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 | ₩17,243 | ₩17,569 | ₩16,829 | ₩16,896 | -2.01% | 4180.6만 |
| 2026.10.08 | ₩17,616 | ₩17,950 | ₩16,909 | ₩17,363 | -1.44% | 1530.8만 |
| 2026.10.07 | ₩18,310 | ₩18,497 | ₩17,630 | ₩17,977 | -1.82% | 431.4만 |
| 2026.10.06 | ₩18,057 | ₩18,263 | ₩17,923 | ₩18,177 | +0.67% | 283.4만 |
| 2026.10.05 | ₩17,843 | ₩18,377 | ₩17,516 | ₩18,097 | +1.42% | 363.7만 |
| 2026.10.02 | ₩17,389 | ₩17,990 | ₩17,345 | ₩17,870 | +2.76% | 415.1만 |
| 2026.10.01 | ₩17,109 | ₩17,790 | ₩17,056 | ₩17,710 | +3.51% | 507.4만 |
| 2026.09.30 | ₩17,296 | ₩17,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,129 |
| ₩17,202 |
| -0.54% |
| 520.3만 |
| 2026.09.29 | ₩16,962 | ₩17,389 | ₩16,936 | ₩17,202 | +1.42% | 408.6만 |
|---|
| 2026.09.28 | ₩17,803 | ₩17,816 | ₩17,263 | ₩17,323 | -2.70% | 567.3만 |
|---|
| 2026.09.25 | ₩17,563 | ₩17,783 | ₩17,496 | ₩17,549 | -0.08% | 453.5만 |
|---|
| 2026.09.24 | ₩17,750 | ₩18,270 | ₩17,683 | ₩17,910 | +0.90% | 581.7만 |
|---|
| 2026.09.23 | ₩17,583 | ₩17,963 | ₩17,376 | ₩17,590 | +0.04% | 587.1만 |
|---|
| 2026.09.22 | ₩17,456 | ₩17,910 | ₩17,283 | ₩17,363 | -0.54% | 701.7만 |
|---|
| 2026.09.21 | ₩18,177 | ₩18,223 | ₩17,630 | ₩17,696 | -2.64% | 539.2만 |
|---|
| 2026.09.18 | ₩18,711 | ₩18,951 | ₩18,504 | ₩18,550 | -0.86% | 2048.4만 |
|---|
| 2026.09.17 | ₩19,231 | ₩19,505 | ₩18,784 | ₩18,831 | -2.08% | 674.8만 |
|---|
| 2026.09.16 | ₩20,172 | ₩20,272 | ₩19,138 | ₩19,218 | -4.73% | 947.8만 |
|---|
| 2026.09.15 | ₩19,765 | ₩20,646 | ₩19,685 | ₩20,512 | +3.78% | 705.7만 |
|---|
| 2026.09.14 | ₩20,005 | ₩20,072 | ₩19,391 | ₩19,471 | -2.67% | 606.5만 |
|---|
| 2026.09.11 | ₩19,084 | ₩19,578 | ₩19,084 | ₩19,565 | +2.52% | 539.7만 |
|---|
| 2026.09.10 | ₩19,485 | ₩19,485 | ₩18,824 | ₩19,231 | -1.30% | 639.1만 |
|---|
| 2026.09.09 | ₩19,284 | ₩19,311 | ₩18,911 | ₩19,004 | -1.45% | 622.2만 |
|---|
| 2026.09.08 | ₩19,017 | ₩19,218 | ₩18,751 | ₩18,937 | -0.42% | 747.9만 |
|---|
| 2026.09.04 | ₩18,484 | ₩18,550 | ₩18,130 | ₩18,377 | -0.58% | 440.3만 |
|---|
| 2026.09.03 | ₩18,857 | ₩19,011 | ₩18,564 | ₩18,630 | -1.20% | 634만 |
|---|
| 2026.09.02 | ₩18,630 | ₩19,398 | ₩18,553 | ₩19,044 | +2.22% | 621.2만 |
|---|
| 2026.09.01 | ₩18,684 | ₩18,804 | ₩18,417 | ₩18,777 | +0.50% | 626.7만 |
|---|
| 2026.08.31 | ₩18,577 | ₩18,711 | ₩18,150 | ₩18,270 | -1.65% | 370만 |
|---|
| 2026.08.28 | ₩18,217 | ₩18,357 | ₩17,870 | ₩18,070 | -0.81% | 366.7만 |
|---|
| 2026.08.27 | ₩17,776 | ₩18,364 | ₩17,603 | ₩18,217 | +2.48% | 447.9만 |
