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 | ₩17,240 | ₩17,567 | ₩16,827 | ₩16,893 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,614 | ₩17,947 | ₩16,907 | ₩17,360 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,308 | ₩18,495 | ₩17,627 | ₩17,974 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,054 | ₩18,261 | ₩17,921 | ₩18,174 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,841 | ₩18,374 | ₩17,514 | ₩18,094 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,387 | ₩17,987 | ₩17,343 | ₩17,867 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,107 | ₩17,787 | ₩17,053 | ₩17,707 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,294 | ₩17,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,200 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,960 | ₩17,387 | ₩16,933 | ₩17,200 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,801 | ₩17,814 | ₩17,260 | ₩17,320 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,560 | ₩17,781 | ₩17,494 | ₩17,547 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,747 | ₩18,268 | ₩17,681 | ₩17,907 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,580 | ₩17,961 | ₩17,374 | ₩17,587 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,454 | ₩17,907 | ₩17,280 | ₩17,360 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,174 | ₩18,221 | ₩17,627 | ₩17,694 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,708 | ₩18,948 | ₩18,501 | ₩18,548 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,228 | ₩19,502 | ₩18,781 | ₩18,828 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,169 | ₩20,269 | ₩19,135 | ₩19,215 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,762 | ₩20,643 | ₩19,682 | ₩20,509 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,002 | ₩20,069 | ₩19,389 | ₩19,469 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,082 | ₩19,575 | ₩19,082 | ₩19,562 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,482 | ₩19,482 | ₩18,821 | ₩19,228 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,282 | ₩19,308 | ₩18,908 | ₩19,002 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,015 | ₩19,215 | ₩18,748 | ₩18,935 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,481 | ₩18,548 | ₩18,128 | ₩18,374 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,855 | ₩19,008 | ₩18,561 | ₩18,628 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,628 | ₩19,395 | ₩18,551 | ₩19,042 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,681 | ₩18,801 | ₩18,414 | ₩18,775 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,575 | ₩18,708 | ₩18,148 | ₩18,268 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,214 | ₩18,354 | ₩17,867 | ₩18,068 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,774 | ₩18,361 | ₩17,600 | ₩18,214 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,614 | ₩18,061 | ₩17,442 | ₩17,841 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,921 | ₩18,201 | ₩17,807 | ₩17,947 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,481 | ₩18,601 | ₩17,987 | ₩18,481 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,481 | ₩18,841 | ₩18,361 | ₩18,761 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,268 | ₩18,648 | ₩17,974 | ₩18,428 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,414 | ₩17,921 | ₩17,414 | ₩17,921 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,214 | ₩17,280 | ₩16,880 | ₩17,280 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,239 | ₩16,947 | ₩16,079 | ₩16,933 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,119 | ₩16,420 | ₩15,981 | ₩16,279 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,892 | ₩16,039 | ₩15,692 | ₩15,879 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,546 | ₩16,560 | ₩16,039 | ₩16,093 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,159 | ₩16,653 | ₩16,159 | ₩16,573 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,732 | ₩16,406 | ₩15,706 | ₩16,293 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,878 | ₩15,692 | ₩14,852 | ₩15,439 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,199 | ₩15,385 | ₩14,918 | ₩15,119 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,065 | ₩15,105 | ₩14,565 | ₩14,651 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,399 | ₩15,659 | ₩14,952 | ₩15,052 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,678 | ₩15,279 | ₩14,678 | ₩15,252 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,958 | ₩15,325 | ₩14,805 | ₩15,305 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,518 | ₩14,938 | ₩14,405 | ₩14,905 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,451 | ₩14,772 | ₩14,204 | ₩14,745 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩13,998 | ₩14,138 | ₩13,651 | ₩13,904 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,571 | ₩14,718 | ₩13,931 | ₩13,984 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,145 | ₩15,425 | ₩14,998 | ₩15,038 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,505 | ₩15,599 | ₩15,105 | ₩15,199 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,012 | ₩15,285 | ₩14,985 | ₩15,185 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,104 | ₩14,745 | ₩14,091 | ₩14,732 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,011 | ₩14,385 | ₩13,944 | ₩13,971 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,291 | ₩14,431 | ₩13,898 | ₩14,345 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,611 | ₩13,984 | ₩13,611 | ₩13,851 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,504 | ₩13,744 | ₩13,364 | ₩13,571 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,384 | ₩13,537 | ₩13,110 | ₩13,357 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,930 | ₩13,444 | ₩12,883 | ₩13,330 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,783 | ₩12,830 | ₩12,483 | ₩12,637 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,803 | ₩12,803 | ₩12,516 | ₩12,703 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,890 | ₩13,017 | ₩12,603 | ₩12,797 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,356 | ₩12,717 | ₩12,270 | ₩12,557 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,356 | ₩12,463 | ₩12,196 | ₩12,196 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,810 | ₩12,984 | ₩12,456 | ₩12,463 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,104 | ₩13,264 | ₩12,583 | ₩12,637 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,357 | ₩13,564 | ₩13,077 | ₩13,104 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,517 | ₩13,624 | ₩13,317 | ₩13,344 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,344 | ₩13,624 | ₩13,210 | ₩13,504 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,451 | ₩13,691 | ₩13,404 | ₩13,477 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,611 | ₩13,712 | ₩13,357 | ₩13,571 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,824 | ₩14,184 | ₩13,824 | ₩14,038 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩13,998 | ₩14,131 | ₩13,777 | ₩14,038 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,104 | ₩14,254 | ₩13,677 | ₩13,931 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,545 | ₩14,812 | ₩14,346 | ₩14,385 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,371 | ₩14,645 | ₩14,302 | ₩14,438 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,585 | ₩15,077 | ₩14,414 | ₩14,705 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,092 | ₩15,692 | ₩15,012 | ₩15,452 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,926 | ₩16,013 | ₩15,199 | ₩15,319 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,199 | ₩15,879 | ₩15,199 | ₩15,626 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,612 | ₩15,699 | ₩14,932 | ₩15,265 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,612 | ₩15,839 | ₩15,472 | ₩15,706 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,146 | ₩16,213 | ₩15,379 | ₩15,399 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,026 | ₩16,333 | ₩15,986 | ₩16,279 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,173 | ₩16,626 | ₩15,986 | ₩16,279 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,106 | ₩16,206 | ₩15,932 | ₩15,999 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,812 | ₩16,413 | ₩15,747 | ₩16,146 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,679 | ₩15,772 | ₩15,192 | ₩15,425 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,119 | ₩16,133 | ₩15,699 | ₩15,772 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,199 | ₩16,279 | ₩15,706 | ₩15,746 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,387 | ₩17,580 | ₩16,586 | ₩16,586 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,400 | ₩17,827 | ₩17,242 | ₩17,614 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,414 | ₩18,454 | ₩17,414 | ₩17,480 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,321 | ₩18,588 | ₩17,761 | ₩18,068 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,174 | ₩18,461 | ₩17,881 | ₩18,308 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,320 | ₩18,068 | ₩17,180 | ₩17,974 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,013 | ₩17,467 | ₩16,907 | ₩17,400 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,773 | ₩16,887 | ₩16,613 | ₩16,827 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,053 | ₩17,160 | ₩16,693 | ₩16,813 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,800 | ₩17,193 | ₩16,733 | ₩16,973 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,840 | ₩16,924 | ₩16,560 | ₩16,666 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,560 | ₩16,726 | ₩16,362 | ₩16,546 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,787 | ₩16,853 | ₩16,226 | ₩16,600 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,887 | ₩18,054 | ₩17,414 | ₩17,480 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,922 | ₩19,068 | ₩18,334 | ₩18,575 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,081 | ₩18,374 | ₩17,754 | ₩18,294 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,934 | ₩18,027 | ₩17,394 | ₩17,961 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,774 | ₩18,254 | ₩17,687 | ₩17,947 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,827 | ₩18,201 | ₩17,707 | ₩18,148 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,454 | ₩17,600 | ₩17,294 | ₩17,440 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,187 | ₩17,420 | ₩16,940 | ₩17,053 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,900 | ₩17,047 | ₩16,660 | ₩16,987 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,107 | ₩17,274 | ₩16,867 | ₩16,947 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,466 | ₩16,867 | ₩16,313 | ₩16,853 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,119 | ₩16,420 | ₩16,039 | ₩16,346 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,039 | ₩16,213 | ₩15,752 | ₩15,986 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,719 | ₩15,879 | ₩15,165 | ₩15,759 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,373 | ₩16,887 | ₩16,259 | ₩16,853 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,173 | ₩16,466 | ₩16,026 | ₩16,293 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,813 | ₩16,987 | ₩16,126 | ₩16,253 