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 | ₩15,970 | ₩16,183 | ₩15,650 | ₩15,930 | -0.25% | 7.5천 |
| 2026.10.08 | ₩15,409 | ₩16,130 | ₩15,169 | ₩15,930 | +3.38% | 1만 |
| 2026.10.07 | ₩15,063 | ₩15,356 | ₩14,983 | ₩15,356 | +1.95% | 1.8만 |
| 2026.10.06 | ₩15,383 | ₩15,449 | ₩15,129 | ₩15,156 | -1.47% | 8.9천 |
| 2026.10.05 | ₩15,530 | ₩15,743 | ₩15,369 | ₩15,369 | -1.03% | 1.1만 |
| 2026.10.02 | ₩15,129 | ₩16,263 | ₩15,129 | ₩15,703 | +3.79% | 1.3만 |
| 2026.10.01 | ₩15,476 | ₩16,036 | ₩15,129 | ₩15,316 | -1.03% | 9.5천 |
| 2026.09.30 | ₩15,863 | ₩16,103 | ₩15,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,796 |
| -0.42% |
| 2.1만 |
| 2026.09.29 | ₩16,343 | ₩16,530 | ₩15,716 | ₩15,956 | -2.37% | 2만 |
|---|
| 2026.09.28 | ₩16,730 | ₩17,171 | ₩16,303 | ₩16,437 | -1.75% | 1.2만 |
|---|
| 2026.09.25 | ₩16,263 | ₩17,291 | ₩16,263 | ₩16,677 | +2.54% | 2.9만 |
|---|
| 2026.09.24 | ₩15,890 | ₩16,677 | ₩15,890 | ₩16,343 | +2.85% | 2.6만 |
|---|
| 2026.09.23 | ₩16,197 | ₩16,317 | ₩15,636 | ₩15,783 | -2.55% | 7.3만 |
|---|
| 2026.09.22 | ₩16,343 | ₩16,370 | ₩15,876 | ₩16,330 | -0.08% | 5.3만 |
|---|
| 2026.09.21 | ₩16,970 | ₩17,010 | ₩16,277 | ₩16,437 | -3.14% | 3.2만 |
|---|
| 2026.09.18 | ₩17,197 | ₩17,197 | ₩16,517 | ₩17,010 | -1.09% | 2.5만 |
|---|
| 2026.09.17 | ₩16,877 | ₩17,477 | ₩15,703 | ₩17,317 | +2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩17,411 | ₩17,411 | ₩16,090 | ₩16,810 | -3.45% | 7.6만 |
|---|
| 2026.09.15 | ₩16,130 | ₩17,544 | ₩16,010 | ₩17,437 | +8.11% | 10.6만 |
|---|
| 2026.09.14 | ₩15,956 | ₩16,010 | ₩15,863 | ₩15,996 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩15,063 | ₩15,876 | ₩15,063 | ₩15,623 | +3.72% | 4.8만 |
|---|
| 2026.09.10 | ₩15,103 | ₩15,209 | ₩14,942 | ₩15,049 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩15,009 | ₩15,343 | ₩14,929 | ₩15,089 | +0.53% | 3.4만 |
|---|
| 2026.09.08 | ₩14,569 | ₩15,249 | ₩14,529 | ₩14,969 | +2.75% | 4.5만 |
|---|
| 2026.09.04 | ₩14,115 | ₩14,649 | ₩14,115 | ₩14,622 | +3.59% | 2.3만 |
|---|
| 2026.09.03 | ₩14,142 | ₩14,302 | ₩14,089 | ₩14,209 | +0.47% | 6.7천 |
|---|
| 2026.09.02 | ₩14,035 | ₩14,289 | ₩13,982 | ₩14,115 | +0.57% | 9.1천 |
|---|
| 2026.09.01 | ₩13,875 | ₩14,102 | ₩13,875 | ₩14,049 | +1.25% | 1.1만 |
|---|
| 2026.08.31 | ₩13,942 | ₩14,009 | ₩13,742 | ₩13,942 | 0.00% | 2만 |
|---|
| 2026.08.28 | ₩14,169 | ₩14,169 | ₩13,875 | ₩13,902 | -1.88% | 2.3만 |
|---|
| 2026.08.27 | ₩14,035 | ₩14,302 | ₩13,942 | ₩14,022 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩14,155 | ₩14,182 | ₩13,795 | ₩13,995 | -1.13% | 1.8만 |
