₩17,600 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,467 | ₩17,921 | ₩17,293 | ₩17,373 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,188 | ₩18,235 | ₩17,640 | ₩17,707 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,722 | ₩18,962 | ₩18,515 | ₩18,562 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,243 | ₩19,517 | ₩18,795 | ₩18,842 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,184 | ₩20,284 | ₩19,149 | ₩19,229 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,777 | ₩20,658 | ₩19,697 | ₩20,525 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,017 | ₩20,084 | ₩19,403 | ₩19,483 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,096 | ₩19,590 | ₩19,096 | ₩19,577 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,497 | ₩19,497 | ₩18,836 | ₩19,243 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,296 | ₩19,323 | ₩18,922 | ₩19,016 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,029 | ₩19,229 | ₩18,762 | ₩18,949 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,495 | ₩18,562 | ₩18,141 | ₩18,388 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,869 | ₩19,022 | ₩18,575 | ₩18,642 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,642 | ₩19,410 | ₩18,564 | ₩19,056 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,695 | ₩18,816 | ₩18,428 | ₩18,789 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,588 | ₩18,722 | ₩18,161 | ₩18,281 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,228 | ₩18,368 | ₩17,881 | ₩18,081 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,787 | ₩18,375 | ₩17,614 | ₩18,228 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,627 | ₩18,074 | ₩17,455 | ₩17,854 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,934 | ₩18,215 | ₩17,821 | ₩17,961 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,495 | ₩18,615 | ₩18,001 | ₩18,495 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,495 | ₩18,856 | ₩18,375 | ₩18,775 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,281 | ₩18,662 | ₩17,988 | ₩18,442 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,427 | ₩17,934 | ₩17,427 | ₩17,934 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,226 | ₩17,293 | ₩16,893 | ₩17,293 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,252 | ₩16,959 | ₩16,091 | ₩16,946 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,131 | ₩16,432 | ₩15,993 | ₩16,292 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,904 | ₩16,051 | ₩15,704 | ₩15,891 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,559 | ₩16,572 | ₩16,051 | ₩16,105 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,171 | ₩16,666 | ₩16,171 | ₩16,585 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,744 | ₩16,418 | ₩15,717 | ₩16,305 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,889 | ₩15,704 | ₩14,863 | ₩15,450 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,210 | ₩15,397 | ₩14,930 | ₩15,130 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,076 | ₩15,117 | ₩14,576 | ₩14,662 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,410 | ₩15,671 | ₩14,963 | ₩15,063 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,689 | ₩15,290 | ₩14,689 | ₩15,263 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,970 | ₩15,337 | ₩14,816 | ₩15,317 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,529 | ₩14,950 | ₩14,415 | ₩14,916 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,462 | ₩14,783 | ₩14,215 | ₩14,756 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩14,008 | ₩14,148 | ₩13,661 | ₩13,915 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,582 | ₩14,729 | ₩13,941 | ₩13,995 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,157 | ₩15,437 | ₩15,010 | ₩15,050 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,517 | ₩15,611 | ₩15,117 | ₩15,210 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,023 | ₩15,297 | ₩14,996 | ₩15,197 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,115 | ₩14,756 | ₩14,102 | ₩14,743 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,021 | ₩14,395 | ₩13,955 | ₩13,981 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,302 | ₩14,442 | ₩13,908 | ₩14,355 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,621 | ₩13,995 | ₩13,621 | ₩13,861 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,514 | ₩13,754 | ₩13,374 | ₩13,581 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,394 | ₩13,547 | ₩13,120 | ₩13,367 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,940 | ₩13,454 | ₩12,893 | ₩13,340 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,793 | ₩12,840 | ₩12,492 | ₩12,646 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,813 | ₩12,813 | ₩12,526 | ₩12,713 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,900 | ₩13,027 | ₩12,613 | ₩12,806 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,366 | ₩12,726 | ₩12,279 | ₩12,566 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,366 | ₩12,472 | ₩12,205 | ₩12,205 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,820 | ₩12,993 | ₩12,466 | ₩12,472 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,113 | ₩13,274 | ₩12,593 | ₩12,646 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,367 | ₩13,574 | ₩13,087 | ₩13,113 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,527 | ₩13,634 | ₩13,327 | ₩13,354 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,354 | ₩13,634 | ₩13,220 | ₩13,514 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,461 | ₩13,701 | ₩13,414 | ₩13,487 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,621 | ₩13,722 | ₩13,367 | ₩13,581 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,835 | ₩14,195 | ₩13,835 | ₩14,048 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩14,008 | ₩14,142 | ₩13,788 | ₩14,048 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,115 | ₩14,265 | ₩13,688 | ₩13,941 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,556 | ₩14,823 | ₩14,357 | ₩14,395 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,382 | ₩14,656 | ₩14,313 | ₩14,449 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,596 | ₩15,088 | ₩14,425 | ₩14,716 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,103 | ₩15,704 | ₩15,023 | ₩15,464 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,938 | ₩16,025 | ₩15,210 | ₩15,330 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,210 | ₩15,891 | ₩15,210 | ₩15,637 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,624 | ₩15,711 | ₩14,943 | ₩15,277 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,624 | ₩15,851 | ₩15,484 | ₩15,717 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,158 | ₩16,225 | ₩15,390 | ₩15,410 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,038 | ₩16,345 | ₩15,998 | ₩16,292 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,185 | ₩16,639 | ₩15,998 | ₩16,292 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,118 | ₩16,218 | ₩15,944 | ₩16,011 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,824 | ₩16,425 | ₩15,759 | ₩16,158 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,691 | ₩15,784 | ₩15,203 | ₩15,437 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,131 | ₩16,145 | ₩15,711 | ₩15,784 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,212 | ₩16,292 | ₩15,717 | ₩15,757 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,400 | ₩17,594 | ₩16,599 | ₩16,599 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,413 | ₩17,841 | ₩17,254 | ₩17,627 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,428 | ₩18,468 | ₩17,427 | ₩17,493 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,335 | ₩18,602 | ₩17,774 | ₩18,081 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,188 | ₩18,475 | ₩17,894 | ₩18,321 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,333 | ₩18,081 | ₩17,193 | ₩17,988 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,026 | ₩17,480 | ₩16,919 | ₩17,413 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,786 | ₩16,899 | ₩16,625 | ₩16,839 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,066 | ₩17,173 | ₩16,706 | ₩16,826 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,812 | ₩17,206 | ₩16,746 | ₩16,986 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,852 | ₩16,937 | ₩16,572 | ₩16,679 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,572 | ₩16,739 | ₩16,374 | ₩16,559 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,799 | ₩16,866 | ₩16,238 | ₩16,612 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,901 | ₩18,068 | ₩17,427 | ₩17,493 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,936 | ₩19,083 | ₩18,348 | ₩18,588 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,094 | ₩18,388 | ₩17,767 | ₩18,308 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,948 | ₩18,041 | ₩17,407 | ₩17,974 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,787 | ₩18,268 | ₩17,700 | ₩17,961 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,841 | ₩18,215 | ₩17,720 | ₩18,161 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,467 | ₩17,614 | ₩17,307 | ₩17,453 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,200 | ₩17,433 | ₩16,953 | ₩17,066 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,913 | ₩17,059 | ₩16,672 | ₩16,999 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,120 | ₩17,286 | ₩16,879 | ₩16,959 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,479 | ₩16,879 | ₩16,325 | ₩16,866 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,131 | ₩16,432 | ₩16,051 | ₩16,358 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,051 | ₩16,225 | ₩15,764 | ₩15,998 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,731 | ₩15,891 | ₩15,177 | ₩15,771 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,385 | ₩16,899 | ₩16,272 | ₩16,866 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,185 | ₩16,479 | ₩16,038 | ₩16,305 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,826 | ₩16,999 | ₩16,138 | ₩16,265 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,440 | ₩17,480 | ₩16,913 | ₩17,039 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,799 | ₩17,120 | ₩16,766 | ₩17,013 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,186 | ₩17,440 | ₩16,746 | ₩16,893 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,739 | ₩17,080 | ₩16,265 | ₩17,053 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,188 | ₩18,629 | ₩18,028 | ₩18,295 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,934 | ₩18,316 | ₩17,901 | ₩18,028 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,961 | ₩18,281 | ₩17,460 | ₩17,948 