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 | ₩17,235 | ₩17,562 | ₩16,822 | ₩16,889 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,609 | ₩17,942 | ₩16,902 | ₩17,355 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,303 | ₩18,489 | ₩17,622 | ₩17,969 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,049 | ₩18,256 | ₩17,916 | ₩18,169 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,836 | ₩18,369 | ₩17,509 | ₩18,089 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,382 | ₩17,982 | ₩17,338 | ₩17,862 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,102 | ₩17,782 | ₩17,049 | ₩17,702 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,289 | ₩17,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,195 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,955 | ₩17,382 | ₩16,929 | ₩17,195 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,796 | ₩17,809 | ₩17,255 | ₩17,315 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,556 | ₩17,776 | ₩17,489 | ₩17,542 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,742 | ₩18,263 | ₩17,676 | ₩17,902 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,576 | ₩17,956 | ₩17,369 | ₩17,582 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,449 | ₩17,902 | ₩17,275 | ₩17,355 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,169 | ₩18,216 | ₩17,622 | ₩17,689 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,703 | ₩18,943 | ₩18,496 | ₩18,543 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,223 | ₩19,497 | ₩18,776 | ₩18,823 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,164 | ₩20,264 | ₩19,130 | ₩19,210 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,757 | ₩20,637 | ₩19,677 | ₩20,504 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩19,997 | ₩20,064 | ₩19,383 | ₩19,463 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,076 | ₩19,570 | ₩19,076 | ₩19,557 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,477 | ₩19,477 | ₩18,816 | ₩19,223 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,276 | ₩19,303 | ₩18,903 | ₩18,996 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,010 | ₩19,210 | ₩18,743 | ₩18,930 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,476 | ₩18,543 | ₩18,123 | ₩18,369 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,850 | ₩19,003 | ₩18,556 | ₩18,623 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,623 | ₩19,390 | ₩18,545 | ₩19,036 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,676 | ₩18,796 | ₩18,409 | ₩18,770 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,569 | ₩18,703 | ₩18,143 | ₩18,263 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,209 | ₩18,349 | ₩17,862 | ₩18,062 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,769 | ₩18,356 | ₩17,596 | ₩18,209 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,609 | ₩18,056 | ₩17,437 | ₩17,836 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,916 | ₩18,196 | ₩17,802 | ₩17,942 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,476 | ₩18,596 | ₩17,982 | ₩18,476 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,476 | ₩18,836 | ₩18,356 | ₩18,756 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,263 | ₩18,643 | ₩17,969 | ₩18,423 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,409 | ₩17,916 | ₩17,409 | ₩17,916 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,209 | ₩17,275 | ₩16,875 | ₩17,275 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,235 | ₩16,942 | ₩16,075 | ₩16,929 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,115 | ₩16,415 | ₩15,976 | ₩16,275 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,888 | ₩16,035 | ₩15,688 | ₩15,875 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,542 | ₩16,555 | ₩16,035 | ₩16,088 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,155 | ₩16,648 | ₩16,155 | ₩16,568 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,728 | ₩16,402 | ₩15,701 | ₩16,288 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,874 | ₩15,688 | ₩14,848 | ₩15,434 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,194 | ₩15,381 | ₩14,914 | ₩15,114 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,061 | ₩15,101 | ₩14,561 | ₩14,647 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,394 | ₩15,655 | ₩14,948 | ₩15,048 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,674 | ₩15,274 | ₩14,674 | ₩15,248 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,954 | ₩15,321 | ₩14,801 | ₩15,301 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,514 | ₩14,934 | ₩14,401 | ₩14,901 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,447 | ₩14,767 | ₩14,201 | ₩14,741 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩13,994 | ₩14,134 | ₩13,647 | ₩13,900 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,567 | ₩14,714 | ₩13,927 | ₩13,980 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,141 | ₩15,421 | ₩14,994 | ₩15,034 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,501 | ₩15,595 | ₩15,101 | ₩15,194 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,008 | ₩15,281 | ₩14,981 | ₩15,181 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,100 | ₩14,741 | ₩14,087 | ₩14,727 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,007 | ₩14,381 | ₩13,940 | ₩13,967 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,287 | ₩14,427 | ₩13,894 | ₩14,341 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,607 | ₩13,980 | ₩13,607 | ₩13,847 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,500 | ₩13,740 | ₩13,360 | ₩13,567 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,380 | ₩13,534 | ₩13,107 | ₩13,353 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,927 | ₩13,440 | ₩12,880 | ₩13,327 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,780 | ₩12,827 | ₩12,480 | ₩12,633 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,800 | ₩12,800 | ₩12,513 | ₩12,700 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,887 | ₩13,013 | ₩12,600 | ₩12,793 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,353 | ₩12,713 | ₩12,266 | ₩12,553 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,353 | ₩12,460 | ₩12,193 | ₩12,193 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,806 | ₩12,980 | ₩12,453 | ₩12,460 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,100 | ₩13,260 | ₩12,580 | ₩12,633 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,353 | ₩13,560 | ₩13,073 | ₩13,100 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,514 | ₩13,620 | ₩13,313 | ₩13,340 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,340 | ₩13,620 | ₩13,207 | ₩13,500 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,447 | ₩13,687 | ₩13,400 | ₩13,474 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,607 | ₩13,708 | ₩13,353 | ₩13,567 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,820 | ₩14,181 | ₩13,820 | ₩14,034 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩13,994 | ₩14,127 | ₩13,774 | ₩14,034 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,100 | ₩14,250 | ₩13,674 | ₩13,927 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,541 | ₩14,808 | ₩14,342 | ₩14,381 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,367 | ₩14,641 | ₩14,298 | ₩14,434 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,581 | ₩15,073 | ₩14,410 | ₩14,701 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,088 | ₩15,688 | ₩15,008 | ₩15,448 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,921 | ₩16,008 | ₩15,194 | ₩15,314 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,194 | ₩15,875 | ₩15,194 | ₩15,621 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,608 | ₩15,695 | ₩14,928 | ₩15,261 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,608 | ₩15,835 | ₩15,468 | ₩15,701 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,142 | ₩16,208 | ₩15,374 | ₩15,394 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,021 | ₩16,328 | ₩15,981 | ₩16,275 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,168 | ₩16,622 | ₩15,981 | ₩16,275 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,102 | ₩16,202 | ₩15,928 | ₩15,995 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,808 | ₩16,408 | ₩15,743 | ₩16,142 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,675 | ₩15,768 | ₩15,188 | ₩15,421 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,115 | ₩16,128 | ₩15,695 | ₩15,768 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,195 | ₩16,275 | ₩15,701 | ₩15,741 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,382 | ₩17,576 | ₩16,582 | ₩16,582 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,395 | ₩17,822 | ₩17,237 | ₩17,609 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,409 | ₩18,449 | ₩17,409 | ₩17,476 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,316 | ₩18,583 | ₩17,756 | ₩18,062 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,169 | ₩18,456 | ₩17,876 | ₩18,303 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,315 | ₩18,062 | ₩17,175 | ₩17,969 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,009 | ₩17,462 | ₩16,902 | ₩17,395 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,769 | ₩16,882 | ₩16,608 | ₩16,822 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,049 | ₩17,155 | ₩16,688 | ₩16,809 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,795 | ₩17,189 | ₩16,728 | ₩16,969 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,835 | ₩16,919 | ₩16,555 | ₩16,662 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,555 | ₩16,722 | ₩16,358 | ₩16,542 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,782 | ₩16,849 | ₩16,222 | ₩16,595 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,882 | ₩18,049 | ₩17,409 | ₩17,476 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,916 | ₩19,063 | ₩18,329 | ₩18,569 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,076 | ₩18,369 | ₩17,749 | ₩18,289 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,929 | ₩18,022 | ₩17,389 | ₩17,956 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,769 | ₩18,249 | ₩17,682 | ₩17,942 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,822 | ₩18,196 | ₩17,702 | ₩18,143 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,449 | ₩17,596 | ₩17,289 | ₩17,436 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,182 | ₩17,416 | ₩16,935 | ₩17,049 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,895 | ₩17,042 | ₩16,655 | ₩16,982 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,102 | ₩17,269 | ₩16,862 | ₩16,942 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,462 | ₩16,862 | ₩16,308 | ₩16,849 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,115 | ₩16,415 | ₩16,035 | ₩16,342 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,035 | ₩16,208 | ₩15,748 | ₩15,981 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,715 | ₩15,875 | ₩15,161 | ₩15,755 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,368 | ₩16,882 | ₩16,255 | ₩16,849 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,168 | ₩16,462 | ₩16,021 | ₩16,288 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,809 | ₩16,982 | ₩16,122 | ₩16,248 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,422 | ₩17,462 | ₩16,895 | ₩17,022 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,782 | ₩17,102 | ₩16,748 | ₩16,995 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,169 | ₩17,422 | ₩16,728 | ₩16,875 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,722 | ₩17,062 | ₩16,248 | ₩17,035 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,169 | ₩18,609 | ₩18,009 | ₩18,276 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,916 | ₩18,297 | ₩17,882 | ₩18,009 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,942 | ₩18,263 | ₩17,442 | ₩17,929 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,636 | ₩17,929 | ₩16,702 | ₩16,982 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,062 | ₩18,556 | ₩17,416 | ₩18,009 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,409 | ₩18,543 | ₩17,902 | ₩18,062 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,343 | ₩18,703 | ₩18,156 | ₩18,276 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,009 | ₩18,483 | ₩17,929 | ₩18,223 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,129 | ₩18,103 | ₩17,075 | ₩17,982 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,889 | ₩17,562 | ₩16,889 | ₩17,449 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,315 | ₩16,922 | ₩15,780 | ₩16,675 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,849 | ₩17,262 | ₩16,615 | ₩16,902 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,702 | ₩16,875 | ₩16,315 | ₩16,342 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,382 | ₩16,715 | ₩16,315 | ₩16,635 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,128 | ₩16,422 | ₩16,061 | ₩16,208 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,715 | ₩16,055 | ₩15,568 | ₩15,741 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,568 | ₩16,069 | ₩15,461 | ₩15,995 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,182 | ₩16,220 | ₩15,635 | ₩15,661 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,675 | ₩16,048 | ₩15,521 | ₩15,941 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,715 | ₩16,081 | ₩15,528 | ₩15,781 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,808 | ₩16,362 | ₩15,661 | ₩15,955 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,981 | ₩16,088 | ₩15,541 | ₩15,688 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,528 | ₩15,832 | ₩15,356 | ₩15,621 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,441 | ₩15,508 | ₩14,141 | ₩15,354 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,274 | ₩15,541 | ₩14,654 | ₩14,994 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,435 | ₩16,542 | ₩15,601 | ₩16,021 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,674 | ₩15,588 | ₩14,614 | ₩15,555 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,967 | ₩14,527 | ₩12,967 | ₩14,434 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,807 | ₩13,922 | ₩13,267 | ₩13,754 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,980 | ₩14,047 | ₩13,494 | ₩13,780 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,367 | ₩14,501 | ₩13,780 | ₩13,914 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,114 | ₩14,387 | ₩14,034 | ₩14,287 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,007 | ₩14,234 | ₩13,860 | ₩14,207 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,607 | ₩13,834 | ₩13,447 | ₩13,727 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,807 | ₩14,060 | ₩13,060 | ₩13,287 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,100 | ₩13,734 | ₩13,100 | ₩13,647 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,780 | ₩13,954 | ₩12,620 | ₩13,100 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,914 | ₩14,141 | ₩13,714 | ₩14,074 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,754 | ₩13,820 | ₩13,347 | ₩13,527 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,540 | ₩13,847 | ₩13,420 | ₩13,740 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,940 | ₩13,574 | ₩12,887 | ₩13,500 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,153 | ₩13,340 | ₩12,700 | ₩12,806 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,980 | ₩13,514 | ₩12,973 | ₩13,474 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,606 | ₩13,033 | ₩12,380 | ₩12,967 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,380 | ₩12,806 | ₩12,206 | ₩12,580 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,726 | ₩13,207 | ₩12,633 | ₩13,033 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,873 | ₩13,100 | ₩12,540 | ₩12,780 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,473 | ₩12,566 | ₩12,053 | ₩12,340 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,913 | ₩12,326 | ₩11,766 | ₩12,300 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,779 | ₩11,873 | ₩11,492 | ₩11,793 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,593 | ₩11,773 | ₩11,466 | ₩11,619 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,406 | ₩11,606 | ₩11,166 | ₩11,379 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,246 | ₩11,673 | ₩11,246 | ₩11,513 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,379 | ₩11,432 | ₩10,862 | ₩10,939 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,179 | ₩11,252 | ₩11,046 | ₩11,179 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,019 | ₩11,306 | ₩10,859 | ₩11,192 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,099 | ₩11,659 | ₩11,072 | ₩11,339 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,979 | ₩11,212 | ₩10,859 | ₩11,072 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,846 | ₩11,003 | ₩10,725 | ₩10,832 