|---|
| 2026.08.26 | ₩17,616 | ₩18,063 | ₩17,444 | ₩17,843 | +1.29% | 403.4만 |
|---|
| 2026.08.25 | ₩17,923 | ₩18,203 | ₩17,810 | ₩17,950 | +0.15% | 416.8만 |
|---|
| 2026.08.24 | ₩18,484 | ₩18,604 | ₩17,990 | ₩18,484 | 0.00% | 452.9만 |
|---|
| 2026.08.21 | ₩18,484 | ₩18,844 | ₩18,364 | ₩18,764 | +1.52% | 527.6만 |
|---|
| 2026.08.20 | ₩18,270 | ₩18,650 | ₩17,977 | ₩18,430 | +0.88% | 639.2만 |
|---|
| 2026.08.19 | ₩17,416 | ₩17,923 | ₩17,416 | ₩17,923 | +2.91% | 629.9만 |
|---|
| 2026.08.18 | ₩17,216 | ₩17,283 | ₩16,882 | ₩17,283 | +0.39% | 630.9만 |
|---|
| 2026.08.17 | ₩16,242 | ₩16,949 | ₩16,081 | ₩16,936 | +4.27% | 411만 |
|---|
| 2026.08.14 | ₩16,121 | ₩16,422 | ₩15,983 | ₩16,282 | +0.99% | 476.4만 |
|---|
| 2026.08.13 | ₩15,895 | ₩16,041 | ₩15,694 | ₩15,881 | -0.08% | 474만 |
|---|
| 2026.08.12 | ₩16,549 | ₩16,562 | ₩16,041 | ₩16,095 | -2.74% | 566.1만 |
|---|
| 2026.08.11 | ₩16,162 | ₩16,655 | ₩16,162 | ₩16,575 | +2.56% | 566.6만 |
|---|
| 2026.08.10 | ₩15,734 | ₩16,408 | ₩15,708 | ₩16,295 | +3.56% | 757.5만 |
|---|
| 2026.08.07 | ₩14,880 | ₩15,694 | ₩14,854 | ₩15,441 | +3.77% | 775.6만 |
|---|
| 2026.08.06 | ₩15,201 | ₩15,387 | ₩14,920 | ₩15,121 | -0.53% | 547.6만 |
|---|
| 2026.08.05 | ₩15,067 | ₩15,107 | ₩14,567 | ₩14,653 | -2.75% | 682.7만 |
|---|
| 2026.08.04 | ₩15,401 | ₩15,661 | ₩14,954 | ₩15,054 | -2.25% | 831.6만 |
|---|
| 2026.08.03 | ₩14,680 | ₩15,281 | ₩14,680 | ₩15,254 | +3.91% | 563.3만 |
|---|
| 2026.07.31 | ₩14,960 | ₩15,327 | ₩14,807 | ₩15,307 | +2.32% | 415.8만 |
|---|
| 2026.07.30 | ₩14,520 | ₩14,940 | ₩14,407 | ₩14,907 | +2.67% | 389.5만 |
|---|
| 2026.07.29 | ₩14,453 | ₩14,774 | ₩14,206 | ₩14,747 | +2.03% | 633.6만 |
|---|
| 2026.07.28 | ₩14,000 | ₩14,140 | ₩13,653 | ₩13,906 | -0.67% | 661.1만 |
|---|
| 2026.07.27 | ₩14,573 | ₩14,720 | ₩13,933 | ₩13,986 | -4.03% | 642만 |
|---|
| 2026.07.24 | ₩15,147 | ₩15,428 | ₩15,000 | ₩15,040 | -0.70% | 388.4만 |
|---|
| 2026.07.23 | ₩15,508 | ₩15,601 | ₩15,107 | ₩15,201 | -1.98% | 467.3만 |
|---|
| 2026.07.22 | ₩15,014 | ₩15,287 | ₩14,987 | ₩15,187 | +1.16% | 497.3만 |
|---|
| 2026.07.21 | ₩14,106 | ₩14,747 | ₩14,093 | ₩14,734 | +4.45% | 741.4만 |
|---|
| 2026.07.20 | ₩14,013 | ₩14,387 | ₩13,946 | ₩13,973 | -0.29% | 508.3만 |
|---|
| 2026.07.17 | ₩14,293 | ₩14,433 | ₩13,899 | ₩14,347 | +0.37% | 656.6만 |
|---|
| 2026.07.16 | ₩13,613 | ₩13,986 | ₩13,613 | ₩13,853 | +1.76% | 876.3만 |
|---|
| 2026.07.15 | ₩13,506 | ₩13,746 | ₩13,366 | ₩13,572 | +0.49% | 627.5만 |
|---|