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,654 | ₩17,948 | ₩16,719 | ₩16,999 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,081 | ₩18,575 | ₩17,433 | ₩18,028 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,428 | ₩18,562 | ₩17,921 | ₩18,081 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,361 | ₩18,722 | ₩18,175 | ₩18,295 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,028 | ₩18,502 | ₩17,948 | ₩18,241 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,146 | ₩18,121 | ₩17,093 | ₩18,001 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,906 | ₩17,580 | ₩16,906 | ₩17,467 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,332 | ₩16,939 | ₩15,796 | ₩16,692 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,866 | ₩17,280 | ₩16,632 | ₩16,919 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,719 | ₩16,893 | ₩16,332 | ₩16,358 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,398 | ₩16,732 | ₩16,332 | ₩16,652 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,145 | ₩16,439 | ₩16,078 | ₩16,225 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,731 | ₩16,071 | ₩15,584 | ₩15,757 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,584 | ₩16,086 | ₩15,477 | ₩16,011 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,198 | ₩16,237 | ₩15,651 | ₩15,677 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,691 | ₩16,065 | ₩15,537 | ₩15,958 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,731 | ₩16,098 | ₩15,544 | ₩15,798 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,824 | ₩16,378 | ₩15,677 | ₩15,971 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,998 | ₩16,105 | ₩15,557 | ₩15,704 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,544 | ₩15,848 | ₩15,372 | ₩15,637 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,455 | ₩15,524 | ₩14,155 | ₩15,370 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,290 | ₩15,557 | ₩14,669 | ₩15,010 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,452 | ₩16,559 | ₩15,617 | ₩16,038 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,689 | ₩15,604 | ₩14,629 | ₩15,571 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,980 | ₩14,542 | ₩12,980 | ₩14,449 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,821 | ₩13,936 | ₩13,280 | ₩13,768 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,995 | ₩14,062 | ₩13,507 | ₩13,794 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,382 | ₩14,516 | ₩13,794 | ₩13,928 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,128 | ₩14,402 | ₩14,048 | ₩14,302 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,021 | ₩14,249 | ₩13,875 | ₩14,222 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,621 | ₩13,848 | ₩13,461 | ₩13,741 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,821 | ₩14,075 | ₩13,073 | ₩13,300 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,113 | ₩13,748 | ₩13,113 | ₩13,661 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,794 | ₩13,968 | ₩12,633 | ₩13,113 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,928 | ₩14,155 | ₩13,728 | ₩14,088 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,768 | ₩13,835 | ₩13,360 | ₩13,541 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,554 | ₩13,861 | ₩13,434 | ₩13,754 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,953 | ₩13,587 | ₩12,900 | ₩13,514 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,167 | ₩13,354 | ₩12,713 | ₩12,820 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,993 | ₩13,527 | ₩12,987 | ₩13,487 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,619 | ₩13,047 | ₩12,392 | ₩12,980 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,392 | ₩12,820 | ₩12,219 | ₩12,593 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,740 | ₩13,220 | ₩12,646 | ₩13,047 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,886 | ₩13,113 | ₩12,553 | ₩12,793 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,486 | ₩12,579 | ₩12,065 | ₩12,352 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,925 | ₩12,339 | ₩11,778 | ₩12,312 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,791 | ₩11,885 | ₩11,504 | ₩11,805 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,604 | ₩11,785 | ₩11,478 | ₩11,631 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,417 | ₩11,618 | ₩11,177 | ₩11,391 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,257 | ₩11,685 | ₩11,257 | ₩11,524 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,391 | ₩11,444 | ₩10,873 | ₩10,950 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,190 | ₩11,264 | ₩11,057 | ₩11,190 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,030 | ₩11,317 | ₩10,870 | ₩11,204 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,110 | ₩11,671 | ₩11,084 | ₩11,351 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,990 | ₩11,224 | ₩10,870 | ₩11,084 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,857 | ₩11,014 | ₩10,736 | ₩10,843 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,017 | ₩11,177 | ₩10,763 | ₩10,843 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,429 | ₩11,279 | ₩10,363 | ₩11,017 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,670 | ₩10,734 | ₩10,256 | ₩10,349 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,963 | ₩11,068 | ₩10,670 | ₩10,723 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,685 | ₩11,831 | ₩10,523 | ₩11,004 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,217 | ₩11,391 | ₩11,004 | ₩11,364 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,231 | ₩11,271 | ₩11,057 | ₩11,204 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,284 | ₩11,424 | ₩11,177 | ₩11,244 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,110 | ₩11,271 | ₩11,084 | ₩11,137 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,044 | ₩11,177 | ₩10,911 | ₩11,017 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,990 | ₩11,130 | ₩10,883 | ₩11,124 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,070 | ₩11,177 | ₩10,883 | ₩11,084 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,017 | ₩11,311 | ₩10,970 | ₩11,004 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,817 | ₩10,977 | ₩10,723 | ₩10,750 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,284 | ₩11,324 | ₩10,750 | ₩10,763 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,351 | ₩11,508 | ₩10,950 | ₩11,351 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,484 | ₩11,538 | ₩11,004 | ₩11,030 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,619 | ₩12,646 | ₩11,885 | ₩11,912 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,833 | ₩12,967 | ₩12,519 | ₩12,553 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,686 | ₩12,900 | ₩12,479 | ₩12,686 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,060 | ₩13,113 | ₩12,559 | ₩13,033 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,220 | ₩13,360 | ₩12,967 | ₩13,167 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,247 | ₩13,421 | ₩13,100 | ₩13,234 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,047 | ₩13,654 | ₩13,047 | ₩13,327 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,060 | ₩13,207 | ₩13,013 | ₩13,047 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,606 | ₩13,087 | ₩12,606 | ₩12,953 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,513 | ₩12,593 | ₩12,272 | ₩12,486 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,553 | ₩12,860 | ₩12,459 | ₩12,486 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,339 | ₩12,646 | ₩12,326 | ₩12,593 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,272 | ₩12,633 | ₩12,259 | ₩12,352 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,072 | ₩12,299 | ₩11,892 | ₩12,272 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,618 | ₩12,326 | ₩11,524 | ₩12,232 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,538 | ₩11,831 | ₩10,970 | ₩11,791 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,085 | ₩12,553 | ₩11,638 | ₩11,671 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,765 | ₩12,085 | ₩11,564 | ₩12,032 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,618 | ₩12,205 | ₩11,538 | ₩11,992 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,245 | ₩12,452 | ₩11,691 | ₩11,845 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,112 | ₩12,606 | ₩11,885 | ₩12,459 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,259 | ₩12,519 | ₩12,099 | ₩12,232 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,846 | ₩12,953 | ₩12,139 | ₩12,179 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,099 | ₩13,107 | ₩11,978 | ₩12,940 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,112 | ₩12,125 | ₩11,631 | ₩11,965 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,417 | ₩11,885 | ₩11,190 | ₩11,831 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,897 | ₩11,482 | ₩10,883 | ₩11,324 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,817 | ₩11,170 | ₩10,723 | ₩10,790 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,217 | ₩11,377 | ₩10,670 | ₩10,750 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,137 | ₩11,631 | ₩10,857 | ₩11,404 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,937 | ₩11,324 | ₩10,817 | ₩11,257 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,777 | ₩11,190 | ₩10,643 | ₩10,883 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,817 | ₩11,068 | ₩10,683 | ₩10,870 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,217 | ₩11,217 | ₩10,756 | ₩10,803 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,351 | ₩11,524 | ₩11,231 | ₩11,244 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,498 | ₩11,591 | ₩11,184 | ₩11,190 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,337 | ₩11,538 | ₩11,204 | ₩11,391 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,763 | ₩10,977 | ₩10,590 | ₩10,763 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,870 | ₩10,950 | ₩10,670 | ₩10,670 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,044 | ₩11,284 | ₩10,803 | ₩10,817 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,164 | ₩11,337 | ₩10,803 | ₩11,017 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,431 | ₩11,751 | ₩11,084 | ₩11,231 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,377 | ₩11,631 | ₩11,110 | ₩11,177 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,110 | ₩11,431 | ₩11,090 | ₩11,164 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,977 | ₩11,511 | ₩10,843 | ₩11,484 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,738 | ₩11,805 | ₩10,763 | ₩10,790 | -8.08% | 683.9만 |
|---|