시장 데이터를 불러오는 중
전체 종목
Cross Timbers Royalty Trust Common Stock 과거 주가
Cross Timbers Royalty Trust Common Stock · CRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cross Timbers Royalty Trust Common Stock · CRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,040 | ₩16,254 | ₩15,718 | ₩16,000 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,477 | ₩16,201 | ₩15,236 | ₩16,000 | +3.38% | 1만 |
| 2026.10.07 | ₩15,129 | ₩15,424 | ₩15,048 | ₩15,424 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,450 | ₩15,517 | ₩15,196 | ₩15,223 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,598 | ₩15,812 | ₩15,437 | ₩15,437 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,196 | ₩16,335 | ₩15,196 | ₩15,772 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,544 | ₩16,107 | ₩15,196 | ₩15,383 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,933 | ₩16,174 | ₩15,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,866 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,415 | ₩16,603 | ₩15,785 | ₩16,027 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,804 | ₩17,246 | ₩16,375 | ₩16,509 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,335 | ₩17,367 | ₩16,335 | ₩16,750 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,960 | ₩16,750 | ₩15,960 | ₩16,415 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,268 | ₩16,388 | ₩15,705 | ₩15,852 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,415 | ₩16,442 | ₩15,946 | ₩16,402 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩17,045 | ₩17,085 | ₩16,348 | ₩16,509 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,273 | ₩17,273 | ₩16,589 | ₩17,085 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,951 | ₩17,554 | ₩15,772 | ₩17,393 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,487 | ₩17,487 | ₩16,161 | ₩16,884 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,201 | ₩17,621 | ₩16,080 | ₩17,514 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩16,027 | ₩16,080 | ₩15,933 | ₩16,067 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,129 | ₩15,946 | ₩15,129 | ₩15,692 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,169 | ₩15,276 | ₩15,008 | ₩15,115 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,075 | ₩15,410 | ₩14,995 | ₩15,156 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,633 | ₩15,316 | ₩14,593 | ₩15,035 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,177 | ₩14,713 | ₩14,177 | ₩14,687 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,204 | ₩14,365 | ₩14,151 | ₩14,271 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,097 | ₩14,352 | ₩14,043 | ₩14,177 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,936 | ₩14,164 | ₩13,936 | ₩14,110 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩14,003 | ₩14,070 | ₩13,802 | ₩14,003 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,231 | ₩14,231 | ₩13,936 | ₩13,963 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,097 | ₩14,365 | ₩14,003 | ₩14,084 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,218 | ₩14,244 | ₩13,856 | ₩14,057 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,204 | ₩14,419 | ₩14,110 | ₩14,218 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,298 | ₩14,486 | ₩14,124 | ₩14,218 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,218 | ₩14,606 | ₩14,191 | ₩14,486 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,137 | ₩14,298 | ₩14,070 | ₩14,070 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,204 | ₩14,204 | ₩13,789 | ₩14,124 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,204 | ₩14,311 | ₩14,097 | ₩14,177 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,070 | ₩14,244 | ₩13,990 | ₩14,164 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,574 | ₩14,177 | ₩13,574 | ₩13,896 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,239 | ₩13,735 | ₩13,239 | ₩13,494 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,641 | ₩13,641 | ₩13,213 | ₩13,534 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,172 | ₩13,440 | ₩13,172 | ₩13,347 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,440 | ₩13,641 | ₩12,730 | ₩13,280 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,561 | ₩13,641 | ₩13,186 | ₩13,454 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,588 | ₩13,668 | ₩13,507 | ₩13,561 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,427 | ₩13,735 | ₩13,427 | ₩13,628 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,548 | ₩13,561 | ₩13,414 | ₩13,521 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,695 | ₩13,816 | ₩13,641 | ₩13,762 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,668 | ₩13,802 | ₩13,414 | ₩13,695 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,641 | ₩13,695 | ₩13,521 | ₩13,628 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,467 | ₩13,775 | ₩13,467 | ₩13,641 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,574 | ₩13,574 | ₩13,280 | ₩13,360 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,601 | ₩13,601 | ₩13,414 | ₩13,534 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,400 | ₩13,842 | ₩13,373 | ₩13,601 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩13,012 | ₩13,400 | ₩12,998 | ₩13,293 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩13,038 | ₩13,132 | ₩12,864 | ₩12,931 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,065 | ₩13,146 | ₩12,784 | ₩12,985 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,132 | ₩13,132 | ₩12,502 | ₩12,945 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,065 | ₩13,400 | ₩12,663 | ₩13,213 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,422 | ₩12,422 | ₩12,100 | ₩12,301 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,502 | ₩12,502 | ₩12,060 | ₩12,422 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,502 | ₩12,623 | ₩12,368 | ₩12,502 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,462 | ₩12,462 | ₩12,248 | ₩12,395 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,449 | ₩12,462 | ₩12,221 | ₩12,342 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,221 | ₩12,355 | ₩12,047 | ₩12,221 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,328 | ₩12,328 | ₩12,154 | ₩12,248 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,087 | ₩12,301 | ₩11,940 | ₩12,288 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,074 | ₩12,194 | ₩11,792 | ₩12,087 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,114 | ₩12,382 | ₩12,087 | ₩12,087 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,194 | ₩12,261 | ₩11,993 | ₩12,114 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,899 | ₩12,208 | ₩11,899 | ₩12,114 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,993 | ₩12,194 | ₩11,873 | ₩11,980 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,940 | ₩12,275 | ₩11,886 | ₩12,100 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,698 | ₩12,007 | ₩11,698 | ₩11,913 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,538 | ₩11,873 | ₩11,390 | ₩11,618 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,203 | ₩12,060 | ₩11,203 | ₩11,497 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,631 | ₩11,765 | ₩11,216 | ₩11,457 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,596 | ₩13,186 | ₩11,899 | ₩11,966 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩13,012 | ₩13,869 | ₩12,623 | ₩12,623 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,266 | ₩13,534 | ₩13,065 | ₩13,079 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,365 | ₩14,365 | ₩13,320 | ₩13,467 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,432 | ₩14,606 | ₩14,378 | ₩14,459 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,432 | ₩14,526 | ₩14,432 | ₩14,486 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,365 | ₩14,526 | ₩14,365 | ₩14,526 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,338 | ₩14,459 | ₩14,338 | ₩14,459 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,338 | ₩14,459 | ₩14,338 | ₩14,419 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,352 | ₩14,579 | ₩14,338 | ₩14,392 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,338 | ₩14,539 | ₩14,338 | ₩14,499 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,271 | ₩14,472 | ₩14,097 | ₩14,472 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,896 | ₩14,218 | ₩13,802 | ₩14,218 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,976 | ₩14,137 | ₩13,775 | ₩14,043 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,204 | ₩14,338 | ₩13,735 | ₩14,110 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,352 | ₩14,579 | ₩14,191 | ₩14,352 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,512 | ₩14,566 | ₩14,204 | ₩14,445 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,378 | ₩14,740 | ₩14,164 | ₩14,660 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,311 | ₩14,579 | ₩14,244 | ₩14,271 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,526 | ₩14,633 | ₩14,419 | ₩14,419 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,151 | ₩14,740 | ₩13,936 | ₩14,539 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,325 | ₩14,352 | ₩14,057 | ₩14,325 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,459 | ₩14,700 | ₩14,070 | ₩14,204 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,749 | ₩14,727 | ₩13,749 | ₩14,419 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,593 | ₩14,727 | ₩14,285 | ₩14,593 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,271 | ₩14,727 | ₩14,204 | ₩14,459 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,124 | ₩14,472 | ₩14,110 | ₩14,191 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩14,030 | ₩14,271 | ₩13,842 | ₩14,191 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,191 | ₩14,231 | ₩14,084 | ₩14,110 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,084 | ₩14,311 | ₩14,084 | ₩14,164 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,110 | ₩14,392 | ₩14,017 | ₩14,258 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,191 | ₩14,593 | ₩14,164 | ₩14,419 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,151 | ₩14,579 | ₩14,151 | ₩14,419 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,298 | ₩14,593 | ₩14,110 | ₩14,258 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,204 | ₩14,579 | ₩14,097 | ₩14,419 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,593 | ₩14,807 | ₩14,352 | ₩14,512 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,539 | ₩14,807 | ₩14,258 | ₩14,673 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,097 | ₩14,472 | ₩14,097 | ₩14,325 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,271 | ₩14,311 | ₩13,896 | ₩14,231 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,472 | ₩14,620 | ₩14,164 | ₩14,271 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,244 | ₩14,727 | ₩14,164 | ₩14,646 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,151 | ₩14,271 | ₩13,990 | ₩14,191 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,708 | ₩14,338 | ₩13,588 | ₩14,151 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩14,030 | ₩14,191 | ₩13,521 | ₩14,043 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,775 | ₩14,110 | ₩13,775 | ₩14,057 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,762 | ₩14,218 | ₩13,708 | ₩14,151 