|---|
| 2026.08.25 | ₩14,142 | ₩14,355 | ₩14,049 | ₩14,155 | +0.09% | 8.9천 |
|---|
| 2026.08.24 | ₩14,235 | ₩14,422 | ₩14,062 | ₩14,155 | -0.56% | 4.6만 |
|---|
| 2026.08.21 | ₩14,155 | ₩14,542 | ₩14,129 | ₩14,422 | +1.89% | 2.3만 |
|---|
| 2026.08.20 | ₩14,075 | ₩14,235 | ₩14,009 | ₩14,009 | -0.47% | 1.6만 |
|---|
| 2026.08.19 | ₩14,142 | ₩14,142 | ₩13,728 | ₩14,062 | -0.57% | 2.4만 |
|---|
| 2026.08.18 | ₩14,142 | ₩14,249 | ₩14,035 | ₩14,115 | -0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩14,009 | ₩14,182 | ₩13,929 | ₩14,102 | +0.67% | 1.9만 |
|---|
| 2026.08.14 | ₩13,515 | ₩14,115 | ₩13,515 | ₩13,835 | +2.37% | 3.1만 |
|---|
| 2026.08.13 | ₩13,181 | ₩13,675 | ₩13,181 | ₩13,435 | +1.92% | 2.2만 |
|---|
| 2026.08.12 | ₩13,582 | ₩13,582 | ₩13,155 | ₩13,475 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩13,115 | ₩13,382 | ₩13,115 | ₩13,288 | +1.32% | 2만 |
|---|
| 2026.08.10 | ₩13,382 | ₩13,582 | ₩12,674 | ₩13,221 | -1.20% | 8.4천 |
|---|
| 2026.08.07 | ₩13,502 | ₩13,582 | ₩13,128 | ₩13,395 | -0.79% | 3.8만 |
|---|
| 2026.08.06 | ₩13,528 | ₩13,608 | ₩13,448 | ₩13,502 | -0.20% | 9천 |
|---|
| 2026.08.05 | ₩13,368 | ₩13,675 | ₩13,368 | ₩13,568 | +1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩13,488 | ₩13,502 | ₩13,355 | ₩13,462 | -0.20% | 9.3천 |
|---|
| 2026.08.03 | ₩13,635 | ₩13,755 | ₩13,582 | ₩13,702 | +0.49% | 1만 |
|---|
| 2026.07.31 | ₩13,608 | ₩13,742 | ₩13,355 | ₩13,635 | +0.20% | 3만 |
|---|
| 2026.07.30 | ₩13,582 | ₩13,635 | ₩13,462 | ₩13,568 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩13,408 | ₩13,715 | ₩13,408 | ₩13,582 | +1.29% | 1.3만 |
|---|
| 2026.07.28 | ₩13,515 | ₩13,515 | ₩13,221 | ₩13,301 | -1.58% | 5.9천 |
|---|
| 2026.07.27 | ₩13,542 | ₩13,542 | ₩13,355 | ₩13,475 | -0.49% | 9.7천 |
|---|
| 2026.07.24 | ₩13,342 | ₩13,782 | ₩13,315 | ₩13,542 | +1.50% | 3.3만 |
|---|
| 2026.07.23 | ₩12,955 | ₩13,342 | ₩12,941 | ₩13,235 | +2.16% | 1.4만 |
|---|
| 2026.07.22 | ₩12,981 | ₩13,075 | ₩12,808 | ₩12,875 | -0.82% | 7.8천 |
|---|
| 2026.07.21 | ₩13,008 | ₩13,088 | ₩12,728 | ₩12,928 | -0.62% | 8.4천 |
|---|
| 2026.07.20 | ₩13,075 | ₩13,075 | ₩12,448 | ₩12,888 | -1.43% | 4.3천 |
|---|
| 2026.07.17 | ₩13,008 | ₩13,342 | ₩12,608 | ₩13,155 | +1.13% | 4.8만 |
|---|
| 2026.07.16 | ₩12,368 | ₩12,368 | ₩12,047 | ₩12,247 | -0.97% | 6.8천 |
|---|
| 2026.07.15 | ₩12,448 | ₩12,448 | ₩12,007 | ₩12,368 | -0.64% | 1.9만 |
|---|
| 2026.07.14 | ₩12,448 | ₩12,568 | ₩12,314 | ₩12,448 | 0.00% | 9.5천 |
