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 | ₩15,991 | ₩16,205 | ₩15,670 | ₩15,951 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,430 | ₩16,151 | ₩15,190 | ₩15,951 | +3.38% | 1만 |
| 2026.10.07 | ₩15,083 | ₩15,377 | ₩15,002 | ₩15,377 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,403 | ₩15,470 | ₩15,149 | ₩15,176 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,550 | ₩15,764 | ₩15,390 | ₩15,390 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,149 | ₩16,285 | ₩15,149 | ₩15,724 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,497 | ₩16,058 | ₩15,149 | ₩15,336 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,884 | ₩16,125 | ₩15,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,817 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,365 | ₩16,552 | ₩15,737 | ₩15,978 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,753 | ₩17,193 | ₩16,325 | ₩16,459 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,285 | ₩17,314 | ₩16,285 | ₩16,699 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,911 | ₩16,699 | ₩15,911 | ₩16,365 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,218 | ₩16,338 | ₩15,657 | ₩15,804 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,365 | ₩16,392 | ₩15,898 | ₩16,352 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩16,993 | ₩17,033 | ₩16,298 | ₩16,459 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,220 | ₩17,220 | ₩16,539 | ₩17,033 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,900 | ₩17,501 | ₩15,724 | ₩17,340 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,434 | ₩17,434 | ₩16,111 | ₩16,833 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,151 | ₩17,567 | ₩16,031 | ₩17,461 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩15,978 | ₩16,031 | ₩15,884 | ₩16,018 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,083 | ₩15,898 | ₩15,083 | ₩15,644 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,123 | ₩15,230 | ₩14,962 | ₩15,069 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,029 | ₩15,363 | ₩14,949 | ₩15,109 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,588 | ₩15,270 | ₩14,548 | ₩14,989 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,134 | ₩14,669 | ₩14,134 | ₩14,642 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,161 | ₩14,321 | ₩14,107 | ₩14,228 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,054 | ₩14,308 | ₩14,001 | ₩14,134 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,894 | ₩14,121 | ₩13,894 | ₩14,067 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩13,960 | ₩14,027 | ₩13,760 | ₩13,960 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,188 | ₩14,188 | ₩13,894 | ₩13,920 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,054 | ₩14,321 | ₩13,960 | ₩14,041 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,174 | ₩14,201 | ₩13,814 | ₩14,014 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,161 | ₩14,375 | ₩14,067 | ₩14,174 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,254 | ₩14,441 | ₩14,081 | ₩14,174 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,174 | ₩14,562 | ₩14,147 | ₩14,441 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,094 | ₩14,254 | ₩14,027 | ₩14,027 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,161 | ₩14,161 | ₩13,747 | ₩14,081 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,161 | ₩14,268 | ₩14,054 | ₩14,134 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,027 | ₩14,201 | ₩13,947 | ₩14,121 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,533 | ₩14,134 | ₩13,533 | ₩13,854 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,199 | ₩13,693 | ₩13,199 | ₩13,453 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,600 | ₩13,600 | ₩13,172 | ₩13,493 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,132 | ₩13,399 | ₩13,132 | ₩13,306 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,399 | ₩13,600 | ₩12,691 | ₩13,239 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,520 | ₩13,600 | ₩13,146 | ₩13,413 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,546 | ₩13,626 | ₩13,466 | ₩13,520 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,386 | ₩13,693 | ₩13,386 | ₩13,586 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,506 | ₩13,520 | ₩13,373 | ₩13,480 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,653 | ₩13,773 | ₩13,600 | ₩13,720 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,626 | ₩13,760 | ₩13,373 | ₩13,653 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,600 | ₩13,653 | ₩13,480 | ₩13,586 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,426 | ₩13,733 | ₩13,426 | ₩13,600 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,533 | ₩13,533 | ₩13,239 | ₩13,319 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,560 | ₩13,560 | ₩13,373 | ₩13,493 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,359 | ₩13,800 | ₩13,333 | ₩13,560 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩12,972 | ₩13,359 | ₩12,959 | ₩13,252 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩12,999 | ₩13,092 | ₩12,825 | ₩12,892 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,025 | ₩13,105 | ₩12,745 | ₩12,945 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,092 | ₩13,092 | ₩12,464 | ₩12,905 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,025 | ₩13,359 | ₩12,625 | ₩13,172 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,384 | ₩12,384 | ₩12,063 | ₩12,264 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,464 | ₩12,464 | ₩12,023 | ₩12,384 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,464 | ₩12,584 | ₩12,331 | ₩12,464 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,424 | ₩12,424 | ₩12,210 | ₩12,357 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,411 | ₩12,424 | ₩12,184 | ₩12,304 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,184 | ₩12,317 | ₩12,010 | ₩12,184 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,291 | ₩12,291 | ₩12,117 | ₩12,210 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,050 | ₩12,264 | ₩11,903 | ₩12,250 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,037 | ₩12,157 | ₩11,756 | ₩12,050 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,077 | ₩12,344 | ₩12,050 | ₩12,050 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,157 | ₩12,224 | ₩11,957 | ₩12,077 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,863 | ₩12,170 | ₩11,863 | ₩12,077 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,957 | ₩12,157 | ₩11,836 | ₩11,943 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,903 | ₩12,237 | ₩11,850 | ₩12,063 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,663 | ₩11,970 | ₩11,663 | ₩11,876 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,502 | ₩11,836 | ₩11,355 | ₩11,583 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,168 | ₩12,023 | ₩11,168 | ₩11,462 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,596 | ₩11,729 | ₩11,182 | ₩11,422 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,558 | ₩13,146 | ₩11,863 | ₩11,930 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩12,972 | ₩13,827 | ₩12,584 | ₩12,584 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,226 | ₩13,493 | ₩13,025 | ₩13,039 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,321 | ₩14,321 | ₩13,279 | ₩13,426 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,388 | ₩14,562 | ₩14,335 | ₩14,415 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,388 | ₩14,481 | ₩14,388 | ₩14,441 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,321 | ₩14,481 | ₩14,321 | ₩14,481 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,294 | ₩14,415 | ₩14,294 | ₩14,415 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,294 | ₩14,415 | ₩14,294 | ₩14,375 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,308 | ₩14,535 | ₩14,294 | ₩14,348 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,294 | ₩14,495 | ₩14,294 | ₩14,455 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,228 | ₩14,428 | ₩14,054 | ₩14,428 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,854 | ₩14,174 | ₩13,760 | ₩14,174 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,934 | ₩14,094 | ₩13,733 | ₩14,001 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,161 | ₩14,294 | ₩13,693 | ₩14,067 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,308 | ₩14,535 | ₩14,147 | ₩14,308 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,468 | ₩14,522 | ₩14,161 | ₩14,401 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,335 | ₩14,695 | ₩14,121 | ₩14,615 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,268 | ₩14,535 | ₩14,201 | ₩14,228 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,481 | ₩14,588 | ₩14,375 | ₩14,375 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,107 | ₩14,695 | ₩13,894 | ₩14,495 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,281 | ₩14,308 | ₩14,014 | ₩14,281 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,415 | ₩14,655 | ₩14,027 | ₩14,161 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,707 | ₩14,682 | ₩13,707 | ₩14,375 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,548 | ₩14,682 | ₩14,241 | ₩14,548 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,228 | ₩14,682 | ₩14,161 | ₩14,415 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,081 | ₩14,428 | ₩14,067 | ₩14,147 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩13,987 | ₩14,228 | ₩13,800 | ₩14,147 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,147 | ₩14,188 | ₩14,041 | ₩14,067 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,041 | ₩14,268 | ₩14,041 | ₩14,121 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,067 | ₩14,348 | ₩13,974 | ₩14,214 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,147 | ₩14,548 | ₩14,121 | ₩14,375 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,107 | ₩14,535 | ₩14,107 | ₩14,375 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,254 | ₩14,548 | ₩14,067 | ₩14,214 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,161 | ₩14,535 | ₩14,054 | ₩14,375 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,548 | ₩14,762 | ₩14,308 | ₩14,468 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,495 | ₩14,762 | ₩14,214 | ₩14,628 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,054 | ₩14,428 | ₩14,054 | ₩14,281 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,228 | ₩14,268 | ₩13,854 | ₩14,188 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,428 | ₩14,575 | ₩14,121 | ₩14,228 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,201 | ₩14,682 | ₩14,121 | ₩14,602 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,107 | ₩14,228 | ₩13,947 | ₩14,147 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,667 | ₩14,294 | ₩13,546 | ₩14,107 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩13,987 | ₩14,147 | ₩13,480 | ₩14,001 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,733 | ₩14,067 | ₩13,733 | ₩14,014 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,720 | ₩14,174 | ₩13,667 | ₩14,107 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,054 | ₩14,214 | ₩13,506 | ₩13,880 