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,427 | ₩17,467 | ₩16,900 | ₩17,027 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,787 | ₩17,107 | ₩16,753 | ₩17,000 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,173 | ₩17,427 | ₩16,733 | ₩16,880 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,726 | ₩17,067 | ₩16,253 | ₩17,040 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,174 | ₩18,615 | ₩18,014 | ₩18,281 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,921 | ₩18,302 | ₩17,887 | ₩18,014 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,947 | ₩18,268 | ₩17,447 | ₩17,934 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,641 | ₩17,934 | ₩16,706 | ₩16,987 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,068 | ₩18,561 | ₩17,420 | ₩18,014 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,414 | ₩18,548 | ₩17,907 | ₩18,068 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,348 | ₩18,708 | ₩18,161 | ₩18,281 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,014 | ₩18,488 | ₩17,934 | ₩18,228 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,133 | ₩18,108 | ₩17,080 | ₩17,987 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,893 | ₩17,567 | ₩16,893 | ₩17,454 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,319 | ₩16,927 | ₩15,784 | ₩16,680 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,853 | ₩17,267 | ₩16,620 | ₩16,907 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,706 | ₩16,880 | ₩16,319 | ₩16,346 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,386 | ₩16,720 | ₩16,319 | ₩16,640 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,133 | ₩16,426 | ₩16,066 | ₩16,213 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,719 | ₩16,059 | ₩15,572 | ₩15,746 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,572 | ₩16,074 | ₩15,465 | ₩15,999 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,186 | ₩16,225 | ₩15,639 | ₩15,666 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,679 | ₩16,053 | ₩15,526 | ₩15,946 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,719 | ₩16,086 | ₩15,532 | ₩15,786 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,812 | ₩16,366 | ₩15,666 | ₩15,959 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,986 | ₩16,093 | ₩15,546 | ₩15,692 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,532 | ₩15,836 | ₩15,360 | ₩15,626 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,445 | ₩15,512 | ₩14,144 | ₩15,359 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,279 | ₩15,546 | ₩14,658 | ₩14,998 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,440 | ₩16,546 | ₩15,606 | ₩16,026 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,678 | ₩15,592 | ₩14,618 | ₩15,559 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,970 | ₩14,531 | ₩12,970 | ₩14,438 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,811 | ₩13,926 | ₩13,270 | ₩13,757 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,984 | ₩14,051 | ₩13,497 | ₩13,784 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,371 | ₩14,505 | ₩13,784 | ₩13,918 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,118 | ₩14,391 | ₩14,038 | ₩14,291 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,011 | ₩14,238 | ₩13,864 | ₩14,211 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,611 | ₩13,838 | ₩13,451 | ₩13,731 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,811 | ₩14,064 | ₩13,064 | ₩13,290 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,104 | ₩13,737 | ₩13,104 | ₩13,651 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,784 | ₩13,958 | ₩12,623 | ₩13,104 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,918 | ₩14,144 | ₩13,717 | ₩14,078 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,757 | ₩13,824 | ₩13,350 | ₩13,531 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,544 | ₩13,851 | ₩13,424 | ₩13,744 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,943 | ₩13,577 | ₩12,890 | ₩13,504 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,157 | ₩13,344 | ₩12,703 | ₩12,810 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,984 | ₩13,517 | ₩12,977 | ₩13,477 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,610 | ₩13,037 | ₩12,383 | ₩12,970 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,383 | ₩12,810 | ₩12,210 | ₩12,583 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,730 | ₩13,210 | ₩12,637 | ₩13,037 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,877 | ₩13,104 | ₩12,543 | ₩12,783 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,570 | ₩12,056 | ₩12,343 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,916 | ₩12,330 | ₩11,769 | ₩12,303 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,783 | ₩11,876 | ₩11,496 | ₩11,796 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,596 | ₩11,776 | ₩11,469 | ₩11,622 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,409 | ₩11,609 | ₩11,169 | ₩11,382 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,249 | ₩11,676 | ₩11,249 | ₩11,516 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,382 | ₩11,436 | ₩10,865 | ₩10,942 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,182 | ₩11,255 | ₩11,049 | ₩11,182 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,022 | ₩11,309 | ₩10,862 | ₩11,195 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,102 | ₩11,662 | ₩11,075 | ₩11,342 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,982 | ₩11,215 | ₩10,862 | ₩11,075 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,849 | ₩11,006 | ₩10,728 | ₩10,835 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,009 | ₩11,169 | ₩10,755 | ₩10,835 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,422 | ₩11,270 | ₩10,355 | ₩11,009 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,662 | ₩10,726 | ₩10,248 | ₩10,341 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,955 | ₩11,059 | ₩10,662 | ₩10,715 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,676 | ₩11,823 | ₩10,515 | ₩10,995 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,209 | ₩11,382 | ₩10,995 | ₩11,356 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,222 | ₩11,262 | ₩11,049 | ₩11,195 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,276 | ₩11,416 | ₩11,169 | ₩11,235 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,102 | ₩11,262 | ₩11,075 | ₩11,129 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,035 | ₩11,169 | ₩10,903 | ₩11,009 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,982 | ₩11,122 | ₩10,875 | ₩11,115 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,062 | ₩11,169 | ₩10,875 | ₩11,075 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,009 | ₩11,302 | ₩10,962 | ₩10,995 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,808 | ₩10,969 | ₩10,715 | ₩10,742 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,276 | ₩11,316 | ₩10,742 | ₩10,755 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,342 | ₩11,500 | ₩10,942 | ₩11,342 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,476 | ₩11,529 | ₩10,995 | ₩11,022 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,610 | ₩12,637 | ₩11,876 | ₩11,903 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,823 | ₩12,957 | ₩12,510 | ₩12,543 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,677 | ₩12,890 | ₩12,470 | ₩12,677 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,050 | ₩13,104 | ₩12,550 | ₩13,024 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,210 | ₩13,350 | ₩12,957 | ₩13,157 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,237 | ₩13,411 | ₩13,090 | ₩13,224 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,037 | ₩13,644 | ₩13,037 | ₩13,317 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,050 | ₩13,197 | ₩13,004 | ₩13,037 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,597 | ₩13,077 | ₩12,597 | ₩12,943 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,503 | ₩12,583 | ₩12,263 | ₩12,476 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,543 | ₩12,850 | ₩12,450 | ₩12,476 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,330 | ₩12,637 | ₩12,316 | ₩12,583 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,263 | ₩12,623 | ₩12,250 | ₩12,343 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,063 | ₩12,290 | ₩11,883 | ₩12,263 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,609 | ₩12,316 | ₩11,516 | ₩12,223 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,529 | ₩11,823 | ₩10,962 | ₩11,783 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,076 | ₩12,543 | ₩11,629 | ₩11,662 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,756 | ₩12,076 | ₩11,556 | ₩12,023 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,609 | ₩12,196 | ₩11,529 | ₩11,983 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,236 | ₩12,443 | ₩11,682 | ₩11,836 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,103 | ₩12,597 | ₩11,876 | ₩12,450 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,250 | ₩12,510 | ₩12,089 | ₩12,223 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,837 | ₩12,943 | ₩12,130 | ₩12,170 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,089 | ₩13,097 | ₩11,969 | ₩12,930 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,103 | ₩12,116 | ₩11,622 | ₩11,956 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,409 | ₩11,876 | ₩11,182 | ₩11,823 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,889 | ₩11,473 | ₩10,875 | ₩11,316 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,808 | ₩11,162 | ₩10,715 | ₩10,782 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,209 | ₩11,369 | ₩10,662 | ₩10,742 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,129 | ₩11,622 | ₩10,849 | ₩11,396 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,929 | ₩11,316 | ₩10,808 | ₩11,249 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,768 | ₩11,182 | ₩10,635 | ₩10,875 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,808 | ₩11,059 | ₩10,675 | ₩10,862 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,209 | ₩11,209 | ₩10,748 | ₩10,795 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,342 | ₩11,516 | ₩11,222 | ₩11,235 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,489 | ₩11,582 | ₩11,175 | ₩11,182 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,329 | ₩11,529 | ₩11,195 | ₩11,382 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,755 | ₩10,969 | ₩10,582 | ₩10,755 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,862 | ₩10,942 | ₩10,662 | ₩10,662 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,035 | ₩11,276 | ₩10,795 | ₩10,808 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,155 | ₩11,329 | ₩10,795 | ₩11,009 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,422 | ₩11,743 | ₩11,075 | ₩11,222 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,369 | ₩11,622 | ₩11,102 | ₩11,169 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,102 | ₩11,422 | ₩11,082 | ₩11,155 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,969 | ₩11,502 | ₩10,835 | ₩11,476 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,729 | ₩11,796 | ₩10,755 | ₩10,782 | -8.08% | 683.9만 |
|---|