|---|
| 2026.07.13 | ₩12,408 | ₩12,408 | ₩12,194 | ₩12,341 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩12,394 | ₩12,408 | ₩12,167 | ₩12,288 | -0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩12,167 | ₩12,301 | ₩11,994 | ₩12,167 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩12,274 | ₩12,274 | ₩12,101 | ₩12,194 | -0.65% | 5.3천 |
|---|
| 2026.07.07 | ₩12,034 | ₩12,247 | ₩11,887 | ₩12,234 | +1.66% | 1.3만 |
|---|
| 2026.07.06 | ₩12,021 | ₩12,141 | ₩11,741 | ₩12,034 | +0.11% | 1.8만 |
|---|
| 2026.07.02 | ₩12,061 | ₩12,328 | ₩12,034 | ₩12,034 | -0.22% | 3.3천 |
|---|
| 2026.07.01 | ₩12,141 | ₩12,207 | ₩11,941 | ₩12,061 | -0.66% | 8.8천 |
|---|
| 2026.06.30 | ₩11,847 | ₩12,154 | ₩11,847 | ₩12,061 | +1.80% | 1.4만 |
|---|
| 2026.06.29 | ₩11,941 | ₩12,141 | ₩11,821 | ₩11,927 | -0.11% | 1.4만 |
|---|
| 2026.06.26 | ₩11,887 | ₩12,221 | ₩11,834 | ₩12,047 | +1.35% | 1.3만 |
|---|
| 2026.06.25 | ₩11,647 | ₩11,954 | ₩11,647 | ₩11,861 | +1.83% | 1.8만 |
|---|
| 2026.06.24 | ₩11,487 | ₩11,821 | ₩11,340 | ₩11,567 | +0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩11,153 | ₩12,007 | ₩11,153 | ₩11,447 | +2.63% | 7만 |
|---|
| 2026.06.22 | ₩11,580 | ₩11,714 | ₩11,167 | ₩11,407 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩12,541 | ₩13,128 | ₩11,847 | ₩11,914 | -5.00% | 4.5만 |
|---|
| 2026.06.17 | ₩12,955 | ₩13,808 | ₩12,568 | ₩12,568 | -2.99% | 3만 |
|---|
| 2026.06.16 | ₩13,208 | ₩13,475 | ₩13,008 | ₩13,021 | -1.41% | 5.7만 |
|---|
| 2026.06.15 | ₩14,302 | ₩14,302 | ₩13,261 | ₩13,408 | -6.25% | 5.2만 |
|---|
| 2026.06.12 | ₩14,369 | ₩14,542 | ₩14,315 | ₩14,395 | +0.19% | 8천 |
|---|
| 2026.06.11 | ₩14,369 | ₩14,462 | ₩14,369 | ₩14,422 | +0.37% | 9.5천 |
|---|
| 2026.06.10 | ₩14,302 | ₩14,462 | ₩14,302 | ₩14,462 | +1.12% | 1.3만 |
|---|
| 2026.06.09 | ₩14,275 | ₩14,395 | ₩14,275 | ₩14,395 | +0.84% | 1.9만 |
|---|
| 2026.06.08 | ₩14,275 | ₩14,395 | ₩14,275 | ₩14,355 | +0.56% | 1.1만 |
|---|
| 2026.06.05 | ₩14,289 | ₩14,516 | ₩14,275 | ₩14,329 | +0.28% | 1.9만 |
|---|
| 2026.06.04 | ₩14,275 | ₩14,476 | ₩14,275 | ₩14,436 | +1.12% | 7.2천 |
|---|
| 2026.06.03 | ₩14,209 | ₩14,409 | ₩14,035 | ₩14,409 | +1.41% | 1.3만 |
|---|
| 2026.06.02 | ₩13,835 | ₩14,155 | ₩13,742 | ₩14,155 | +2.31% | 1.8만 |
|---|
| 2026.06.01 | ₩13,915 | ₩14,075 | ₩13,715 | ₩13,982 | +0.48% | 5.6만 |
|---|
| 2026.05.29 | ₩14,142 | ₩14,275 | ₩13,675 | ₩14,049 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩14,289 | ₩14,516 | ₩14,129 | ₩14,289 | 0.00% | 7천 |