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,006 | ₩11,166 | ₩10,752 | ₩10,832 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,419 | ₩11,267 | ₩10,352 | ₩11,006 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,659 | ₩10,723 | ₩10,245 | ₩10,339 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,952 | ₩11,056 | ₩10,659 | ₩10,712 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,673 | ₩11,819 | ₩10,512 | ₩10,992 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,206 | ₩11,379 | ₩10,992 | ₩11,352 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,219 | ₩11,259 | ₩11,046 | ₩11,192 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,272 | ₩11,412 | ₩11,166 | ₩11,232 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,099 | ₩11,259 | ₩11,072 | ₩11,126 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,032 | ₩11,166 | ₩10,900 | ₩11,006 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,979 | ₩11,119 | ₩10,872 | ₩11,112 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,059 | ₩11,166 | ₩10,872 | ₩11,072 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,006 | ₩11,299 | ₩10,959 | ₩10,992 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,805 | ₩10,966 | ₩10,712 | ₩10,739 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,272 | ₩11,312 | ₩10,739 | ₩10,752 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,339 | ₩11,496 | ₩10,939 | ₩11,339 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,472 | ₩11,526 | ₩10,992 | ₩11,019 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,606 | ₩12,633 | ₩11,873 | ₩11,899 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,820 | ₩12,953 | ₩12,506 | ₩12,540 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,673 | ₩12,887 | ₩12,466 | ₩12,673 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,047 | ₩13,100 | ₩12,546 | ₩13,020 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,207 | ₩13,347 | ₩12,953 | ₩13,153 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,233 | ₩13,407 | ₩13,087 | ₩13,220 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,033 | ₩13,640 | ₩13,033 | ₩13,313 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,047 | ₩13,193 | ₩13,000 | ₩13,033 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,593 | ₩13,073 | ₩12,593 | ₩12,940 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,500 | ₩12,580 | ₩12,260 | ₩12,473 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,540 | ₩12,847 | ₩12,446 | ₩12,473 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,326 | ₩12,633 | ₩12,313 | ₩12,580 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,260 | ₩12,620 | ₩12,246 | ₩12,340 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,059 | ₩12,286 | ₩11,879 | ₩12,260 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,606 | ₩12,313 | ₩11,513 | ₩12,220 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,526 | ₩11,819 | ₩10,959 | ₩11,779 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,073 | ₩12,540 | ₩11,626 | ₩11,659 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,753 | ₩12,073 | ₩11,553 | ₩12,019 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,606 | ₩12,193 | ₩11,526 | ₩11,979 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,233 | ₩12,440 | ₩11,679 | ₩11,833 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,099 | ₩12,593 | ₩11,873 | ₩12,446 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,246 | ₩12,506 | ₩12,086 | ₩12,220 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,833 | ₩12,940 | ₩12,126 | ₩12,166 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,086 | ₩13,093 | ₩11,966 | ₩12,927 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,099 | ₩12,113 | ₩11,619 | ₩11,953 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,406 | ₩11,873 | ₩11,179 | ₩11,819 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,886 | ₩11,470 | ₩10,872 | ₩11,312 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,805 | ₩11,159 | ₩10,712 | ₩10,779 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,206 | ₩11,366 | ₩10,659 | ₩10,739 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,126 | ₩11,619 | ₩10,846 | ₩11,392 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,926 | ₩11,312 | ₩10,805 | ₩11,246 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,765 | ₩11,179 | ₩10,632 | ₩10,872 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,805 | ₩11,056 | ₩10,672 | ₩10,859 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,206 | ₩11,206 | ₩10,745 | ₩10,792 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,339 | ₩11,513 | ₩11,219 | ₩11,232 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,486 | ₩11,579 | ₩11,172 | ₩11,179 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,326 | ₩11,526 | ₩11,192 | ₩11,379 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,752 | ₩10,966 | ₩10,579 | ₩10,752 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,859 | ₩10,939 | ₩10,659 | ₩10,659 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,032 | ₩11,272 | ₩10,792 | ₩10,805 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,152 | ₩11,326 | ₩10,792 | ₩11,006 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,419 | ₩11,739 | ₩11,072 | ₩11,219 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,366 | ₩11,619 | ₩11,099 | ₩11,166 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,099 | ₩11,419 | ₩11,079 | ₩11,152 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,966 | ₩11,499 | ₩10,832 | ₩11,472 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,726 | ₩11,793 | ₩10,752 | ₩10,779 | -8.08% | 683.9만 |
|---|