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 | ₩15,988 | ₩16,201 | ₩15,667 | ₩15,948 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,427 | ₩16,148 | ₩15,186 | ₩15,948 | +3.38% | 1만 |
| 2026.10.07 | ₩15,079 | ₩15,373 | ₩14,999 | ₩15,373 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,400 | ₩15,467 | ₩15,146 | ₩15,173 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,547 | ₩15,761 | ₩15,387 | ₩15,387 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,146 | ₩16,282 | ₩15,146 | ₩15,721 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,494 | ₩16,055 | ₩15,146 | ₩15,333 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,881 | ₩16,121 | ₩15,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,814 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,362 | ₩16,549 | ₩15,734 | ₩15,974 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,749 | ₩17,190 | ₩16,322 | ₩16,455 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,282 | ₩17,310 | ₩16,282 | ₩16,696 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,908 | ₩16,696 | ₩15,908 | ₩16,362 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,215 | ₩16,335 | ₩15,654 | ₩15,801 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,362 | ₩16,388 | ₩15,894 | ₩16,348 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩16,989 | ₩17,030 | ₩16,295 | ₩16,455 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,217 | ₩17,217 | ₩16,535 | ₩17,030 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,896 | ₩17,497 | ₩15,721 | ₩17,337 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,430 | ₩17,430 | ₩16,108 | ₩16,829 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,148 | ₩17,564 | ₩16,028 | ₩17,457 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩15,974 | ₩16,028 | ₩15,881 | ₩16,014 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,079 | ₩15,894 | ₩15,079 | ₩15,640 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,120 | ₩15,226 | ₩14,959 | ₩15,066 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,026 | ₩15,360 | ₩14,946 | ₩15,106 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,585 | ₩15,266 | ₩14,545 | ₩14,986 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,131 | ₩14,665 | ₩14,131 | ₩14,639 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,158 | ₩14,318 | ₩14,104 | ₩14,225 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,051 | ₩14,305 | ₩13,998 | ₩14,131 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,891 | ₩14,118 | ₩13,891 | ₩14,064 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩13,958 | ₩14,024 | ₩13,757 | ₩13,958 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,185 | ₩14,185 | ₩13,891 | ₩13,917 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,051 | ₩14,318 | ₩13,958 | ₩14,038 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,171 | ₩14,198 | ₩13,811 | ₩14,011 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,158 | ₩14,372 | ₩14,064 | ₩14,171 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,251 | ₩14,438 | ₩14,078 | ₩14,171 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,171 | ₩14,559 | ₩14,145 | ₩14,438 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,091 | ₩14,251 | ₩14,024 | ₩14,024 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,158 | ₩14,158 | ₩13,744 | ₩14,078 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,158 | ₩14,265 | ₩14,051 | ₩14,131 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,024 | ₩14,198 | ₩13,944 | ₩14,118 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,530 | ₩14,131 | ₩13,530 | ₩13,851 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,196 | ₩13,690 | ₩13,196 | ₩13,450 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,597 | ₩13,597 | ₩13,170 | ₩13,490 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,129 | ₩13,397 | ₩13,129 | ₩13,303 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,397 | ₩13,597 | ₩12,689 | ₩13,236 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,517 | ₩13,597 | ₩13,143 | ₩13,410 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,543 | ₩13,624 | ₩13,463 | ₩13,517 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,383 | ₩13,690 | ₩13,383 | ₩13,584 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,503 | ₩13,517 | ₩13,370 | ₩13,477 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,650 | ₩13,771 | ₩13,597 | ₩13,717 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,624 | ₩13,757 | ₩13,370 | ₩13,650 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,597 | ₩13,650 | ₩13,477 | ₩13,584 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,423 | ₩13,730 | ₩13,423 | ₩13,597 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,530 | ₩13,530 | ₩13,236 | ₩13,316 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,557 | ₩13,557 | ₩13,370 | ₩13,490 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,357 | ₩13,797 | ₩13,330 | ₩13,557 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩12,969 | ₩13,357 | ₩12,956 | ₩13,250 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩12,996 | ₩13,089 | ₩12,822 | ₩12,889 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,023 | ₩13,103 | ₩12,742 | ₩12,942 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,089 | ₩13,089 | ₩12,462 | ₩12,902 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,023 | ₩13,357 | ₩12,622 | ₩13,170 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,381 | ₩12,381 | ₩12,061 | ₩12,261 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,462 | ₩12,462 | ₩12,021 | ₩12,381 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,462 | ₩12,582 | ₩12,328 | ₩12,462 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,422 | ₩12,422 | ₩12,208 | ₩12,355 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,408 | ₩12,422 | ₩12,181 | ₩12,301 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,181 | ₩12,315 | ₩12,007 | ₩12,181 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,288 | ₩12,288 | ₩12,114 | ₩12,208 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,048 | ₩12,261 | ₩11,901 | ₩12,248 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,034 | ₩12,154 | ₩11,754 | ₩12,048 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,074 | ₩12,341 | ₩12,048 | ₩12,048 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,154 | ₩12,221 | ₩11,954 | ₩12,074 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,861 | ₩12,168 | ₩11,861 | ₩12,074 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,954 | ₩12,154 | ₩11,834 | ₩11,941 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,901 | ₩12,235 | ₩11,847 | ₩12,061 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,660 | ₩11,967 | ₩11,660 | ₩11,874 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,500 | ₩11,834 | ₩11,353 | ₩11,580 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,166 | ₩12,021 | ₩11,166 | ₩11,460 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,593 | ₩11,727 | ₩11,179 | ₩11,420 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,555 | ₩13,143 | ₩11,861 | ₩11,927 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩12,969 | ₩13,824 | ₩12,582 | ₩12,582 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,223 | ₩13,490 | ₩13,023 | ₩13,036 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,318 | ₩14,318 | ₩13,276 | ₩13,423 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,385 | ₩14,559 | ₩14,332 | ₩14,412 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,385 | ₩14,478 | ₩14,385 | ₩14,438 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,318 | ₩14,478 | ₩14,318 | ₩14,478 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,291 | ₩14,412 | ₩14,291 | ₩14,412 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,291 | ₩14,412 | ₩14,291 | ₩14,372 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,305 | ₩14,532 | ₩14,291 | ₩14,345 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,291 | ₩14,492 | ₩14,291 | ₩14,452 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,225 | ₩14,425 | ₩14,051 | ₩14,425 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,851 | ₩14,171 | ₩13,757 | ₩14,171 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,931 | ₩14,091 | ₩13,730 | ₩13,998 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,158 | ₩14,291 | ₩13,690 | ₩14,064 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,305 | ₩14,532 | ₩14,145 | ₩14,305 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,465 | ₩14,519 | ₩14,158 | ₩14,398 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,332 | ₩14,692 | ₩14,118 | ₩14,612 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,265 | ₩14,532 | ₩14,198 | ₩14,225 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,478 | ₩14,585 | ₩14,372 | ₩14,372 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,104 | ₩14,692 | ₩13,891 | ₩14,492 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,278 | ₩14,305 | ₩14,011 | ₩14,278 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,412 | ₩14,652 | ₩14,024 | ₩14,158 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,704 | ₩14,679 | ₩13,704 | ₩14,372 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,545 | ₩14,679 | ₩14,238 | ₩14,545 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,225 | ₩14,679 | ₩14,158 | ₩14,412 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,078 | ₩14,425 | ₩14,064 | ₩14,145 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩13,984 | ₩14,225 | ₩13,797 | ₩14,145 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,145 | ₩14,185 | ₩14,038 | ₩14,064 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,038 | ₩14,265 | ₩14,038 | ₩14,118 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,064 | ₩14,345 | ₩13,971 | ₩14,211 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,145 | ₩14,545 | ₩14,118 | ₩14,372 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,104 | ₩14,532 | ₩14,104 | ₩14,372 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,251 | ₩14,545 | ₩14,064 | ₩14,211 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,158 | ₩14,532 | ₩14,051 | ₩14,372 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,545 | ₩14,759 | ₩14,305 | ₩14,465 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,492 | ₩14,759 | ₩14,211 | ₩14,625 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,051 | ₩14,425 | ₩14,051 | ₩14,278 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,225 | ₩14,265 | ₩13,851 | ₩14,185 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,425 | ₩14,572 | ₩14,118 | ₩14,225 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,198 | ₩14,679 | ₩14,118 | ₩14,599 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,104 | ₩14,225 | ₩13,944 | ₩14,145 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,664 | ₩14,291 | ₩13,543 | ₩14,104 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩13,984 | ₩14,145 | ₩13,477 | ₩13,998 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,730 | ₩14,064 | ₩13,730 | ₩14,011 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,717 | ₩14,171 | ₩13,664 | ₩14,104 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,051 | ₩14,211 | ₩13,503 | ₩13,877 