|---|
| 2026.05.27 | ₩14,449 | ₩14,502 | ₩14,142 | ₩14,382 | -0.46% | 1.5만 |
|---|
| 2026.05.26 | ₩14,315 | ₩14,676 | ₩14,102 | ₩14,596 | +1.96% | 4.8만 |
|---|
| 2026.05.22 | ₩14,249 | ₩14,516 | ₩14,182 | ₩14,209 | -0.28% | 7천 |
|---|
| 2026.05.21 | ₩14,462 | ₩14,569 | ₩14,355 | ₩14,355 | -0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩14,089 | ₩14,676 | ₩13,875 | ₩14,476 | +2.75% | 3만 |
|---|
| 2026.05.19 | ₩14,262 | ₩14,289 | ₩13,995 | ₩14,262 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩14,395 | ₩14,636 | ₩14,009 | ₩14,142 | -1.76% | 3만 |
|---|
| 2026.05.15 | ₩13,688 | ₩14,662 | ₩13,688 | ₩14,355 | +4.87% | 1.2만 |
|---|
| 2026.05.14 | ₩14,529 | ₩14,662 | ₩14,222 | ₩14,529 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩14,209 | ₩14,662 | ₩14,142 | ₩14,395 | +1.31% | 2.4만 |
|---|
| 2026.05.12 | ₩14,062 | ₩14,409 | ₩14,049 | ₩14,129 | +0.47% | 1.4만 |
|---|
| 2026.05.11 | ₩13,969 | ₩14,209 | ₩13,782 | ₩14,129 | +1.15% | 2.6만 |
|---|
| 2026.05.08 | ₩14,129 | ₩14,169 | ₩14,022 | ₩14,049 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩14,022 | ₩14,249 | ₩14,022 | ₩14,102 | +0.57% | 5.7천 |
|---|
| 2026.05.06 | ₩14,049 | ₩14,329 | ₩13,955 | ₩14,195 | +1.04% | 4.4만 |
|---|
| 2026.05.05 | ₩14,129 | ₩14,529 | ₩14,102 | ₩14,355 | +1.61% | 1.4만 |
|---|
| 2026.05.04 | ₩14,089 | ₩14,516 | ₩14,089 | ₩14,355 | +1.89% | 9천 |
|---|
| 2026.05.01 | ₩14,235 | ₩14,529 | ₩14,049 | ₩14,195 | -0.28% | 2만 |
|---|
| 2026.04.30 | ₩14,142 | ₩14,516 | ₩14,035 | ₩14,355 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩14,529 | ₩14,742 | ₩14,289 | ₩14,449 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩14,476 | ₩14,742 | ₩14,195 | ₩14,609 | +0.92% | 5.6만 |
|---|
| 2026.04.27 | ₩14,035 | ₩14,409 | ₩14,035 | ₩14,262 | +1.62% | 2.4만 |
|---|
| 2026.04.24 | ₩14,209 | ₩14,249 | ₩13,835 | ₩14,169 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩14,409 | ₩14,556 | ₩14,102 | ₩14,209 | -1.39% | 3.5만 |
|---|
| 2026.04.22 | ₩14,182 | ₩14,662 | ₩14,102 | ₩14,582 | +2.82% | 4.2만 |
|---|
| 2026.04.21 | ₩14,089 | ₩14,209 | ₩13,929 | ₩14,129 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩13,648 | ₩14,275 | ₩13,528 | ₩14,089 | +3.23% | 6.2만 |
|---|
| 2026.04.17 | ₩13,969 | ₩14,129 | ₩13,462 | ₩13,982 | +0.10% | 5.3만 |
|---|
| 2026.04.16 | ₩13,715 | ₩14,049 | ₩13,715 | ₩13,995 | +2.04% | 8.7천 |
|---|
| 2026.04.15 | ₩13,702 | ₩14,155 | ₩13,648 | ₩14,089 | +2.82% | 1.9만 |
|---|
| 2026.04.14 | ₩14,035 | ₩14,195 | ₩13,488 | ₩13,862 | -1.24% | 3.8만 |
