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 | ₩15,996 | ₩16,210 | ₩15,676 | ₩15,956 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,435 | ₩16,157 | ₩15,195 | ₩15,956 | +3.38% | 1만 |
| 2026.10.07 | ₩15,088 | ₩15,382 | ₩15,008 | ₩15,382 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,408 | ₩15,475 | ₩15,155 | ₩15,181 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,555 | ₩15,769 | ₩15,395 | ₩15,395 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,155 | ₩16,290 | ₩15,155 | ₩15,729 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,502 | ₩16,063 | ₩15,155 | ₩15,342 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,890 | ₩16,130 | ₩15,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,823 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,371 | ₩16,558 | ₩15,743 | ₩15,983 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,758 | ₩17,199 | ₩16,331 | ₩16,464 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,290 | ₩17,319 | ₩16,290 | ₩16,705 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,916 | ₩16,705 | ₩15,916 | ₩16,371 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,224 | ₩16,344 | ₩15,662 | ₩15,809 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,371 | ₩16,397 | ₩15,903 | ₩16,357 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩16,999 | ₩17,039 | ₩16,304 | ₩16,464 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,226 | ₩17,226 | ₩16,544 | ₩17,039 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,905 | ₩17,507 | ₩15,729 | ₩17,346 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,440 | ₩17,440 | ₩16,117 | ₩16,838 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,157 | ₩17,573 | ₩16,037 | ₩17,466 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩15,983 | ₩16,037 | ₩15,890 | ₩16,023 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,088 | ₩15,903 | ₩15,088 | ₩15,649 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,128 | ₩15,235 | ₩14,967 | ₩15,074 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,034 | ₩15,368 | ₩14,954 | ₩15,114 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,593 | ₩15,275 | ₩14,553 | ₩14,994 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,139 | ₩14,673 | ₩14,139 | ₩14,647 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,166 | ₩14,326 | ₩14,112 | ₩14,232 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,059 | ₩14,313 | ₩14,005 | ₩14,139 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,898 | ₩14,126 | ₩13,898 | ₩14,072 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩13,965 | ₩14,032 | ₩13,765 | ₩13,965 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,192 | ₩14,192 | ₩13,898 | ₩13,925 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,059 | ₩14,326 | ₩13,965 | ₩14,045 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,179 | ₩14,206 | ₩13,818 | ₩14,019 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,166 | ₩14,379 | ₩14,072 | ₩14,179 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,259 | ₩14,446 | ₩14,085 | ₩14,179 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,179 | ₩14,567 | ₩14,152 | ₩14,446 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,099 | ₩14,259 | ₩14,032 | ₩14,032 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,166 | ₩14,166 | ₩13,751 | ₩14,085 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,166 | ₩14,273 | ₩14,059 | ₩14,139 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,032 | ₩14,206 | ₩13,952 | ₩14,126 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,538 | ₩14,139 | ₩13,538 | ₩13,858 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,203 | ₩13,698 | ₩13,203 | ₩13,457 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,604 | ₩13,604 | ₩13,177 | ₩13,497 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,137 | ₩13,404 | ₩13,137 | ₩13,310 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,404 | ₩13,604 | ₩12,696 | ₩13,244 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,524 | ₩13,604 | ₩13,150 | ₩13,417 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,551 | ₩13,631 | ₩13,471 | ₩13,524 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,391 | ₩13,698 | ₩13,391 | ₩13,591 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,511 | ₩13,524 | ₩13,377 | ₩13,484 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,658 | ₩13,778 | ₩13,604 | ₩13,725 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,631 | ₩13,765 | ₩13,377 | ₩13,658 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,604 | ₩13,658 | ₩13,484 | ₩13,591 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,431 | ₩13,738 | ₩13,431 | ₩13,604 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,538 | ₩13,538 | ₩13,244 | ₩13,324 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,564 | ₩13,564 | ₩13,377 | ₩13,497 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,364 | ₩13,805 | ₩13,337 | ₩13,564 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩12,976 | ₩13,364 | ₩12,963 | ₩13,257 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩13,003 | ₩13,097 | ₩12,829 | ₩12,896 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,030 | ₩13,110 | ₩12,749 | ₩12,950 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,097 | ₩13,097 | ₩12,468 | ₩12,909 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,030 | ₩13,364 | ₩12,629 | ₩13,177 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,388 | ₩12,388 | ₩12,068 | ₩12,268 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,468 | ₩12,468 | ₩12,027 | ₩12,388 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,468 | ₩12,589 | ₩12,335 | ₩12,468 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,428 | ₩12,428 | ₩12,215 | ₩12,362 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,415 | ₩12,428 | ₩12,188 | ₩12,308 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,188 | ₩12,321 | ₩12,014 | ₩12,188 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,295 | ₩12,295 | ₩12,121 | ₩12,215 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,054 | ₩12,268 | ₩11,907 | ₩12,255 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,041 | ₩12,161 | ₩11,760 | ₩12,054 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,081 | ₩12,348 | ₩12,054 | ₩12,054 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,161 | ₩12,228 | ₩11,961 | ₩12,081 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,867 | ₩12,174 | ₩11,867 | ₩12,081 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,961 | ₩12,161 | ₩11,840 | ₩11,947 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,907 | ₩12,241 | ₩11,854 | ₩12,068 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,667 | ₩11,974 | ₩11,667 | ₩11,880 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,506 | ₩11,840 | ₩11,359 | ₩11,586 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,172 | ₩12,027 | ₩11,172 | ₩11,466 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,600 | ₩11,733 | ₩11,186 | ₩11,426 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,562 | ₩13,150 | ₩11,867 | ₩11,934 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩12,976 | ₩13,832 | ₩12,589 | ₩12,589 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,230 | ₩13,497 | ₩13,030 | ₩13,043 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,326 | ₩14,326 | ₩13,284 | ₩13,431 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,393 | ₩14,567 | ₩14,339 | ₩14,420 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,393 | ₩14,486 | ₩14,393 | ₩14,446 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,326 | ₩14,486 | ₩14,326 | ₩14,486 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,299 | ₩14,420 | ₩14,299 | ₩14,420 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,299 | ₩14,420 | ₩14,299 | ₩14,379 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,313 | ₩14,540 | ₩14,299 | ₩14,353 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,299 | ₩14,500 | ₩14,299 | ₩14,460 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,232 | ₩14,433 | ₩14,059 | ₩14,433 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,858 | ₩14,179 | ₩13,765 | ₩14,179 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,938 | ₩14,099 | ₩13,738 | ₩14,005 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,166 | ₩14,299 | ₩13,698 | ₩14,072 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,313 | ₩14,540 | ₩14,152 | ₩14,313 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,473 | ₩14,526 | ₩14,166 | ₩14,406 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,339 | ₩14,700 | ₩14,126 | ₩14,620 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,273 | ₩14,540 | ₩14,206 | ₩14,232 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,486 | ₩14,593 | ₩14,379 | ₩14,379 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,112 | ₩14,700 | ₩13,898 | ₩14,500 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,286 | ₩14,313 | ₩14,019 | ₩14,286 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,420 | ₩14,660 | ₩14,032 | ₩14,166 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,711 | ₩14,687 | ₩13,711 | ₩14,379 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,553 | ₩14,687 | ₩14,246 | ₩14,553 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,232 | ₩14,687 | ₩14,166 | ₩14,420 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,085 | ₩14,433 | ₩14,072 | ₩14,152 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩13,992 | ₩14,232 | ₩13,805 | ₩14,152 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,152 | ₩14,192 | ₩14,045 | ₩14,072 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,045 | ₩14,273 | ₩14,045 | ₩14,126 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,072 | ₩14,353 | ₩13,979 | ₩14,219 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,152 | ₩14,553 | ₩14,126 | ₩14,379 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,112 | ₩14,540 | ₩14,112 | ₩14,379 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,259 | ₩14,553 | ₩14,072 | ₩14,219 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,166 | ₩14,540 | ₩14,059 | ₩14,379 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,553 | ₩14,767 | ₩14,313 | ₩14,473 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,500 | ₩14,767 | ₩14,219 | ₩14,633 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,059 | ₩14,433 | ₩14,059 | ₩14,286 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,232 | ₩14,273 | ₩13,858 | ₩14,192 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,433 | ₩14,580 | ₩14,126 | ₩14,232 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,206 | ₩14,687 | ₩14,126 | ₩14,607 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,112 | ₩14,232 | ₩13,952 | ₩14,152 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,671 | ₩14,299 | ₩13,551 | ₩14,112 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩13,992 | ₩14,152 | ₩13,484 | ₩14,005 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,738 | ₩14,072 | ₩13,738 | ₩14,019 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,725 | ₩14,179 | ₩13,671 | ₩14,112 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,059 | ₩14,219 | ₩13,511 | ₩13,885 