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,097 | ₩14,258 | ₩13,548 | ₩13,923 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,177 | ₩14,405 | ₩13,990 | ₩14,244 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩14,057 | ₩14,070 | ₩13,802 | ₩13,936 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,405 | ₩14,405 | ₩14,057 | ₩14,177 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,137 | ₩14,472 | ₩13,400 | ₩14,405 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,070 | ₩14,673 | ₩13,708 | ₩14,472 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,365 | ₩14,660 | ₩14,070 | ₩14,070 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,472 | ₩14,847 | ₩13,990 | ₩14,405 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,909 | ₩14,606 | ₩13,909 | ₩14,191 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,807 | ₩14,807 | ₩13,990 | ₩14,177 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,740 | ₩14,874 | ₩14,258 | ₩14,740 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,400 | ₩14,244 | ₩13,306 | ₩14,244 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,239 | ₩13,387 | ₩13,038 | ₩13,387 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,797 | ₩13,387 | ₩12,623 | ₩13,347 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,266 | ₩13,320 | ₩12,422 | ₩12,730 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,998 | ₩13,266 | ₩12,355 | ₩13,199 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,400 | ₩13,400 | ₩12,985 | ₩13,025 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,400 | ₩13,400 | ₩13,266 | ₩13,320 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,132 | ₩13,333 | ₩13,065 | ₩13,253 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩13,038 | ₩13,132 | ₩12,878 | ₩13,052 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,186 | ₩13,293 | ₩12,663 | ₩12,891 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,333 | ₩13,387 | ₩12,529 | ₩13,159 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩13,052 | ₩13,548 | ₩13,012 | ₩13,333 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,864 | ₩13,092 | ₩12,730 | ₩13,092 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,172 | ₩13,172 | ₩12,650 | ₩12,797 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,744 | ₩13,199 | ₩12,663 | ₩13,105 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,878 | ₩12,891 | ₩12,596 | ₩12,730 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,275 | ₩12,730 | ₩12,248 | ₩12,730 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,060 | ₩12,248 | ₩11,940 | ₩12,154 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,194 | ₩12,194 | ₩11,846 | ₩12,033 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,261 | ₩12,261 | ₩11,886 | ₩12,047 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,966 | ₩12,114 | ₩11,966 | ₩12,074 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,100 | ₩12,114 | ₩11,980 | ₩12,033 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,154 | ₩12,181 | ₩12,020 | ₩12,114 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,886 | ₩12,194 | ₩11,873 | ₩12,047 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,060 | ₩12,127 | ₩11,873 | ₩11,966 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,060 | ₩12,261 | ₩11,966 | ₩11,980 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,524 | ₩12,167 | ₩11,524 | ₩12,047 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,417 | ₩11,631 | ₩11,390 | ₩11,631 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,591 | ₩11,605 | ₩11,256 | ₩11,471 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,511 | ₩11,618 | ₩11,337 | ₩11,591 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,524 | ₩11,591 | ₩11,337 | ₩11,484 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,337 | ₩11,564 | ₩11,337 | ₩11,511 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,377 | ₩11,417 | ₩11,270 | ₩11,404 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,444 | ₩11,457 | ₩11,189 | ₩11,350 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,283 | ₩11,591 | ₩11,229 | ₩11,350 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,323 | ₩11,591 | ₩11,122 | ₩11,337 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,471 | ₩11,524 | ₩11,243 | ₩11,444 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,471 | ₩11,765 | ₩11,109 | ₩11,363 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,605 | ₩11,792 | ₩11,337 | ₩11,538 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,698 | ₩11,792 | ₩11,564 | ₩11,792 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,712 | ₩11,859 | ₩11,524 | ₩11,739 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,618 | ₩11,712 | ₩11,524 | ₩11,658 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,725 | ₩11,725 | ₩11,538 | ₩11,698 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,484 | ₩11,672 | ₩11,484 | ₩11,631 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,551 | ₩11,752 | ₩11,122 | ₩11,484 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,873 | ₩11,873 | ₩11,069 | ₩11,430 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,591 | ₩11,859 | ₩11,538 | ₩11,846 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,069 | ₩11,591 | ₩11,069 | ₩11,591 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,122 | ₩11,122 | ₩10,935 | ₩11,082 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,055 | ₩11,189 | ₩10,935 | ₩11,015 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,082 | ₩11,189 | ₩10,881 | ₩11,015 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,055 | ₩11,069 | ₩10,948 | ₩10,948 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,948 | ₩11,042 | ₩10,921 | ₩11,002 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩11,042 | ₩11,042 | ₩10,814 | ₩10,988 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,854 | ₩11,042 | ₩10,841 | ₩11,042 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩11,002 | ₩11,042 | ₩10,801 | ₩10,908 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,774 | ₩11,015 | ₩10,774 | ₩10,908 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,492 | ₩10,734 | ₩10,492 | ₩10,720 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,747 | ₩10,747 | ₩10,466 | ₩10,466 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,653 | ₩10,747 | ₩10,412 | ₩10,653 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,747 | ₩10,841 | ₩10,640 | ₩10,667 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,653 | ₩10,854 | ₩10,466 | ₩10,707 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,439 | ₩10,801 | ₩10,439 | ₩10,573 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,425 | ₩10,720 | ₩10,425 | ₩10,559 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,586 | ₩10,653 | ₩10,425 | ₩10,573 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,841 | ₩10,921 | ₩10,586 | ₩10,613 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,849 | ₩11,082 | ₩9,849 | ₩10,734 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,184 | ₩10,345 | ₩9,836 | ₩9,836 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,318 | ₩10,492 | ₩10,224 | ₩10,224 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,720 | ₩10,774 | ₩10,211 | ₩10,265 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,854 | ₩11,015 | ₩10,720 | ₩10,801 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩11,015 | ₩11,203 | ₩10,935 | ₩10,948 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,693 | ₩11,028 | ₩10,667 | ₩10,921 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,827 | ₩11,002 | ₩10,600 | ₩10,640 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,082 | ₩11,283 | ₩10,734 | ₩10,734 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,256 | ₩11,390 | ₩11,082 | ₩11,082 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,457 | ₩11,685 | ₩11,457 | ₩11,538 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,511 | ₩11,645 | ₩11,350 | ₩11,511 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,176 | ₩11,457 | ₩11,109 | ₩11,417 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,725 | ₩11,873 | ₩11,203 | ₩11,229 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,873 | ₩11,913 | ₩11,739 | ₩11,792 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,779 | ₩12,047 | ₩11,739 | ₩11,940 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,739 | ₩11,899 | ₩11,739 | ₩11,859 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,725 | ₩11,953 | ₩11,725 | ₩11,846 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,752 | ₩11,765 | ₩11,725 | ₩11,739 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,832 | ₩12,047 | ₩11,792 | ₩11,819 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,114 | ₩12,127 | ₩11,806 | ₩11,846 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩12,007 | ₩12,060 | ₩11,886 | ₩11,993 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,739 | ₩12,047 | ₩11,725 | ₩12,007 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,725 | ₩12,047 | ₩11,725 | ₩11,846 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,725 | ₩12,047 | ₩11,725 | ₩11,913 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩12,020 | ₩12,087 | ₩11,591 | ₩11,779 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩11,042 | ₩12,328 | ₩10,988 | ₩11,792 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,466 | ₩11,028 | ₩10,385 | ₩10,988 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,385 | ₩10,519 | ₩10,332 | ₩10,452 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,117 | ₩10,412 | ₩10,117 | ₩10,412 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,184 | ₩10,278 | ₩10,144 | ₩10,198 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,211 | ₩10,278 | ₩10,050 | ₩10,211 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,198 | ₩10,412 | ₩10,184 | ₩10,224 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,956 | ₩10,452 | ₩9,956 | ₩10,358 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,064 | ₩10,064 | ₩9,930 | ₩10,023 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,970 | ₩10,131 | ₩9,970 | ₩10,050 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,144 | ₩10,238 | ₩9,943 | ₩10,010 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,997 | ₩10,198 | ₩9,997 | ₩10,144 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,224 | ₩10,439 | ₩9,916 | ₩9,997 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,265 | ₩10,720 | ₩10,265 | ₩10,546 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,782 | ₩10,345 | ₩9,782 | ₩10,238 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,554 | ₩9,769 | ₩9,554 | ₩9,715 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,501 | ₩9,595 | ₩9,501 | ₩9,554 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,501 | ₩9,595 | ₩9,474 | ₩9,487 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,782 | ₩9,782 | ₩9,541 | ₩9,581 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,970 | ₩9,983 | ₩9,769 | ₩9,769 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,050 | ₩10,345 | ₩9,970 | ₩10,023 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,956 | ₩10,144 | ₩9,956 | ₩10,010 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,144 | ₩10,358 | ₩9,916 | ₩9,916 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,144 | ₩10,372 | ₩10,050 | ₩10,090 | -0.53% | 2.5만 |
|---|