|---|
| 2026.04.13 | ₩14,115 | ₩14,342 | ₩13,929 | ₩14,182 | +0.47% | 1.2만 |
|---|
| 2026.04.10 | ₩13,995 | ₩14,009 | ₩13,742 | ₩13,875 | -0.86% | 1.8만 |
|---|
| 2026.04.09 | ₩14,342 | ₩14,342 | ₩13,995 | ₩14,115 | -1.58% | 1.9만 |
|---|
| 2026.04.08 | ₩14,075 | ₩14,409 | ₩13,342 | ₩14,342 | +1.90% | 5.4만 |
|---|
| 2026.04.07 | ₩14,009 | ₩14,609 | ₩13,648 | ₩14,409 | +2.86% | 4.2만 |
|---|
| 2026.04.06 | ₩14,302 | ₩14,596 | ₩14,009 | ₩14,009 | -2.05% | 2.3만 |
|---|
| 2026.04.02 | ₩14,409 | ₩14,782 | ₩13,929 | ₩14,342 | -0.46% | 3.2만 |
|---|
| 2026.04.01 | ₩13,848 | ₩14,542 | ₩13,848 | ₩14,129 | +2.02% | 8.1만 |
|---|
| 2026.03.31 | ₩14,742 | ₩14,742 | ₩13,929 | ₩14,115 | -4.25% | 4.6만 |
|---|
| 2026.03.30 | ₩14,676 | ₩14,809 | ₩14,195 | ₩14,676 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩13,342 | ₩14,182 | ₩13,248 | ₩14,182 | +6.30% | 11.1만 |
|---|
| 2026.03.26 | ₩13,181 | ₩13,328 | ₩12,981 | ₩13,328 | +1.11% | 1.7만 |
|---|
| 2026.03.25 | ₩12,741 | ₩13,328 | ₩12,568 | ₩13,288 | +4.29% | 7.8만 |
|---|
| 2026.03.24 | ₩13,208 | ₩13,261 | ₩12,368 | ₩12,674 | -4.04% | 13.3만 |
|---|
| 2026.03.23 | ₩12,941 | ₩13,208 | ₩12,301 | ₩13,141 | +1.55% | 27만 |
|---|
| 2026.03.20 | ₩13,342 | ₩13,342 | ₩12,928 | ₩12,968 | -2.80% | 7.4만 |
|---|
| 2026.03.19 | ₩13,342 | ₩13,342 | ₩13,208 | ₩13,261 | -0.60% | 1.9만 |
|---|
| 2026.03.18 | ₩13,075 | ₩13,275 | ₩13,008 | ₩13,195 | +0.92% | 2만 |
|---|
| 2026.03.17 | ₩12,981 | ₩13,075 | ₩12,821 | ₩12,995 | +0.10% | 1.7만 |
|---|
| 2026.03.16 | ₩13,128 | ₩13,235 | ₩12,608 | ₩12,835 | -2.24% | 2.6만 |
|---|
| 2026.03.13 | ₩13,275 | ₩13,328 | ₩12,474 | ₩13,101 | -1.31% | 2.9만 |
|---|
| 2026.03.12 | ₩12,995 | ₩13,488 | ₩12,955 | ₩13,275 | +2.16% | 7만 |
|---|
| 2026.03.11 | ₩12,808 | ₩13,035 | ₩12,674 | ₩13,035 | +1.77% | 2.5만 |
|---|
| 2026.03.10 | ₩13,115 | ₩13,115 | ₩12,594 | ₩12,741 | -2.85% | 6.7만 |
|---|
| 2026.03.09 | ₩12,688 | ₩13,141 | ₩12,608 | ₩13,048 | +2.84% | 8.9만 |
|---|
| 2026.03.06 | ₩12,821 | ₩12,835 | ₩12,541 | ₩12,674 | -1.14% | 4.6만 |
|---|
| 2026.03.05 | ₩12,221 | ₩12,674 | ₩12,194 | ₩12,674 | +3.71% | 5.5만 |
|---|
| 2026.03.04 | ₩12,007 | ₩12,194 | ₩11,887 | ₩12,101 | +0.78% | 4.4만 |
|---|
| 2026.03.03 | ₩12,141 | ₩12,141 | ₩11,794 | ₩11,981 | -1.32% | 4.1만 |
|---|
| 2026.03.02 | ₩12,207 | ₩12,207 | ₩11,834 | ₩11,994 | -1.75% | 3.4만 |
|---|
| 2026.02.27 | ₩11,914 | ₩12,061 | ₩11,914 | ₩12,021 | +0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩12,047 | ₩12,061 | ₩11,927 | ₩11,981 | -0.55% | 2.5만 |
