시장 데이터를 불러오는 중
전체 종목
Crown Crafts, Inc. - Common Stock 과거 주가
Crown Crafts, Inc. - Common Stock · CRWS · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crown Crafts, Inc. - Common Stock · CRWS · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,217 | ₩3,230 | ₩3,164 | ₩3,190 | -0.83% | 1.2만 |
| 2026.10.08 | ₩3,257 | ₩3,270 | ₩3,177 | ₩3,244 | -0.41% | 3.6만 |
| 2026.10.07 | ₩3,257 | ₩3,270 | ₩3,217 | ₩3,257 | 0.00% | 4.9만 |
| 2026.10.06 | ₩3,284 | ₩3,324 | ₩3,217 | ₩3,297 | +0.41% | 3.7만 |
| 2026.10.05 | ₩3,270 | ₩3,324 | ₩3,257 | ₩3,284 | +0.41% | 12.8만 |
| 2026.10.02 | ₩3,337 | ₩3,484 | ₩3,311 | ₩3,311 | -0.80% | 5.2만 |
| 2026.10.01 | ₩3,297 | ₩3,351 | ₩3,270 | ₩3,324 | +0.81% | 7만 |
| 2026.09.30 | ₩3,377 | ₩3,391 | ₩3,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,324 |
| -1.58% |
| 1.4만 |
| 2026.09.29 | ₩3,377 | ₩3,444 | ₩3,311 | ₩3,364 | -0.40% | 8.6만 |
|---|
| 2026.09.28 | ₩3,377 | ₩3,444 | ₩3,351 | ₩3,391 | +0.40% | 9.9만 |
|---|
| 2026.09.25 | ₩3,391 | ₩3,404 | ₩3,270 | ₩3,337 | -1.57% | 10.7만 |
|---|
| 2026.09.24 | ₩3,471 | ₩3,484 | ₩3,391 | ₩3,404 | -1.92% | 1.9만 |
|---|
| 2026.09.23 | ₩3,457 | ₩3,471 | ₩3,391 | ₩3,457 | 0.00% | 7.8만 |
|---|
| 2026.09.22 | ₩3,457 | ₩3,457 | ₩3,324 | ₩3,444 | -0.39% | 8.2만 |
|---|
| 2026.09.21 | ₩3,444 | ₩3,444 | ₩3,311 | ₩3,351 | -2.71% | 14.2만 |
|---|
| 2026.09.18 | ₩3,417 | ₩3,417 | ₩3,351 | ₩3,364 | -1.56% | 7.9만 |
|---|
| 2026.09.17 | ₩3,444 | ₩3,471 | ₩3,391 | ₩3,417 | -0.78% | 11.3만 |
|---|
| 2026.09.16 | ₩3,431 | ₩3,471 | ₩3,351 | ₩3,404 | -0.78% | 8.4만 |
|---|
| 2026.09.15 | ₩3,471 | ₩3,524 | ₩3,337 | ₩3,391 | -2.31% | 16.5만 |
|---|
| 2026.09.14 | ₩3,551 | ₩3,564 | ₩3,377 | ₩3,431 | -3.38% | 12.7만 |
|---|
| 2026.09.11 | ₩3,591 | ₩3,591 | ₩3,511 | ₩3,537 | -1.49% | 8.7만 |
|---|
| 2026.09.10 | ₩3,577 | ₩3,604 | ₩3,537 | ₩3,591 | +0.37% | 5.4만 |
|---|
| 2026.09.09 | ₩3,577 | ₩3,631 | ₩3,537 | ₩3,604 | +0.75% | 9만 |
|---|
| 2026.09.08 | ₩3,644 | ₩3,658 | ₩3,577 | ₩3,591 | -1.47% | 5.8만 |
|---|
| 2026.09.04 | ₩3,711 | ₩3,778 | ₩3,591 | ₩3,631 | -2.16% | 4만 |
|---|
| 2026.09.03 | ₩3,698 | ₩3,804 | ₩3,658 | ₩3,698 | 0.00% | 7.8만 |
|---|
| 2026.09.02 | ₩3,738 | ₩3,791 | ₩3,618 | ₩3,644 | -2.50% | 14.2만 |
|---|
| 2026.09.01 | ₩3,751 | ₩3,791 | ₩3,698 | ₩3,738 | -0.36% | 6.9만 |
|---|
| 2026.08.31 | ₩3,844 | ₩3,844 | ₩3,684 | ₩3,764 | -2.08% | 4.9만 |
