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 | ₩15,972 | ₩16,186 | ₩15,652 | ₩15,932 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,412 | ₩16,132 | ₩15,172 | ₩15,932 | +3.38% | 1만 |
| 2026.10.07 | ₩15,065 | ₩15,358 | ₩14,985 | ₩15,358 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,385 | ₩15,452 | ₩15,132 | ₩15,158 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,532 | ₩15,745 | ₩15,372 | ₩15,372 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,132 | ₩16,266 | ₩15,132 | ₩15,705 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,478 | ₩16,039 | ₩15,132 | ₩15,318 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,865 | ₩16,106 | ₩15,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,799 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,346 | ₩16,533 | ₩15,719 | ₩15,959 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,733 | ₩17,173 | ₩16,306 | ₩16,439 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,266 | ₩17,293 | ₩16,266 | ₩16,679 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,892 | ₩16,679 | ₩15,892 | ₩16,346 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,199 | ₩16,319 | ₩15,639 | ₩15,785 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,346 | ₩16,372 | ₩15,879 | ₩16,332 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩16,973 | ₩17,013 | ₩16,279 | ₩16,439 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,200 | ₩17,200 | ₩16,519 | ₩17,013 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,880 | ₩17,480 | ₩15,705 | ₩17,320 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,413 | ₩17,413 | ₩16,092 | ₩16,813 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,132 | ₩17,547 | ₩16,012 | ₩17,440 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩15,959 | ₩16,012 | ₩15,865 | ₩15,999 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,065 | ₩15,879 | ₩15,065 | ₩15,625 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,105 | ₩15,212 | ₩14,945 | ₩15,051 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,011 | ₩15,345 | ₩14,931 | ₩15,091 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,571 | ₩15,252 | ₩14,531 | ₩14,971 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,117 | ₩14,651 | ₩14,117 | ₩14,624 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,144 | ₩14,304 | ₩14,091 | ₩14,211 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,037 | ₩14,291 | ₩13,984 | ₩14,117 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,877 | ₩14,104 | ₩13,877 | ₩14,051 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩13,944 | ₩14,011 | ₩13,744 | ₩13,944 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,171 | ₩14,171 | ₩13,877 | ₩13,904 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,037 | ₩14,304 | ₩13,944 | ₩14,024 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,157 | ₩14,184 | ₩13,797 | ₩13,997 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,144 | ₩14,358 | ₩14,051 | ₩14,157 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,238 | ₩14,424 | ₩14,064 | ₩14,157 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,157 | ₩14,544 | ₩14,131 | ₩14,424 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,077 | ₩14,238 | ₩14,011 | ₩14,011 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,144 | ₩14,144 | ₩13,730 | ₩14,064 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,144 | ₩14,251 | ₩14,037 | ₩14,117 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,011 | ₩14,184 | ₩13,931 | ₩14,104 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,517 | ₩14,117 | ₩13,517 | ₩13,837 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,183 | ₩13,677 | ₩13,183 | ₩13,437 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,584 | ₩13,584 | ₩13,157 | ₩13,477 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,117 | ₩13,384 | ₩13,117 | ₩13,290 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,384 | ₩13,584 | ₩12,676 | ₩13,223 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,504 | ₩13,584 | ₩13,130 | ₩13,397 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,530 | ₩13,610 | ₩13,450 | ₩13,504 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,370 | ₩13,677 | ₩13,370 | ₩13,570 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,490 | ₩13,504 | ₩13,357 | ₩13,464 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,637 | ₩13,757 | ₩13,584 | ₩13,704 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,610 | ₩13,744 | ₩13,357 | ₩13,637 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,584 | ₩13,637 | ₩13,464 | ₩13,570 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,410 | ₩13,717 | ₩13,410 | ₩13,584 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,517 | ₩13,517 | ₩13,223 | ₩13,303 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,544 | ₩13,544 | ₩13,357 | ₩13,477 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,344 | ₩13,784 | ₩13,317 | ₩13,544 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩12,957 | ₩13,344 | ₩12,943 | ₩13,237 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩12,983 | ₩13,077 | ₩12,810 | ₩12,876 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,010 | ₩13,090 | ₩12,730 | ₩12,930 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,077 | ₩13,077 | ₩12,449 | ₩12,890 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,010 | ₩13,344 | ₩12,610 | ₩13,157 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,369 | ₩12,369 | ₩12,049 | ₩12,249 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,449 | ₩12,449 | ₩12,009 | ₩12,369 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,449 | ₩12,570 | ₩12,316 | ₩12,449 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,409 | ₩12,409 | ₩12,196 | ₩12,343 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,396 | ₩12,409 | ₩12,169 | ₩12,289 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,169 | ₩12,303 | ₩11,996 | ₩12,169 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,276 | ₩12,276 | ₩12,103 | ₩12,196 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,036 | ₩12,249 | ₩11,889 | ₩12,236 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,022 | ₩12,143 | ₩11,742 | ₩12,036 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,063 | ₩12,329 | ₩12,036 | ₩12,036 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,143 | ₩12,209 | ₩11,942 | ₩12,063 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,849 | ₩12,156 | ₩11,849 | ₩12,063 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,942 | ₩12,143 | ₩11,822 | ₩11,929 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,889 | ₩12,223 | ₩11,836 | ₩12,049 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,649 | ₩11,956 | ₩11,649 | ₩11,862 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,489 | ₩11,822 | ₩11,342 | ₩11,569 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,155 | ₩12,009 | ₩11,155 | ₩11,449 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,582 | ₩11,716 | ₩11,169 | ₩11,409 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,543 | ₩13,130 | ₩11,849 | ₩11,916 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩12,957 | ₩13,811 | ₩12,570 | ₩12,570 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,210 | ₩13,477 | ₩13,010 | ₩13,023 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,304 | ₩14,304 | ₩13,263 | ₩13,410 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,371 | ₩14,544 | ₩14,318 | ₩14,398 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,371 | ₩14,464 | ₩14,371 | ₩14,424 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,304 | ₩14,464 | ₩14,304 | ₩14,464 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,278 | ₩14,398 | ₩14,278 | ₩14,398 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,278 | ₩14,398 | ₩14,278 | ₩14,358 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,291 | ₩14,518 | ₩14,278 | ₩14,331 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,278 | ₩14,478 | ₩14,278 | ₩14,438 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,211 | ₩14,411 | ₩14,037 | ₩14,411 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,837 | ₩14,157 | ₩13,744 | ₩14,157 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,917 | ₩14,077 | ₩13,717 | ₩13,984 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,144 | ₩14,278 | ₩13,677 | ₩14,051 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,291 | ₩14,518 | ₩14,131 | ₩14,291 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,451 | ₩14,504 | ₩14,144 | ₩14,384 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,318 | ₩14,678 | ₩14,104 | ₩14,598 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,251 | ₩14,518 | ₩14,184 | ₩14,211 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,464 | ₩14,571 | ₩14,358 | ₩14,358 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,091 | ₩14,678 | ₩13,877 | ₩14,478 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,264 | ₩14,291 | ₩13,997 | ₩14,264 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,398 | ₩14,638 | ₩14,011 | ₩14,144 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,690 | ₩14,665 | ₩13,690 | ₩14,358 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,531 | ₩14,665 | ₩14,224 | ₩14,531 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,211 | ₩14,665 | ₩14,144 | ₩14,398 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,064 | ₩14,411 | ₩14,051 | ₩14,131 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩13,971 | ₩14,211 | ₩13,784 | ₩14,131 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,131 | ₩14,171 | ₩14,024 | ₩14,051 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,024 | ₩14,251 | ₩14,024 | ₩14,104 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,051 | ₩14,331 | ₩13,957 | ₩14,197 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,131 | ₩14,531 | ₩14,104 | ₩14,358 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,091 | ₩14,518 | ₩14,091 | ₩14,358 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,238 | ₩14,531 | ₩14,051 | ₩14,197 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,144 | ₩14,518 | ₩14,037 | ₩14,358 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,531 | ₩14,745 | ₩14,291 | ₩14,451 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,478 | ₩14,745 | ₩14,197 | ₩14,611 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,037 | ₩14,411 | ₩14,037 | ₩14,264 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,211 | ₩14,251 | ₩13,837 | ₩14,171 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,411 | ₩14,558 | ₩14,104 | ₩14,211 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,184 | ₩14,665 | ₩14,104 | ₩14,584 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,091 | ₩14,211 | ₩13,931 | ₩14,131 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,650 | ₩14,278 | ₩13,530 | ₩14,091 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩13,971 | ₩14,131 | ₩13,464 | ₩13,984 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,717 | ₩14,051 | ₩13,717 | ₩13,997 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,704 | ₩14,157 | ₩13,650 | ₩14,091 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,037 | ₩14,197 | ₩13,490 | ₩13,864 