| 2026.07.14 | ₩13,386 | ₩13,539 | ₩13,112 | ₩13,359 | -0.20% | 420.5만 |
|---|
| 2026.07.13 | ₩12,932 | ₩13,446 | ₩12,885 | ₩13,332 | +3.10% | 592.4만 |
|---|
| 2026.07.10 | ₩12,785 | ₩12,832 | ₩12,485 | ₩12,638 | -1.15% | 323.8만 |
|---|
| 2026.07.09 | ₩12,805 | ₩12,805 | ₩12,518 | ₩12,705 | -0.78% | 590만 |
|---|
| 2026.07.08 | ₩12,892 | ₩13,019 | ₩12,605 | ₩12,798 | -0.72% | 786.5만 |
|---|
| 2026.07.07 | ₩12,358 | ₩12,718 | ₩12,271 | ₩12,558 | +1.62% | 629.3만 |
|---|
| 2026.07.06 | ₩12,358 | ₩12,465 | ₩12,198 | ₩12,198 | -1.30% | 515.1만 |
|---|
| 2026.07.02 | ₩12,812 | ₩12,985 | ₩12,458 | ₩12,465 | -2.71% | 625.7만 |
|---|
| 2026.07.01 | ₩13,105 | ₩13,266 | ₩12,585 | ₩12,638 | -3.56% | 701.4만 |
|---|
| 2026.06.30 | ₩13,359 | ₩13,566 | ₩13,079 | ₩13,105 | -1.90% | 591.6만 |
|---|
| 2026.06.29 | ₩13,519 | ₩13,626 | ₩13,319 | ₩13,346 | -1.28% | 570만 |
|---|
| 2026.06.26 | ₩13,346 | ₩13,626 | ₩13,212 | ₩13,506 | +1.20% | 1336.4만 |
|---|
| 2026.06.25 | ₩13,452 | ₩13,693 | ₩13,406 | ₩13,479 | +0.20% | 471.9만 |
|---|
| 2026.06.24 | ₩13,613 | ₩13,714 | ₩13,359 | ₩13,572 | -0.29% | 578.1만 |
|---|
| 2026.06.23 | ₩13,826 | ₩14,186 | ₩13,826 | ₩14,040 | +1.54% | 626만 |
|---|
| 2026.06.22 | ₩14,000 | ₩14,133 | ₩13,779 | ₩14,040 | +0.29% | 804만 |
|---|
| 2026.06.18 | ₩14,106 | ₩14,256 | ₩13,679 | ₩13,933 | -1.23% | 1021만 |
|---|
| 2026.06.17 | ₩14,547 | ₩14,814 | ₩14,348 | ₩14,387 | -1.10% | 650.9만 |
|---|
| 2026.06.16 | ₩14,373 | ₩14,647 | ₩14,304 | ₩14,440 | +0.46% | 568.4만 |
|---|
| 2026.06.15 | ₩14,587 | ₩15,079 | ₩14,416 | ₩14,707 | +0.82% | 522.7만 |
|---|
| 2026.06.12 | ₩15,094 | ₩15,694 | ₩15,014 | ₩15,454 | +2.39% | 608.3만 |
|---|
| 2026.06.11 | ₩15,928 | ₩16,015 | ₩15,201 | ₩15,321 | -3.81% | 433만 |
|---|
| 2026.06.10 | ₩15,201 | ₩15,881 | ₩15,201 | ₩15,628 | +2.81% | 615.8만 |
|---|
| 2026.06.09 | ₩15,614 | ₩15,701 | ₩14,934 | ₩15,267 | -2.22% | 503.1만 |
|---|
| 2026.06.08 | ₩15,614 | ₩15,841 | ₩15,474 | ₩15,708 | +0.60% | 468.4만 |
|---|
| 2026.06.05 | ₩16,148 | ₩16,215 | ₩15,381 | ₩15,401 | -4.63% | 441.1만 |
|---|
| 2026.06.04 | ₩16,028 | ₩16,335 | ₩15,988 | ₩16,282 | +1.58% | 344.7만 |
|---|
| 2026.06.03 | ₩16,175 | ₩16,629 | ₩15,988 | ₩16,282 | +0.66% | 720.2만 |
|---|
| 2026.06.02 | ₩16,108 | ₩16,208 | ₩15,935 | ₩16,001 | -0.66% | 581.4만 |
|---|
| 2026.06.01 | ₩15,815 | ₩16,415 | ₩15,749 | ₩16,148 | +2.11% | 654.5만 |
|---|
| 2026.05.29 | ₩15,681 | ₩15,774 | ₩15,194 | ₩15,428 | -1.62% | 757.1만 |
|---|
| 2026.05.28 | ₩16,121 | ₩16,135 | ₩15,701 | ₩15,774 | -2.15% | 423.7만 |