|---|
| 2026.02.25 | ₩12,101 | ₩12,127 | ₩11,967 | ₩12,061 | -0.33% | 1.3만 |
|---|
| 2026.02.24 | ₩11,834 | ₩12,141 | ₩11,821 | ₩11,994 | +1.35% | 10.5만 |
|---|
| 2026.02.23 | ₩12,007 | ₩12,074 | ₩11,821 | ₩11,914 | -0.78% | 2.2만 |
|---|
| 2026.02.20 | ₩12,007 | ₩12,207 | ₩11,914 | ₩11,927 | -0.67% | 9.3만 |
|---|
| 2026.02.19 | ₩11,474 | ₩12,114 | ₩11,474 | ₩11,994 | +4.53% | 7.5만 |
|---|
| 2026.02.18 | ₩11,367 | ₩11,580 | ₩11,340 | ₩11,580 | +1.88% | 1.5만 |
|---|
| 2026.02.17 | ₩11,540 | ₩11,554 | ₩11,207 | ₩11,420 | -1.04% | 3.2만 |
|---|
| 2026.02.13 | ₩11,460 | ₩11,567 | ₩11,287 | ₩11,540 | +0.70% | 1.8만 |
|---|
| 2026.02.12 | ₩11,474 | ₩11,540 | ₩11,287 | ₩11,434 | -0.35% | 1.6만 |
|---|
| 2026.02.11 | ₩11,287 | ₩11,514 | ₩11,287 | ₩11,460 | +1.54% | 1.4만 |
|---|
| 2026.02.10 | ₩11,327 | ₩11,367 | ₩11,220 | ₩11,354 | +0.24% | 3.1만 |
|---|
| 2026.02.09 | ₩11,394 | ₩11,407 | ₩11,140 | ₩11,300 | -0.82% | 2.1만 |
|---|
| 2026.02.06 | ₩11,234 | ₩11,540 | ₩11,180 | ₩11,300 | +0.59% | 1.2만 |
|---|
| 2026.02.05 | ₩11,274 | ₩11,540 | ₩11,073 | ₩11,287 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩11,420 | ₩11,474 | ₩11,194 | ₩11,394 | -0.23% | 1.6만 |
|---|
| 2026.02.03 | ₩11,420 | ₩11,714 | ₩11,060 | ₩11,314 | -0.93% | 2.9만 |
|---|
| 2026.02.02 | ₩11,554 | ₩11,741 | ₩11,287 | ₩11,487 | -0.58% | 1.8만 |
|---|
| 2026.01.30 | ₩11,647 | ₩11,741 | ₩11,514 | ₩11,741 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩11,660 | ₩11,807 | ₩11,474 | ₩11,687 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩11,567 | ₩11,660 | ₩11,474 | ₩11,607 | +0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩11,674 | ₩11,674 | ₩11,487 | ₩11,647 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩11,434 | ₩11,620 | ₩11,434 | ₩11,580 | +1.28% | 1.4만 |
|---|
| 2026.01.23 | ₩11,500 | ₩11,700 | ₩11,073 | ₩11,434 | -0.58% | 4.4만 |
|---|
| 2026.01.22 | ₩11,821 | ₩11,821 | ₩11,020 | ₩11,380 | -3.72% | 3.7만 |
|---|
| 2026.01.21 | ₩11,540 | ₩11,807 | ₩11,487 | ₩11,794 | +2.20% | 4.7만 |
|---|
| 2026.01.20 | ₩11,020 | ₩11,540 | ₩11,020 | ₩11,540 | +4.72% | 6.1만 |
|---|
| 2026.01.16 | ₩11,073 | ₩11,073 | ₩10,887 | ₩11,033 | -0.36% | 2.9만 |
|---|
| 2026.01.15 | ₩11,007 | ₩11,140 | ₩10,887 | ₩10,967 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩11,033 | ₩11,140 | ₩10,833 | ₩10,967 | -0.60% | 3.3만 |
|---|
| 2026.01.13 | ₩11,007 | ₩11,020 | ₩10,900 | ₩10,900 | -0.97% | 1.4만 |
|---|
| 2026.01.12 | ₩10,900 | ₩10,993 | ₩10,873 | ₩10,953 | +0.49% | 1.4만 |