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,134 | ₩14,361 | ₩13,947 | ₩14,201 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩14,014 | ₩14,027 | ₩13,760 | ₩13,894 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,361 | ₩14,361 | ₩14,014 | ₩14,134 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,094 | ₩14,428 | ₩13,359 | ₩14,361 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,027 | ₩14,628 | ₩13,667 | ₩14,428 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,321 | ₩14,615 | ₩14,027 | ₩14,027 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,428 | ₩14,802 | ₩13,947 | ₩14,361 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,867 | ₩14,562 | ₩13,867 | ₩14,147 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,762 | ₩14,762 | ₩13,947 | ₩14,134 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,695 | ₩14,829 | ₩14,214 | ₩14,695 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,359 | ₩14,201 | ₩13,266 | ₩14,201 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,199 | ₩13,346 | ₩12,999 | ₩13,346 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,758 | ₩13,346 | ₩12,584 | ₩13,306 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,226 | ₩13,279 | ₩12,384 | ₩12,691 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,959 | ₩13,226 | ₩12,317 | ₩13,159 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,359 | ₩13,359 | ₩12,945 | ₩12,985 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,359 | ₩13,359 | ₩13,226 | ₩13,279 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,092 | ₩13,293 | ₩13,025 | ₩13,212 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩12,999 | ₩13,092 | ₩12,838 | ₩13,012 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,146 | ₩13,252 | ₩12,625 | ₩12,852 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,293 | ₩13,346 | ₩12,491 | ₩13,119 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩13,012 | ₩13,506 | ₩12,972 | ₩13,293 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,825 | ₩13,052 | ₩12,691 | ₩13,052 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,132 | ₩13,132 | ₩12,611 | ₩12,758 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,705 | ₩13,159 | ₩12,625 | ₩13,065 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,838 | ₩12,852 | ₩12,558 | ₩12,691 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,237 | ₩12,691 | ₩12,210 | ₩12,691 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,023 | ₩12,210 | ₩11,903 | ₩12,117 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,157 | ₩12,157 | ₩11,810 | ₩11,997 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,224 | ₩12,224 | ₩11,850 | ₩12,010 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,930 | ₩12,077 | ₩11,930 | ₩12,037 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,063 | ₩12,077 | ₩11,943 | ₩11,997 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,117 | ₩12,144 | ₩11,983 | ₩12,077 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,850 | ₩12,157 | ₩11,836 | ₩12,010 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,023 | ₩12,090 | ₩11,836 | ₩11,930 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,023 | ₩12,224 | ₩11,930 | ₩11,943 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,489 | ₩12,130 | ₩11,489 | ₩12,010 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,382 | ₩11,596 | ₩11,355 | ₩11,596 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,556 | ₩11,569 | ₩11,222 | ₩11,436 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,476 | ₩11,583 | ₩11,302 | ₩11,556 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,489 | ₩11,556 | ₩11,302 | ₩11,449 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,302 | ₩11,529 | ₩11,302 | ₩11,476 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,342 | ₩11,382 | ₩11,235 | ₩11,369 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,409 | ₩11,422 | ₩11,155 | ₩11,315 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,249 | ₩11,556 | ₩11,195 | ₩11,315 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,289 | ₩11,556 | ₩11,088 | ₩11,302 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,436 | ₩11,489 | ₩11,208 | ₩11,409 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,436 | ₩11,729 | ₩11,075 | ₩11,329 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,569 | ₩11,756 | ₩11,302 | ₩11,502 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,663 | ₩11,756 | ₩11,529 | ₩11,756 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,676 | ₩11,823 | ₩11,489 | ₩11,703 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,583 | ₩11,676 | ₩11,489 | ₩11,623 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,689 | ₩11,689 | ₩11,502 | ₩11,663 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,449 | ₩11,636 | ₩11,449 | ₩11,596 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,516 | ₩11,716 | ₩11,088 | ₩11,449 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,836 | ₩11,836 | ₩11,035 | ₩11,395 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,556 | ₩11,823 | ₩11,502 | ₩11,810 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,035 | ₩11,556 | ₩11,035 | ₩11,556 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,088 | ₩11,088 | ₩10,901 | ₩11,048 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,021 | ₩11,155 | ₩10,901 | ₩10,981 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,048 | ₩11,155 | ₩10,848 | ₩10,981 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,021 | ₩11,035 | ₩10,915 | ₩10,915 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,915 | ₩11,008 | ₩10,888 | ₩10,968 