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,117 | ₩14,344 | ₩13,931 | ₩14,184 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩13,997 | ₩14,011 | ₩13,744 | ₩13,877 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,344 | ₩14,344 | ₩13,997 | ₩14,117 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,077 | ₩14,411 | ₩13,344 | ₩14,344 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,011 | ₩14,611 | ₩13,650 | ₩14,411 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,304 | ₩14,598 | ₩14,011 | ₩14,011 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,411 | ₩14,785 | ₩13,931 | ₩14,344 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,851 | ₩14,544 | ₩13,851 | ₩14,131 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,745 | ₩14,745 | ₩13,931 | ₩14,117 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,678 | ₩14,811 | ₩14,197 | ₩14,678 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,344 | ₩14,184 | ₩13,250 | ₩14,184 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,183 | ₩13,330 | ₩12,983 | ₩13,330 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,743 | ₩13,330 | ₩12,570 | ₩13,290 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,210 | ₩13,263 | ₩12,369 | ₩12,676 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,943 | ₩13,210 | ₩12,303 | ₩13,143 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,344 | ₩13,344 | ₩12,930 | ₩12,970 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,344 | ₩13,344 | ₩13,210 | ₩13,263 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,077 | ₩13,277 | ₩13,010 | ₩13,197 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩12,983 | ₩13,077 | ₩12,823 | ₩12,997 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,130 | ₩13,237 | ₩12,610 | ₩12,836 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,277 | ₩13,330 | ₩12,476 | ₩13,103 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩12,997 | ₩13,490 | ₩12,957 | ₩13,277 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,810 | ₩13,037 | ₩12,676 | ₩13,037 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,117 | ₩13,117 | ₩12,596 | ₩12,743 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,690 | ₩13,143 | ₩12,610 | ₩13,050 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,823 | ₩12,836 | ₩12,543 | ₩12,676 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,223 | ₩12,676 | ₩12,196 | ₩12,676 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,009 | ₩12,196 | ₩11,889 | ₩12,103 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,143 | ₩12,143 | ₩11,796 | ₩11,982 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,209 | ₩12,209 | ₩11,836 | ₩11,996 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,916 | ₩12,063 | ₩11,916 | ₩12,022 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,049 | ₩12,063 | ₩11,929 | ₩11,982 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,103 | ₩12,129 | ₩11,969 | ₩12,063 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,836 | ₩12,143 | ₩11,822 | ₩11,996 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,009 | ₩12,076 | ₩11,822 | ₩11,916 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,009 | ₩12,209 | ₩11,916 | ₩11,929 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,475 | ₩12,116 | ₩11,475 | ₩11,996 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,369 | ₩11,582 | ₩11,342 | ₩11,582 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,542 | ₩11,555 | ₩11,209 | ₩11,422 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,462 | ₩11,569 | ₩11,289 | ₩11,542 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,475 | ₩11,542 | ₩11,289 | ₩11,435 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,289 | ₩11,515 | ₩11,289 | ₩11,462 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,329 | ₩11,369 | ₩11,222 | ₩11,355 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,395 | ₩11,409 | ₩11,142 | ₩11,302 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,235 | ₩11,542 | ₩11,182 | ₩11,302 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,275 | ₩11,542 | ₩11,075 | ₩11,289 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,422 | ₩11,475 | ₩11,195 | ₩11,395 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,422 | ₩11,716 | ₩11,062 | ₩11,315 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,555 | ₩11,742 | ₩11,289 | ₩11,489 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,649 | ₩11,742 | ₩11,515 | ₩11,742 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,662 | ₩11,809 | ₩11,475 | ₩11,689 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,569 | ₩11,662 | ₩11,475 | ₩11,609 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,676 | ₩11,676 | ₩11,489 | ₩11,649 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,435 | ₩11,622 | ₩11,435 | ₩11,582 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,502 | ₩11,702 | ₩11,075 | ₩11,435 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,822 | ₩11,822 | ₩11,022 | ₩11,382 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,542 | ₩11,809 | ₩11,489 | ₩11,796 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,022 | ₩11,542 | ₩11,022 | ₩11,542 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,075 | ₩11,075 | ₩10,888 | ₩11,035 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,008 | ₩11,142 | ₩10,888 | ₩10,968 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,035 | ₩11,142 | ₩10,835 | ₩10,968 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,008 | ₩11,022 | ₩10,902 | ₩10,902 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,902 | ₩10,995 | ₩10,875 | ₩10,955 