|---|
| 2026.05.27 | ₩16,202 | ₩16,282 | ₩15,708 | ₩15,748 | -2.80% | 740.6만 |
|---|
| 2026.05.26 | ₩17,389 | ₩17,583 | ₩16,589 | ₩16,589 | -4.60% | 603.7만 |
|---|
| 2026.05.22 | ₩17,403 | ₩17,830 | ₩17,244 | ₩17,616 | +1.23% | 651.2만 |
|---|
| 2026.05.21 | ₩18,417 | ₩18,457 | ₩17,416 | ₩17,483 | -5.07% | 689.8만 |
|---|
| 2026.05.20 | ₩18,324 | ₩18,590 | ₩17,763 | ₩18,070 | -1.38% | 855.4만 |
|---|
| 2026.05.19 | ₩18,177 | ₩18,464 | ₩17,883 | ₩18,310 | +0.73% | 648.3만 |
|---|
| 2026.05.18 | ₩17,323 | ₩18,070 | ₩17,182 | ₩17,977 | +3.78% | 1140.5만 |
|---|
| 2026.05.15 | ₩17,016 | ₩17,469 | ₩16,909 | ₩17,403 | +2.27% | 835.5만 |
|---|
| 2026.05.14 | ₩16,775 | ₩16,889 | ₩16,615 | ₩16,829 | +0.32% | 686.9만 |
|---|
| 2026.05.13 | ₩17,056 | ₩17,162 | ₩16,695 | ₩16,815 | -1.41% | 886.8만 |
|---|
| 2026.05.12 | ₩16,802 | ₩17,196 | ₩16,735 | ₩16,976 | +1.03% | 645.6만 |
|---|
| 2026.05.11 | ₩16,842 | ₩16,926 | ₩16,562 | ₩16,669 | -1.03% | 773.8만 |
|---|
| 2026.05.08 | ₩16,562 | ₩16,729 | ₩16,364 | ₩16,549 | -0.08% | 621만 |
|---|
| 2026.05.07 | ₩16,789 | ₩16,855 | ₩16,228 | ₩16,602 | -1.11% | 1667.6만 |
|---|
| 2026.05.06 | ₩17,890 | ₩18,057 | ₩17,416 | ₩17,483 | -2.28% | 801만 |
|---|
| 2026.05.05 | ₩18,924 | ₩19,071 | ₩18,337 | ₩18,577 | -1.83% | 923.4만 |
|---|
| 2026.05.04 | ₩18,083 | ₩18,377 | ₩17,756 | ₩18,297 | +1.18% | 722.7만 |
|---|
| 2026.05.01 | ₩17,936 | ₩18,030 | ₩17,396 | ₩17,963 | +0.15% | 554.9만 |
|---|
| 2026.04.30 | ₩17,776 | ₩18,257 | ₩17,690 | ₩17,950 | +0.98% | 619.6만 |
|---|
| 2026.04.29 | ₩17,830 | ₩18,203 | ₩17,710 | ₩18,150 | +1.80% | 608.6만 |
|---|
| 2026.04.28 | ₩17,456 | ₩17,603 | ₩17,296 | ₩17,443 | -0.08% | 340.1만 |
|---|
| 2026.04.27 | ₩17,189 | ₩17,423 | ₩16,942 | ₩17,056 | -0.78% | 370.4만 |
|---|
| 2026.04.24 | ₩16,902 | ₩17,049 | ₩16,662 | ₩16,989 | +0.51% | 629.9만 |
|---|
| 2026.04.23 | ₩17,109 | ₩17,276 | ₩16,869 | ₩16,949 | -0.94% | 542.9만 |
|---|
| 2026.04.22 | ₩16,468 | ₩16,869 | ₩16,315 | ₩16,855 | +2.35% | 725.1만 |
|---|
| 2026.04.21 | ₩16,121 | ₩16,422 | ₩16,041 | ₩16,348 | +1.41% | 627.5만 |
|---|
| 2026.04.20 | ₩16,041 | ₩16,215 | ₩15,754 | ₩15,988 | -0.33% | 786.6만 |
|---|
| 2026.04.17 | ₩15,721 | ₩15,881 | ₩15,167 | ₩15,761 | +0.25% | 792만 |
|---|
| 2026.04.16 | ₩16,375 | ₩16,889 | ₩16,262 | ₩16,855 | +2.93% | 507.2만 |
|---|
| 2026.04.15 | ₩16,175 | ₩16,468 | ₩16,028 | ₩16,295 | +0.74% | 745.5만 |
|---|
| 2026.04.14 | ₩16,815 | ₩16,989 | ₩16,128 | ₩16,255 | -3.33% | 625.9만 |
|---|