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,131 | ₩14,358 | ₩13,944 | ₩14,198 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩14,011 | ₩14,024 | ₩13,757 | ₩13,891 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,358 | ₩14,358 | ₩14,011 | ₩14,131 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,091 | ₩14,425 | ₩13,357 | ₩14,358 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,024 | ₩14,625 | ₩13,664 | ₩14,425 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,318 | ₩14,612 | ₩14,024 | ₩14,024 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,425 | ₩14,799 | ₩13,944 | ₩14,358 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,864 | ₩14,559 | ₩13,864 | ₩14,145 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,759 | ₩14,759 | ₩13,944 | ₩14,131 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,692 | ₩14,826 | ₩14,211 | ₩14,692 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,357 | ₩14,198 | ₩13,263 | ₩14,198 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,196 | ₩13,343 | ₩12,996 | ₩13,343 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,755 | ₩13,343 | ₩12,582 | ₩13,303 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,223 | ₩13,276 | ₩12,381 | ₩12,689 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,956 | ₩13,223 | ₩12,315 | ₩13,156 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,357 | ₩13,357 | ₩12,942 | ₩12,983 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,357 | ₩13,357 | ₩13,223 | ₩13,276 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,089 | ₩13,290 | ₩13,023 | ₩13,210 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩12,996 | ₩13,089 | ₩12,836 | ₩13,009 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,143 | ₩13,250 | ₩12,622 | ₩12,849 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,290 | ₩13,343 | ₩12,488 | ₩13,116 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩13,009 | ₩13,503 | ₩12,969 | ₩13,290 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,822 | ₩13,049 | ₩12,689 | ₩13,049 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,129 | ₩13,129 | ₩12,609 | ₩12,755 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,702 | ₩13,156 | ₩12,622 | ₩13,063 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,836 | ₩12,849 | ₩12,555 | ₩12,689 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,235 | ₩12,689 | ₩12,208 | ₩12,689 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,021 | ₩12,208 | ₩11,901 | ₩12,114 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,154 | ₩12,154 | ₩11,807 | ₩11,994 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,221 | ₩12,221 | ₩11,847 | ₩12,007 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,927 | ₩12,074 | ₩11,927 | ₩12,034 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,061 | ₩12,074 | ₩11,941 | ₩11,994 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,114 | ₩12,141 | ₩11,981 | ₩12,074 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,847 | ₩12,154 | ₩11,834 | ₩12,007 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,021 | ₩12,088 | ₩11,834 | ₩11,927 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,021 | ₩12,221 | ₩11,927 | ₩11,941 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,487 | ₩12,128 | ₩11,487 | ₩12,007 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,380 | ₩11,593 | ₩11,353 | ₩11,593 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,553 | ₩11,567 | ₩11,219 | ₩11,433 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,473 | ₩11,580 | ₩11,300 | ₩11,553 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,487 | ₩11,553 | ₩11,300 | ₩11,447 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,300 | ₩11,527 | ₩11,300 | ₩11,473 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,340 | ₩11,380 | ₩11,233 | ₩11,366 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,406 | ₩11,420 | ₩11,153 | ₩11,313 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,246 | ₩11,553 | ₩11,193 | ₩11,313 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,286 | ₩11,553 | ₩11,086 | ₩11,300 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,433 | ₩11,487 | ₩11,206 | ₩11,406 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,433 | ₩11,727 | ₩11,073 | ₩11,326 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,567 | ₩11,754 | ₩11,300 | ₩11,500 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,660 | ₩11,754 | ₩11,527 | ₩11,754 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,674 | ₩11,821 | ₩11,487 | ₩11,700 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,580 | ₩11,674 | ₩11,487 | ₩11,620 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,687 | ₩11,687 | ₩11,500 | ₩11,660 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,447 | ₩11,634 | ₩11,447 | ₩11,593 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,513 | ₩11,714 | ₩11,086 | ₩11,447 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,834 | ₩11,834 | ₩11,032 | ₩11,393 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,553 | ₩11,821 | ₩11,500 | ₩11,807 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,032 | ₩11,553 | ₩11,032 | ₩11,553 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,086 | ₩11,086 | ₩10,899 | ₩11,046 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,019 | ₩11,153 | ₩10,899 | ₩10,979 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,046 | ₩11,153 | ₩10,845 | ₩10,979 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,019 | ₩11,032 | ₩10,912 | ₩10,912 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,912 | ₩11,006 | ₩10,886 | ₩10,966 