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,139 | ₩14,366 | ₩13,952 | ₩14,206 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩14,019 | ₩14,032 | ₩13,765 | ₩13,898 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,366 | ₩14,366 | ₩14,019 | ₩14,139 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,099 | ₩14,433 | ₩13,364 | ₩14,366 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,032 | ₩14,633 | ₩13,671 | ₩14,433 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,326 | ₩14,620 | ₩14,032 | ₩14,032 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,433 | ₩14,807 | ₩13,952 | ₩14,366 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,872 | ₩14,567 | ₩13,872 | ₩14,152 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,767 | ₩14,767 | ₩13,952 | ₩14,139 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,700 | ₩14,834 | ₩14,219 | ₩14,700 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,364 | ₩14,206 | ₩13,270 | ₩14,206 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,203 | ₩13,350 | ₩13,003 | ₩13,350 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,762 | ₩13,350 | ₩12,589 | ₩13,310 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,230 | ₩13,284 | ₩12,388 | ₩12,696 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,963 | ₩13,230 | ₩12,321 | ₩13,163 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,364 | ₩13,364 | ₩12,950 | ₩12,990 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,364 | ₩13,364 | ₩13,230 | ₩13,284 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,097 | ₩13,297 | ₩13,030 | ₩13,217 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩13,003 | ₩13,097 | ₩12,843 | ₩13,016 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,150 | ₩13,257 | ₩12,629 | ₩12,856 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,297 | ₩13,350 | ₩12,495 | ₩13,123 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩13,016 | ₩13,511 | ₩12,976 | ₩13,297 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,829 | ₩13,056 | ₩12,696 | ₩13,056 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,137 | ₩13,137 | ₩12,615 | ₩12,762 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,709 | ₩13,163 | ₩12,629 | ₩13,070 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,843 | ₩12,856 | ₩12,562 | ₩12,696 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,241 | ₩12,696 | ₩12,215 | ₩12,696 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,027 | ₩12,215 | ₩11,907 | ₩12,121 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,161 | ₩12,161 | ₩11,814 | ₩12,001 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,228 | ₩12,228 | ₩11,854 | ₩12,014 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,934 | ₩12,081 | ₩11,934 | ₩12,041 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,068 | ₩12,081 | ₩11,947 | ₩12,001 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,121 | ₩12,148 | ₩11,987 | ₩12,081 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,854 | ₩12,161 | ₩11,840 | ₩12,014 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,027 | ₩12,094 | ₩11,840 | ₩11,934 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,027 | ₩12,228 | ₩11,934 | ₩11,947 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,493 | ₩12,134 | ₩11,493 | ₩12,014 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,386 | ₩11,600 | ₩11,359 | ₩11,600 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,560 | ₩11,573 | ₩11,226 | ₩11,439 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,480 | ₩11,586 | ₩11,306 | ₩11,560 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,493 | ₩11,560 | ₩11,306 | ₩11,453 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,306 | ₩11,533 | ₩11,306 | ₩11,480 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,346 | ₩11,386 | ₩11,239 | ₩11,373 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,413 | ₩11,426 | ₩11,159 | ₩11,319 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,252 | ₩11,560 | ₩11,199 | ₩11,319 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,292 | ₩11,560 | ₩11,092 | ₩11,306 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,439 | ₩11,493 | ₩11,212 | ₩11,413 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,439 | ₩11,733 | ₩11,079 | ₩11,333 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,573 | ₩11,760 | ₩11,306 | ₩11,506 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,667 | ₩11,760 | ₩11,533 | ₩11,760 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,680 | ₩11,827 | ₩11,493 | ₩11,707 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,586 | ₩11,680 | ₩11,493 | ₩11,627 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,693 | ₩11,693 | ₩11,506 | ₩11,667 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,453 | ₩11,640 | ₩11,453 | ₩11,600 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,520 | ₩11,720 | ₩11,092 | ₩11,453 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,840 | ₩11,840 | ₩11,038 | ₩11,399 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,560 | ₩11,827 | ₩11,506 | ₩11,814 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,038 | ₩11,560 | ₩11,038 | ₩11,560 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,092 | ₩11,092 | ₩10,905 | ₩11,052 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,025 | ₩11,159 | ₩10,905 | ₩10,985 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,052 | ₩11,159 | ₩10,851 | ₩10,985 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,025 | ₩11,038 | ₩10,918 | ₩10,918 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,918 | ₩11,012 | ₩10,891 | ₩10,972 