| 2026.04.13 | ₩17,429 | ₩17,469 | ₩16,902 | ₩17,029 | -2.30% | 489.3만 |
|---|
| 2026.04.10 | ₩16,789 | ₩17,109 | ₩16,755 | ₩17,002 | +1.27% | 522.1만 |
|---|
| 2026.04.09 | ₩17,176 | ₩17,429 | ₩16,735 | ₩16,882 | -1.71% | 803.4만 |
|---|
| 2026.04.08 | ₩16,729 | ₩17,069 | ₩16,255 | ₩17,042 | +1.87% | 1307.4만 |
|---|
| 2026.04.07 | ₩18,177 | ₩18,617 | ₩18,017 | ₩18,283 | +0.59% | 726.9만 |
|---|
| 2026.04.06 | ₩17,923 | ₩18,305 | ₩17,890 | ₩18,017 | +0.52% | 719.7만 |
|---|
| 2026.04.02 | ₩17,950 | ₩18,270 | ₩17,449 | ₩17,936 | -0.07% | 1005.8만 |
|---|
| 2026.04.01 | ₩17,643 | ₩17,936 | ₩16,709 | ₩16,989 | -3.71% | 911.6만 |
|---|
| 2026.03.31 | ₩18,070 | ₩18,564 | ₩17,423 | ₩18,017 | -0.30% | 1608.4만 |
|---|
| 2026.03.30 | ₩18,417 | ₩18,550 | ₩17,910 | ₩18,070 | -1.88% | 749.5만 |
|---|
| 2026.03.27 | ₩18,350 | ₩18,711 | ₩18,163 | ₩18,283 | -0.36% | 600.9만 |
|---|
| 2026.03.26 | ₩18,017 | ₩18,490 | ₩17,936 | ₩18,230 | +1.19% | 784.3만 |
|---|
| 2026.03.25 | ₩17,136 | ₩18,110 | ₩17,082 | ₩17,990 | +4.98% | 665.7만 |
|---|
| 2026.03.24 | ₩16,896 | ₩17,569 | ₩16,896 | ₩17,456 | +3.32% | 755.5만 |
|---|
| 2026.03.23 | ₩16,322 | ₩16,929 | ₩15,787 | ₩16,682 | +2.21% | 763.7만 |
|---|
| 2026.03.20 | ₩16,855 | ₩17,269 | ₩16,622 | ₩16,909 | +0.32% | 1904.1만 |
|---|
| 2026.03.19 | ₩16,709 | ₩16,882 | ₩16,322 | ₩16,348 | -2.16% | 836.7만 |
|---|
| 2026.03.18 | ₩16,388 | ₩16,722 | ₩16,322 | ₩16,642 | +1.55% | 760.4만 |
|---|
| 2026.03.17 | ₩16,135 | ₩16,428 | ₩16,068 | ₩16,215 | +0.50% | 792.2만 |
|---|
| 2026.03.16 | ₩15,721 | ₩16,061 | ₩15,574 | ₩15,748 | +0.17% | 796.2만 |
|---|
| 2026.03.13 | ₩15,574 | ₩16,076 | ₩15,468 | ₩16,001 | +2.74% | 530.6만 |
|---|
| 2026.03.12 | ₩16,188 | ₩16,227 | ₩15,641 | ₩15,668 | -3.22% | 976.5만 |
|---|
| 2026.03.11 | ₩15,681 | ₩16,055 | ₩15,528 | ₩15,948 | +1.70% | 1060.1만 |
|---|
| 2026.03.10 | ₩15,721 | ₩16,088 | ₩15,534 | ₩15,788 | +0.42% | 1044.1만 |
|---|
| 2026.03.09 | ₩15,815 | ₩16,368 | ₩15,668 | ₩15,961 | +0.93% | 1240.4만 |
|---|
| 2026.03.06 | ₩15,988 | ₩16,095 | ₩15,548 | ₩15,694 | -1.84% | 1442.6만 |
|---|
| 2026.03.05 | ₩15,534 | ₩15,839 | ₩15,362 | ₩15,628 | +0.60% | 1031.6만 |
|---|
| 2026.03.04 | ₩14,447 | ₩15,514 | ₩14,146 | ₩15,361 | +6.33% | 3694.9만 |
|---|
| 2026.03.03 | ₩15,281 | ₩15,548 | ₩14,660 | ₩15,000 | -1.83% | 1983.1만 |
|---|
| 2026.03.02 | ₩16,442 | ₩16,549 | ₩15,608 | ₩16,028 | -2.52% | 957.3만 |
|---|
| 2026.02.27 | ₩14,680 | ₩15,594 | ₩14,620 | ₩15,561 | +6.00% | 955.3만 |
|---|
| 2026.02.26 | ₩12,972 | ₩14,533 | ₩12,972 | ₩14,440 | +11.32% | 1061.7만 |