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩10,995 | ₩10,995 | ₩10,768 | ₩10,942 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,808 | ₩10,995 | ₩10,795 | ₩10,995 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩10,955 | ₩10,995 | ₩10,755 | ₩10,862 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,728 | ₩10,968 | ₩10,728 | ₩10,862 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,448 | ₩10,688 | ₩10,448 | ₩10,675 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,701 | ₩10,701 | ₩10,421 | ₩10,421 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,608 | ₩10,701 | ₩10,368 | ₩10,608 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,701 | ₩10,795 | ₩10,595 | ₩10,621 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,608 | ₩10,808 | ₩10,421 | ₩10,661 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,395 | ₩10,755 | ₩10,395 | ₩10,528 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,381 | ₩10,675 | ₩10,381 | ₩10,515 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,541 | ₩10,608 | ₩10,381 | ₩10,528 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,795 | ₩10,875 | ₩10,541 | ₩10,568 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,807 | ₩11,035 | ₩9,807 | ₩10,688 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,141 | ₩10,301 | ₩9,794 | ₩9,794 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,274 | ₩10,448 | ₩10,181 | ₩10,181 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,675 | ₩10,728 | ₩10,168 | ₩10,221 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,808 | ₩10,968 | ₩10,675 | ₩10,755 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩10,968 | ₩11,155 | ₩10,888 | ₩10,902 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,648 | ₩10,982 | ₩10,621 | ₩10,875 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,782 | ₩10,955 | ₩10,555 | ₩10,595 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,035 | ₩11,235 | ₩10,688 | ₩10,688 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,209 | ₩11,342 | ₩11,035 | ₩11,035 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,409 | ₩11,636 | ₩11,409 | ₩11,489 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,462 | ₩11,596 | ₩11,302 | ₩11,462 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,128 | ₩11,409 | ₩11,062 | ₩11,369 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,676 | ₩11,822 | ₩11,155 | ₩11,182 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,822 | ₩11,862 | ₩11,689 | ₩11,742 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,729 | ₩11,996 | ₩11,689 | ₩11,889 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,689 | ₩11,849 | ₩11,689 | ₩11,809 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,676 | ₩11,902 | ₩11,676 | ₩11,796 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,702 | ₩11,716 | ₩11,676 | ₩11,689 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,782 | ₩11,996 | ₩11,742 | ₩11,769 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,063 | ₩12,076 | ₩11,756 | ₩11,796 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩11,956 | ₩12,009 | ₩11,836 | ₩11,942 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,689 | ₩11,996 | ₩11,676 | ₩11,956 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,676 | ₩11,996 | ₩11,676 | ₩11,796 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,676 | ₩11,996 | ₩11,676 | ₩11,862 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩11,969 | ₩12,036 | ₩11,542 | ₩11,729 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩10,995 | ₩12,276 | ₩10,942 | ₩11,742 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,421 | ₩10,982 | ₩10,341 | ₩10,942 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,341 | ₩10,475 | ₩10,288 | ₩10,408 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,074 | ₩10,368 | ₩10,074 | ₩10,368 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,141 | ₩10,234 | ₩10,101 | ₩10,154 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,168 | ₩10,234 | ₩10,008 | ₩10,168 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,154 | ₩10,368 | ₩10,141 | ₩10,181 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,914 | ₩10,408 | ₩9,914 | ₩10,315 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,021 | ₩10,021 | ₩9,888 | ₩9,981 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,928 | ₩10,088 | ₩9,928 | ₩10,008 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,101 | ₩10,194 | ₩9,901 | ₩9,968 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,954 | ₩10,154 | ₩9,954 | ₩10,101 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,181 | ₩10,395 | ₩9,874 | ₩9,954 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,221 | ₩10,675 | ₩10,221 | ₩10,501 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,741 | ₩10,301 | ₩9,741 | ₩10,194 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,514 | ₩9,727 | ₩9,514 | ₩9,674 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,461 | ₩9,554 | ₩9,461 | ₩9,514 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,461 | ₩9,554 | ₩9,434 | ₩9,447 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,741 | ₩9,741 | ₩9,501 | ₩9,541 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,928 | ₩9,941 | ₩9,727 | ₩9,727 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,008 | ₩10,301 | ₩9,928 | ₩9,981 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,914 | ₩10,101 | ₩9,914 | ₩9,968 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,101 | ₩10,315 | ₩9,874 | ₩9,874 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,101 | ₩10,328 | ₩10,008 | ₩10,048 | -0.53% | 2.5만 |
|---|