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩11,012 | ₩11,012 | ₩10,785 | ₩10,958 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,825 | ₩11,012 | ₩10,811 | ₩11,012 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩10,972 | ₩11,012 | ₩10,771 | ₩10,878 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,744 | ₩10,985 | ₩10,744 | ₩10,878 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,464 | ₩10,704 | ₩10,464 | ₩10,691 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,718 | ₩10,718 | ₩10,437 | ₩10,437 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,624 | ₩10,718 | ₩10,384 | ₩10,624 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,718 | ₩10,811 | ₩10,611 | ₩10,638 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,624 | ₩10,825 | ₩10,437 | ₩10,678 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,410 | ₩10,771 | ₩10,410 | ₩10,544 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,397 | ₩10,691 | ₩10,397 | ₩10,531 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,557 | ₩10,624 | ₩10,397 | ₩10,544 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,811 | ₩10,891 | ₩10,557 | ₩10,584 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,822 | ₩11,052 | ₩9,822 | ₩10,704 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,156 | ₩10,317 | ₩9,809 | ₩9,809 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,290 | ₩10,464 | ₩10,197 | ₩10,197 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,691 | ₩10,744 | ₩10,183 | ₩10,237 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,825 | ₩10,985 | ₩10,691 | ₩10,771 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩10,985 | ₩11,172 | ₩10,905 | ₩10,918 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,664 | ₩10,998 | ₩10,638 | ₩10,891 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,798 | ₩10,972 | ₩10,571 | ₩10,611 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,052 | ₩11,252 | ₩10,704 | ₩10,704 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,226 | ₩11,359 | ₩11,052 | ₩11,052 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,426 | ₩11,653 | ₩11,426 | ₩11,506 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,480 | ₩11,613 | ₩11,319 | ₩11,480 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,145 | ₩11,426 | ₩11,079 | ₩11,386 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,693 | ₩11,840 | ₩11,172 | ₩11,199 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,840 | ₩11,880 | ₩11,707 | ₩11,760 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,747 | ₩12,014 | ₩11,707 | ₩11,907 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,707 | ₩11,867 | ₩11,707 | ₩11,827 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,693 | ₩11,921 | ₩11,693 | ₩11,814 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,720 | ₩11,733 | ₩11,693 | ₩11,707 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,800 | ₩12,014 | ₩11,760 | ₩11,787 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,081 | ₩12,094 | ₩11,774 | ₩11,814 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩11,974 | ₩12,027 | ₩11,854 | ₩11,961 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,707 | ₩12,014 | ₩11,693 | ₩11,974 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,693 | ₩12,014 | ₩11,693 | ₩11,814 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,693 | ₩12,014 | ₩11,693 | ₩11,880 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩11,987 | ₩12,054 | ₩11,560 | ₩11,747 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩11,012 | ₩12,295 | ₩10,958 | ₩11,760 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,437 | ₩10,998 | ₩10,357 | ₩10,958 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,357 | ₩10,491 | ₩10,303 | ₩10,424 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,090 | ₩10,384 | ₩10,090 | ₩10,384 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,156 | ₩10,250 | ₩10,116 | ₩10,170 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,183 | ₩10,250 | ₩10,023 | ₩10,183 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,170 | ₩10,384 | ₩10,156 | ₩10,197 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,929 | ₩10,424 | ₩9,929 | ₩10,330 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,036 | ₩10,036 | ₩9,903 | ₩9,996 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,943 | ₩10,103 | ₩9,943 | ₩10,023 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,116 | ₩10,210 | ₩9,916 | ₩9,983 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,969 | ₩10,170 | ₩9,969 | ₩10,116 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,197 | ₩10,410 | ₩9,889 | ₩9,969 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,237 | ₩10,691 | ₩10,237 | ₩10,517 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,756 | ₩10,317 | ₩9,756 | ₩10,210 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,528 | ₩9,742 | ₩9,528 | ₩9,689 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,475 | ₩9,568 | ₩9,475 | ₩9,528 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,475 | ₩9,568 | ₩9,448 | ₩9,462 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,756 | ₩9,756 | ₩9,515 | ₩9,555 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,943 | ₩9,956 | ₩9,742 | ₩9,742 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,023 | ₩10,317 | ₩9,943 | ₩9,996 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,929 | ₩10,116 | ₩9,929 | ₩9,983 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,116 | ₩10,330 | ₩9,889 | ₩9,889 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,116 | ₩10,344 | ₩10,023 | ₩10,063 | -0.53% | 2.5만 |
|---|