|---|
| 2026.02.25 | ₩13,813 | ₩13,927 | ₩13,272 | ₩13,759 | -0.39% | 480.5만 |
|---|
| 2026.02.24 | ₩13,986 | ₩14,053 | ₩13,499 | ₩13,786 | -1.43% | 580.9만 |
|---|
| 2026.02.23 | ₩14,373 | ₩14,507 | ₩13,786 | ₩13,919 | -3.16% | 503.8만 |
|---|
| 2026.02.20 | ₩14,120 | ₩14,393 | ₩14,040 | ₩14,293 | +1.23% | 684.6만 |
|---|
| 2026.02.19 | ₩14,013 | ₩14,240 | ₩13,866 | ₩14,213 | +1.43% | 547.3만 |
|---|
| 2026.02.18 | ₩13,613 | ₩13,839 | ₩13,452 | ₩13,733 | +0.88% | 651.1만 |
|---|
| 2026.02.17 | ₩13,813 | ₩14,066 | ₩13,065 | ₩13,292 | -3.77% | 465만 |
|---|
| 2026.02.13 | ₩13,105 | ₩13,739 | ₩13,105 | ₩13,653 | +4.18% | 320.7만 |
|---|
| 2026.02.12 | ₩13,786 | ₩13,959 | ₩12,625 | ₩13,105 | -4.94% | 635.3만 |
|---|
| 2026.02.11 | ₩13,919 | ₩14,146 | ₩13,719 | ₩14,080 | +1.15% | 499.9만 |
|---|
| 2026.02.10 | ₩13,759 | ₩13,826 | ₩13,352 | ₩13,532 | -1.65% | 480.1만 |
|---|
| 2026.02.09 | ₩13,546 | ₩13,853 | ₩13,426 | ₩13,746 | +1.48% | 377.9만 |
|---|
| 2026.02.06 | ₩12,945 | ₩13,579 | ₩12,892 | ₩13,506 | +4.33% | 516.2만 |
|---|
| 2026.02.05 | ₩13,159 | ₩13,346 | ₩12,705 | ₩12,812 | -2.64% | 594.6만 |
|---|
| 2026.02.04 | ₩12,985 | ₩13,519 | ₩12,979 | ₩13,479 | +3.80% | 625만 |
|---|
| 2026.02.03 | ₩12,612 | ₩13,039 | ₩12,385 | ₩12,972 | +2.86% | 584.8만 |
|---|
| 2026.02.02 | ₩12,385 | ₩12,812 | ₩12,211 | ₩12,585 | +1.62% | 571.5만 |
|---|
| 2026.01.30 | ₩12,732 | ₩13,212 | ₩12,638 | ₩13,039 | +2.41% | 788.8만 |
|---|
| 2026.01.29 | ₩12,879 | ₩13,105 | ₩12,545 | ₩12,785 | -0.73% | 1046만 |
|---|
| 2026.01.28 | ₩12,478 | ₩12,572 | ₩12,058 | ₩12,345 | -1.07% | 504.7만 |
|---|
| 2026.01.27 | ₩11,918 | ₩12,331 | ₩11,771 | ₩12,305 | +3.25% | 560.9만 |
|---|
| 2026.01.26 | ₩11,784 | ₩11,878 | ₩11,497 | ₩11,798 | +0.11% | 544.4만 |
|---|
| 2026.01.23 | ₩11,597 | ₩11,777 | ₩11,471 | ₩11,624 | +0.23% | 517.8만 |
|---|
| 2026.01.22 | ₩11,410 | ₩11,611 | ₩11,170 | ₩11,384 | -0.23% | 460.8만 |
|---|
| 2026.01.21 | ₩11,250 | ₩11,677 | ₩11,250 | ₩11,517 | +2.37% | 764.3만 |
|---|
| 2026.01.20 | ₩11,384 | ₩11,437 | ₩10,866 | ₩10,943 | -3.87% | 511만 |
|---|
| 2026.01.16 | ₩11,184 | ₩11,257 | ₩11,050 | ₩11,184 | 0.00% | 395만 |
|---|
| 2026.01.15 | ₩11,023 | ₩11,310 | ₩10,863 | ₩11,197 | +1.57% | 524.9만 |
|---|
| 2026.01.14 | ₩11,104 | ₩11,664 | ₩11,077 | ₩11,344 | +2.16% | 642.5만 |
|---|
| 2026.01.13 | ₩10,983 | ₩11,217 | ₩10,863 | ₩11,077 | +0.85% | 613.3만 |
|---|
| 2026.01.12 | ₩10,850 | ₩11,007 | ₩10,730 | ₩10,837 | -0.12% | 400.4만 |
|---|