|---|
| 2026.01.09 | ₩10,993 | ₩10,993 | ₩10,767 | ₩10,940 | -0.49% | 6.8천 |
|---|
| 2026.01.08 | ₩10,807 | ₩10,993 | ₩10,793 | ₩10,993 | +1.73% | 3.2만 |
|---|
| 2026.01.07 | ₩10,953 | ₩10,993 | ₩10,753 | ₩10,860 | -0.85% | 1.6만 |
|---|
| 2026.01.06 | ₩10,727 | ₩10,967 | ₩10,727 | ₩10,860 | +1.24% | 2.5만 |
|---|
| 2026.01.05 | ₩10,446 | ₩10,687 | ₩10,446 | ₩10,673 | +2.17% | 4.3만 |
|---|
| 2026.01.02 | ₩10,700 | ₩10,700 | ₩10,420 | ₩10,420 | -2.62% | 2.9만 |
|---|
| 2025.12.31 | ₩10,606 | ₩10,700 | ₩10,366 | ₩10,606 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,793 | ₩10,593 | ₩10,620 | -0.75% | 3.5만 |
|---|
| 2025.12.29 | ₩10,606 | ₩10,807 | ₩10,420 | ₩10,660 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩10,393 | ₩10,753 | ₩10,393 | ₩10,526 | +1.28% | 2만 |
|---|
| 2025.12.24 | ₩10,380 | ₩10,673 | ₩10,380 | ₩10,513 | +1.29% | 1.5만 |
|---|
| 2025.12.23 | ₩10,540 | ₩10,606 | ₩10,380 | ₩10,526 | -0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩10,793 | ₩10,873 | ₩10,540 | ₩10,566 | -2.10% | 1.1만 |
|---|
| 2025.12.19 | ₩9,806 | ₩11,033 | ₩9,806 | ₩10,687 | +8.98% | 10.3만 |
|---|
| 2025.12.18 | ₩10,140 | ₩10,300 | ₩9,793 | ₩9,793 | -3.42% | 3만 |
|---|
| 2025.12.17 | ₩10,273 | ₩10,446 | ₩10,180 | ₩10,180 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,673 | ₩10,727 | ₩10,166 | ₩10,220 | -4.25% | 3.3만 |
|---|
| 2025.12.15 | ₩10,807 | ₩10,967 | ₩10,673 | ₩10,753 | -0.49% | 1.7만 |
|---|
| 2025.12.12 | ₩10,967 | ₩11,153 | ₩10,887 | ₩10,900 | -0.61% | 1.4만 |
|---|
| 2025.12.11 | ₩10,647 | ₩10,980 | ₩10,620 | ₩10,873 | +2.13% | 1.2만 |
|---|
| 2025.12.10 | ₩10,780 | ₩10,953 | ₩10,553 | ₩10,593 | -1.73% | 2.8만 |
|---|
| 2025.12.09 | ₩11,033 | ₩11,234 | ₩10,687 | ₩10,687 | -3.14% | 3.5만 |
|---|
| 2025.12.08 | ₩11,207 | ₩11,340 | ₩11,033 | ₩11,033 | -1.55% | 4.5만 |
|---|
| 2025.12.05 | ₩11,407 | ₩11,634 | ₩11,407 | ₩11,487 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩11,460 | ₩11,594 | ₩11,300 | ₩11,460 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩11,127 | ₩11,407 | ₩11,060 | ₩11,367 | +2.16% | 3.1만 |
|---|
| 2025.12.02 | ₩11,674 | ₩11,821 | ₩11,153 | ₩11,180 | -4.23% | 3.8만 |
|---|
| 2025.12.01 | ₩11,821 | ₩11,861 | ₩11,687 | ₩11,741 | -0.68% | 1.2만 |
|---|
| 2025.11.28 | ₩11,727 | ₩11,994 | ₩11,687 | ₩11,887 | +1.37% | 9천 |
|---|
| 2025.11.26 | ₩11,687 | ₩11,847 | ₩11,687 | ₩11,807 | +1.03% | 1.5만 |
|---|
| 2025.11.25 | ₩11,674 | ₩11,901 | ₩11,674 | ₩11,794 | +1.03% | 2만 |
|---|