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩11,006 | ₩11,006 | ₩10,779 | ₩10,952 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,819 | ₩11,006 | ₩10,805 | ₩11,006 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩10,966 | ₩11,006 | ₩10,765 | ₩10,872 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,739 | ₩10,979 | ₩10,739 | ₩10,872 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,458 | ₩10,699 | ₩10,458 | ₩10,685 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,712 | ₩10,712 | ₩10,431 | ₩10,431 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,618 | ₩10,712 | ₩10,378 | ₩10,618 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,712 | ₩10,805 | ₩10,605 | ₩10,632 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,618 | ₩10,819 | ₩10,431 | ₩10,672 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,405 | ₩10,765 | ₩10,405 | ₩10,538 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,391 | ₩10,685 | ₩10,391 | ₩10,525 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,552 | ₩10,618 | ₩10,391 | ₩10,538 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,805 | ₩10,886 | ₩10,552 | ₩10,578 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,817 | ₩11,046 | ₩9,817 | ₩10,699 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,151 | ₩10,311 | ₩9,804 | ₩9,804 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,285 | ₩10,458 | ₩10,191 | ₩10,191 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,685 | ₩10,739 | ₩10,178 | ₩10,231 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,819 | ₩10,979 | ₩10,685 | ₩10,765 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩10,979 | ₩11,166 | ₩10,899 | ₩10,912 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,658 | ₩10,992 | ₩10,632 | ₩10,886 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,792 | ₩10,966 | ₩10,565 | ₩10,605 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,046 | ₩11,246 | ₩10,699 | ₩10,699 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,219 | ₩11,353 | ₩11,046 | ₩11,046 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,420 | ₩11,647 | ₩11,420 | ₩11,500 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,473 | ₩11,607 | ₩11,313 | ₩11,473 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,139 | ₩11,420 | ₩11,073 | ₩11,380 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,687 | ₩11,834 | ₩11,166 | ₩11,193 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,834 | ₩11,874 | ₩11,700 | ₩11,754 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,740 | ₩12,007 | ₩11,700 | ₩11,901 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,700 | ₩11,861 | ₩11,700 | ₩11,821 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,687 | ₩11,914 | ₩11,687 | ₩11,807 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,714 | ₩11,727 | ₩11,687 | ₩11,700 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,794 | ₩12,007 | ₩11,754 | ₩11,780 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,074 | ₩12,088 | ₩11,767 | ₩11,807 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩11,967 | ₩12,021 | ₩11,847 | ₩11,954 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,700 | ₩12,007 | ₩11,687 | ₩11,967 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,687 | ₩12,007 | ₩11,687 | ₩11,807 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,687 | ₩12,007 | ₩11,687 | ₩11,874 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩11,981 | ₩12,048 | ₩11,553 | ₩11,740 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩11,006 | ₩12,288 | ₩10,952 | ₩11,754 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,431 | ₩10,992 | ₩10,351 | ₩10,952 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,351 | ₩10,485 | ₩10,298 | ₩10,418 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,084 | ₩10,378 | ₩10,084 | ₩10,378 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,151 | ₩10,244 | ₩10,111 | ₩10,164 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,178 | ₩10,244 | ₩10,017 | ₩10,178 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,164 | ₩10,378 | ₩10,151 | ₩10,191 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,924 | ₩10,418 | ₩9,924 | ₩10,325 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,031 | ₩10,031 | ₩9,897 | ₩9,991 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,937 | ₩10,098 | ₩9,937 | ₩10,017 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,111 | ₩10,204 | ₩9,911 | ₩9,977 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,964 | ₩10,164 | ₩9,964 | ₩10,111 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,191 | ₩10,405 | ₩9,884 | ₩9,964 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,231 | ₩10,685 | ₩10,231 | ₩10,512 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,750 | ₩10,311 | ₩9,750 | ₩10,204 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,523 | ₩9,737 | ₩9,523 | ₩9,683 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,470 | ₩9,563 | ₩9,470 | ₩9,523 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,470 | ₩9,563 | ₩9,443 | ₩9,456 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,750 | ₩9,750 | ₩9,510 | ₩9,550 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,937 | ₩9,951 | ₩9,737 | ₩9,737 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,017 | ₩10,311 | ₩9,937 | ₩9,991 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,924 | ₩10,111 | ₩9,924 | ₩9,977 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,111 | ₩10,325 | ₩9,884 | ₩9,884 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,111 | ₩10,338 | ₩10,017 | ₩10,057 | -0.53% | 2.5만 |
|---|