| 2026.01.09 | ₩11,010 | ₩11,170 | ₩10,757 | ₩10,837 | -1.58% | 680.9만 |
|---|
| 2026.01.08 | ₩10,423 | ₩11,272 | ₩10,356 | ₩11,010 | +5.63% | 1057.5만 |
|---|
| 2026.01.07 | ₩10,663 | ₩10,727 | ₩10,249 | ₩10,343 | -3.00% | 685만 |
|---|
| 2026.01.06 | ₩10,957 | ₩11,061 | ₩10,663 | ₩10,717 | -2.19% | 533.6만 |
|---|
| 2026.01.05 | ₩11,677 | ₩11,824 | ₩10,516 | ₩10,997 | -5.83% | 809.8만 |
|---|
| 2026.01.02 | ₩11,210 | ₩11,384 | ₩10,997 | ₩11,357 | +1.31% | 655.4만 |
|---|
| 2025.12.31 | ₩11,224 | ₩11,264 | ₩11,050 | ₩11,197 | -0.24% | 396.7만 |
|---|
| 2025.12.30 | ₩11,277 | ₩11,417 | ₩11,170 | ₩11,237 | -0.36% | 581.5만 |
|---|
| 2025.12.29 | ₩11,104 | ₩11,264 | ₩11,077 | ₩11,130 | +0.24% | 413.4만 |
|---|
| 2025.12.26 | ₩11,037 | ₩11,170 | ₩10,905 | ₩11,010 | -0.24% | 297.8만 |
|---|
| 2025.12.24 | ₩10,983 | ₩11,124 | ₩10,877 | ₩11,117 | +1.22% | 277.9만 |
|---|
| 2025.12.23 | ₩11,064 | ₩11,170 | ₩10,877 | ₩11,077 | +0.12% | 445만 |
|---|
| 2025.12.22 | ₩11,010 | ₩11,304 | ₩10,963 | ₩10,997 | -0.12% | 556.8만 |
|---|
| 2025.12.19 | ₩10,810 | ₩10,970 | ₩10,717 | ₩10,743 | -0.62% | 1062.4만 |
|---|
| 2025.12.18 | ₩11,277 | ₩11,317 | ₩10,743 | ₩10,757 | -4.62% | 697.9만 |
|---|
| 2025.12.17 | ₩11,344 | ₩11,501 | ₩10,943 | ₩11,344 | 0.00% | 871.4만 |
|---|
| 2025.12.16 | ₩11,477 | ₩11,531 | ₩10,997 | ₩11,023 | -3.95% | 1082만 |
|---|
| 2025.12.15 | ₩12,612 | ₩12,638 | ₩11,878 | ₩11,904 | -5.61% | 601.7만 |
|---|
| 2025.12.12 | ₩12,825 | ₩12,959 | ₩12,512 | ₩12,545 | -2.19% | 1092.4만 |
|---|
| 2025.12.11 | ₩12,678 | ₩12,892 | ₩12,471 | ₩12,678 | 0.00% | 368.8만 |
|---|
| 2025.12.10 | ₩13,052 | ₩13,105 | ₩12,552 | ₩13,025 | -0.20% | 711.2만 |
|---|
| 2025.12.09 | ₩13,212 | ₩13,352 | ₩12,959 | ₩13,159 | -0.40% | 395만 |
|---|
| 2025.12.08 | ₩13,239 | ₩13,412 | ₩13,092 | ₩13,225 | -0.10% | 305.3만 |
|---|
| 2025.12.05 | ₩13,039 | ₩13,646 | ₩13,039 | ₩13,319 | +2.15% | 307.1만 |
|---|
| 2025.12.04 | ₩13,052 | ₩13,199 | ₩13,005 | ₩13,039 | -0.10% | 238.3만 |
|---|
| 2025.12.03 | ₩12,598 | ₩13,079 | ₩12,598 | ₩12,945 | +2.75% | 467.4만 |
|---|
| 2025.12.02 | ₩12,505 | ₩12,585 | ₩12,265 | ₩12,478 | -0.21% | 306.4만 |
|---|
| 2025.12.01 | ₩12,545 | ₩12,852 | ₩12,451 | ₩12,478 | -0.53% | 341.4만 |
|---|
| 2025.11.28 | ₩12,331 | ₩12,638 | ₩12,318 | ₩12,585 | +2.06% | 187.6만 |
|---|
| 2025.11.26 | ₩12,265 | ₩12,625 | ₩12,251 | ₩12,345 | +0.65% | 425.7만 |
|---|
| 2025.11.25 | ₩12,064 | ₩12,291 | ₩11,884 | ₩12,265 | +1.66% | 315.5만 |
|---|
| 2025.11.24 | ₩11,611 | ₩12,318 | ₩11,517 | ₩12,225 | +5.29% | 415.2만 |