| 2025.11.24 | ₩11,700 | ₩11,714 | ₩11,674 | ₩11,687 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩11,781 | ₩11,994 | ₩11,741 | ₩11,767 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩12,061 | ₩12,074 | ₩11,754 | ₩11,794 | -2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩11,954 | ₩12,007 | ₩11,834 | ₩11,941 | -0.11% | 2.9만 |
|---|
| 2025.11.18 | ₩11,687 | ₩11,994 | ₩11,674 | ₩11,954 | +2.28% | 4.1만 |
|---|
| 2025.11.17 | ₩11,674 | ₩11,994 | ₩11,674 | ₩11,794 | +1.03% | 7.9만 |
|---|
| 2025.11.14 | ₩11,674 | ₩11,994 | ₩11,674 | ₩11,861 | +1.60% | 3.7만 |
|---|
| 2025.11.13 | ₩11,967 | ₩12,034 | ₩11,540 | ₩11,727 | -2.01% | 7.5만 |
|---|
| 2025.11.12 | ₩10,993 | ₩12,274 | ₩10,940 | ₩11,741 | +6.80% | 15.6만 |
|---|
| 2025.11.11 | ₩10,420 | ₩10,980 | ₩10,340 | ₩10,940 | +4.99% | 7.2만 |
|---|
| 2025.11.10 | ₩10,340 | ₩10,473 | ₩10,286 | ₩10,406 | +0.65% | 2.2만 |
|---|
| 2025.11.07 | ₩10,073 | ₩10,366 | ₩10,073 | ₩10,366 | +2.91% | 1.9만 |
|---|
| 2025.11.06 | ₩10,140 | ₩10,233 | ₩10,100 | ₩10,153 | +0.13% | 1.6만 |
|---|
| 2025.11.05 | ₩10,166 | ₩10,233 | ₩10,006 | ₩10,166 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩10,153 | ₩10,366 | ₩10,140 | ₩10,180 | +0.26% | 4.1만 |
|---|
| 2025.11.03 | ₩9,913 | ₩10,406 | ₩9,913 | ₩10,313 | +4.04% | 5.1만 |
|---|
| 2025.10.31 | ₩10,019 | ₩10,019 | ₩9,886 | ₩9,979 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩9,926 | ₩10,086 | ₩9,926 | ₩10,006 | +0.81% | 2.5만 |
|---|
| 2025.10.29 | ₩10,100 | ₩10,193 | ₩9,899 | ₩9,966 | -1.32% | 2만 |
|---|
| 2025.10.28 | ₩9,953 | ₩10,153 | ₩9,953 | ₩10,100 | +1.47% | 2.7만 |
|---|
| 2025.10.27 | ₩10,180 | ₩10,393 | ₩9,873 | ₩9,953 | -2.23% | 5만 |
|---|
| 2025.10.24 | ₩10,220 | ₩10,673 | ₩10,220 | ₩10,500 | +2.74% | 3.6만 |
|---|
| 2025.10.23 | ₩9,739 | ₩10,300 | ₩9,739 | ₩10,193 | +4.66% | 6.4만 |
|---|
| 2025.10.22 | ₩9,512 | ₩9,726 | ₩9,512 | ₩9,673 | +1.68% | 1.9만 |
|---|
| 2025.10.21 | ₩9,459 | ₩9,553 | ₩9,459 | ₩9,512 | +0.56% | 4만 |
|---|
| 2025.10.20 | ₩9,459 | ₩9,553 | ₩9,432 | ₩9,446 | -0.14% | 2.2만 |
|---|
| 2025.10.17 | ₩9,739 | ₩9,739 | ₩9,499 | ₩9,539 | -2.05% | 2.2만 |
|---|
| 2025.10.16 | ₩9,926 | ₩9,939 | ₩9,726 | ₩9,726 | -2.02% | 5.2만 |
|---|
| 2025.10.15 | ₩10,006 | ₩10,300 | ₩9,926 | ₩9,979 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩9,913 | ₩10,100 | ₩9,913 | ₩9,966 | +0.54% | 1만 |
|---|
| 2025.10.13 | ₩10,100 | ₩10,313 | ₩9,873 | ₩9,873 | -2.25% | 9.2만 |
|---|
| 2025.10.10 | ₩10,100 | ₩10,326 | ₩10,006 | ₩10,046 | -0.53% | 2.5만 |
|---|