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩11,008 | ₩11,008 | ₩10,781 | ₩10,955 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,821 | ₩11,008 | ₩10,808 | ₩11,008 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩10,968 | ₩11,008 | ₩10,768 | ₩10,874 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,741 | ₩10,981 | ₩10,741 | ₩10,874 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,460 | ₩10,701 | ₩10,460 | ₩10,687 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,714 | ₩10,714 | ₩10,434 | ₩10,434 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,621 | ₩10,714 | ₩10,380 | ₩10,621 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,714 | ₩10,808 | ₩10,607 | ₩10,634 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,621 | ₩10,821 | ₩10,434 | ₩10,674 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,407 | ₩10,768 | ₩10,407 | ₩10,540 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,394 | ₩10,687 | ₩10,394 | ₩10,527 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,554 | ₩10,621 | ₩10,394 | ₩10,540 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,808 | ₩10,888 | ₩10,554 | ₩10,581 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,819 | ₩11,048 | ₩9,819 | ₩10,701 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,153 | ₩10,313 | ₩9,806 | ₩9,806 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,287 | ₩10,460 | ₩10,193 | ₩10,193 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,687 | ₩10,741 | ₩10,180 | ₩10,233 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,821 | ₩10,981 | ₩10,687 | ₩10,768 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩10,981 | ₩11,168 | ₩10,901 | ₩10,915 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,661 | ₩10,995 | ₩10,634 | ₩10,888 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,794 | ₩10,968 | ₩10,567 | ₩10,607 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,048 | ₩11,249 | ₩10,701 | ₩10,701 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,222 | ₩11,355 | ₩11,048 | ₩11,048 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,422 | ₩11,649 | ₩11,422 | ₩11,502 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,476 | ₩11,609 | ₩11,315 | ₩11,476 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,142 | ₩11,422 | ₩11,075 | ₩11,382 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,689 | ₩11,836 | ₩11,168 | ₩11,195 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,836 | ₩11,876 | ₩11,703 | ₩11,756 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,743 | ₩12,010 | ₩11,703 | ₩11,903 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,703 | ₩11,863 | ₩11,703 | ₩11,823 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,689 | ₩11,916 | ₩11,689 | ₩11,810 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,716 | ₩11,729 | ₩11,689 | ₩11,703 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,796 | ₩12,010 | ₩11,756 | ₩11,783 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,077 | ₩12,090 | ₩11,770 | ₩11,810 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩11,970 | ₩12,023 | ₩11,850 | ₩11,957 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,703 | ₩12,010 | ₩11,689 | ₩11,970 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,689 | ₩12,010 | ₩11,689 | ₩11,810 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,689 | ₩12,010 | ₩11,689 | ₩11,876 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩11,983 | ₩12,050 | ₩11,556 | ₩11,743 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩11,008 | ₩12,291 | ₩10,955 | ₩11,756 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,434 | ₩10,995 | ₩10,353 | ₩10,955 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,353 | ₩10,487 | ₩10,300 | ₩10,420 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,086 | ₩10,380 | ₩10,086 | ₩10,380 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,153 | ₩10,247 | ₩10,113 | ₩10,166 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,180 | ₩10,247 | ₩10,019 | ₩10,180 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,166 | ₩10,380 | ₩10,153 | ₩10,193 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,926 | ₩10,420 | ₩9,926 | ₩10,327 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,033 | ₩10,033 | ₩9,899 | ₩9,993 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,939 | ₩10,100 | ₩9,939 | ₩10,019 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,113 | ₩10,207 | ₩9,913 | ₩9,979 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,966 | ₩10,166 | ₩9,966 | ₩10,113 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,193 | ₩10,407 | ₩9,886 | ₩9,966 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,233 | ₩10,687 | ₩10,233 | ₩10,514 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,752 | ₩10,313 | ₩9,752 | ₩10,207 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,525 | ₩9,739 | ₩9,525 | ₩9,685 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,472 | ₩9,565 | ₩9,472 | ₩9,525 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,472 | ₩9,565 | ₩9,445 | ₩9,458 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,752 | ₩9,752 | ₩9,512 | ₩9,552 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,939 | ₩9,953 | ₩9,739 | ₩9,739 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,019 | ₩10,313 | ₩9,939 | ₩9,993 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,926 | ₩10,113 | ₩9,926 | ₩9,979 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,113 | ₩10,327 | ₩9,886 | ₩9,886 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,113 | ₩10,340 | ₩10,019 | ₩10,060 | -0.53% | 2.5만 |
|---|