|---|
| 2025.11.21 | ₩11,531 | ₩11,824 | ₩10,963 | ₩11,784 | +2.20% | 950.1만 |
|---|
| 2025.11.20 | ₩12,078 | ₩12,545 | ₩11,631 | ₩11,664 | -3.43% | 652.3만 |
|---|
| 2025.11.19 | ₩11,757 | ₩12,078 | ₩11,557 | ₩12,024 | +2.27% | 544.4만 |
|---|
| 2025.11.18 | ₩11,611 | ₩12,198 | ₩11,531 | ₩11,984 | +3.22% | 545.1만 |
|---|
| 2025.11.17 | ₩12,238 | ₩12,445 | ₩11,684 | ₩11,838 | -3.27% | 501.3만 |
|---|
| 2025.11.14 | ₩12,104 | ₩12,598 | ₩11,878 | ₩12,451 | +2.87% | 510만 |
|---|
| 2025.11.13 | ₩12,251 | ₩12,512 | ₩12,091 | ₩12,225 | -0.22% | 535.6만 |
|---|
| 2025.11.12 | ₩12,838 | ₩12,945 | ₩12,131 | ₩12,171 | -5.20% | 875.1만 |
|---|
| 2025.11.11 | ₩12,091 | ₩13,099 | ₩11,971 | ₩12,932 | +6.95% | 1335.8만 |
|---|
| 2025.11.10 | ₩12,104 | ₩12,118 | ₩11,624 | ₩11,958 | -1.21% | 376.2만 |
|---|
| 2025.11.07 | ₩11,410 | ₩11,878 | ₩11,184 | ₩11,824 | +3.63% | 660만 |
|---|
| 2025.11.06 | ₩10,890 | ₩11,475 | ₩10,877 | ₩11,317 | +3.92% | 690.1만 |
|---|
| 2025.11.05 | ₩10,810 | ₩11,164 | ₩10,717 | ₩10,783 | -0.25% | 681.7만 |
|---|
| 2025.11.04 | ₩11,210 | ₩11,370 | ₩10,663 | ₩10,743 | -4.17% | 1257.6만 |
|---|
| 2025.11.03 | ₩11,130 | ₩11,624 | ₩10,850 | ₩11,397 | +2.40% | 981.2만 |
|---|
| 2025.10.31 | ₩10,930 | ₩11,317 | ₩10,810 | ₩11,250 | +2.93% | 522.1만 |
|---|
| 2025.10.30 | ₩10,770 | ₩11,184 | ₩10,636 | ₩10,877 | +0.99% | 555만 |
|---|
| 2025.10.29 | ₩10,810 | ₩11,061 | ₩10,676 | ₩10,863 | +0.49% | 485.3만 |
|---|
| 2025.10.28 | ₩11,210 | ₩11,210 | ₩10,750 | ₩10,797 | -3.69% | 550.9만 |
|---|
| 2025.10.27 | ₩11,344 | ₩11,517 | ₩11,224 | ₩11,237 | -0.94% | 411.5만 |
|---|
| 2025.10.24 | ₩11,491 | ₩11,584 | ₩11,177 | ₩11,184 | -2.67% | 320.9만 |
|---|
| 2025.10.23 | ₩11,330 | ₩11,531 | ₩11,197 | ₩11,384 | +0.47% | 604.8만 |
|---|
| 2025.10.22 | ₩10,757 | ₩10,970 | ₩10,583 | ₩10,757 | 0.00% | 465.9만 |
|---|
| 2025.10.21 | ₩10,863 | ₩10,943 | ₩10,663 | ₩10,663 | -1.84% | 479.4만 |
|---|
| 2025.10.20 | ₩11,037 | ₩11,277 | ₩10,797 | ₩10,810 | -2.06% | 357.4만 |
|---|
| 2025.10.17 | ₩11,157 | ₩11,330 | ₩10,797 | ₩11,010 | -1.32% | 405.5만 |
|---|
| 2025.10.16 | ₩11,424 | ₩11,744 | ₩11,077 | ₩11,224 | -1.75% | 617.9만 |
|---|
| 2025.10.15 | ₩11,370 | ₩11,624 | ₩11,104 | ₩11,170 | -1.76% | 438.2만 |
|---|
| 2025.10.14 | ₩11,104 | ₩11,424 | ₩11,084 | ₩11,157 | +0.48% | 297.4만 |
|---|
| 2025.10.13 | ₩10,970 | ₩11,504 | ₩10,837 | ₩11,477 | +4.62% | 391.5만 |
|---|
| 2025.10.10 | ₩11,731 | ₩11,798 | ₩10,757 | ₩10,783 | -8.08% | 683.9만 |
|---|