|---|
| 2026.08.28 | ₩3,885 | ₩3,885 | ₩3,804 | ₩3,831 | -1.37% | 7.6만 |
|---|
| 2026.08.27 | ₩3,938 | ₩3,938 | ₩3,818 | ₩3,871 | -1.69% | 8.6만 |
|---|
| 2026.08.26 | ₩3,965 | ₩3,978 | ₩3,818 | ₩3,925 | -1.01% | 16.3만 |
|---|
| 2026.08.25 | ₩4,031 | ₩4,031 | ₩3,898 | ₩3,911 | -2.98% | 8.3만 |
|---|
| 2026.08.24 | ₩3,978 | ₩4,018 | ₩3,965 | ₩3,978 | 0.00% | 17.8만 |
|---|
| 2026.08.21 | ₩3,965 | ₩3,991 | ₩3,911 | ₩3,951 | -0.34% | 7.7만 |
|---|
| 2026.08.20 | ₩3,965 | ₩3,978 | ₩3,885 | ₩3,938 | -0.67% | 7.4만 |
|---|
| 2026.08.19 | ₩4,005 | ₩4,005 | ₩3,885 | ₩3,938 | -1.67% | 8.2만 |
|---|
| 2026.08.18 | ₩4,005 | ₩4,031 | ₩3,938 | ₩4,031 | +0.67% | 16.1만 |
|---|
| 2026.08.17 | ₩3,844 | ₩4,058 | ₩3,804 | ₩3,938 | +2.43% | 21.1만 |
|---|
| 2026.08.14 | ₩3,658 | ₩3,844 | ₩3,604 | ₩3,804 | +4.01% | 16.2만 |
|---|
| 2026.08.13 | ₩3,938 | ₩3,938 | ₩3,471 | ₩3,551 | -9.83% | 37.2만 |
|---|
| 2026.08.12 | ₩4,018 | ₩4,045 | ₩3,951 | ₩3,965 | -1.33% | 11.9만 |
|---|
| 2026.08.11 | ₩3,951 | ₩4,058 | ₩3,951 | ₩4,058 | +2.70% | 8.5만 |
|---|
| 2026.08.10 | ₩4,005 | ₩4,058 | ₩3,925 | ₩3,965 | -1.00% | 7.3만 |
|---|
| 2026.08.07 | ₩4,005 | ₩4,005 | ₩3,911 | ₩4,005 | 0.00% | 10.2만 |
|---|
| 2026.08.06 | ₩4,005 | ₩4,005 | ₩3,911 | ₩4,005 | 0.00% | 5.8만 |
|---|
| 2026.08.05 | ₩3,938 | ₩4,005 | ₩3,898 | ₩3,978 | +1.02% | 13.6만 |
|---|
| 2026.08.04 | ₩3,965 | ₩3,978 | ₩3,938 | ₩3,965 | 0.00% | 6.1만 |
|---|
| 2026.08.03 | ₩3,898 | ₩3,978 | ₩3,898 | ₩3,938 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩3,965 | ₩3,978 | ₩3,844 | ₩3,938 | -0.67% | 8.4만 |
|---|
| 2026.07.30 | ₩3,885 | ₩3,991 | ₩3,885 | ₩3,938 | +1.37% | 6.6만 |
|---|
| 2026.07.29 | ₩4,058 | ₩4,058 | ₩3,898 | ₩3,925 | -3.29% | 3만 |
|---|
| 2026.07.28 | ₩4,071 | ₩4,071 | ₩3,978 | ₩3,991 | -1.97% | 5.7만 |
|---|
| 2026.07.27 | ₩4,031 | ₩4,071 | ₩3,911 | ₩4,005 | -0.66% | 5.2만 |
|---|
| 2026.07.24 | ₩4,098 | ₩4,138 | ₩3,951 | ₩3,991 | -2.61% | 4.6만 |
|---|
| 2026.07.23 | ₩3,991 | ₩4,005 | ₩3,938 | ₩3,965 | -0.67% | 3.9만 |
|---|
| 2026.07.22 | ₩4,058 | ₩4,071 | ₩3,978 | ₩4,005 | -1.32% | 3.1만 |
|---|
| 2026.07.21 | ₩4,031 | ₩4,071 | ₩3,951 | ₩4,058 | +0.66% | 5.5만 |
|---|
| 2026.07.20 | ₩4,018 | ₩4,085 | ₩3,938 | ₩4,018 | 0.00% | 6.3만 |
|---|
| 2026.07.17 | ₩3,951 | ₩4,005 | ₩3,871 | ₩3,991 | +1.01% | 7.6만 |
|---|
| 2026.07.16 | ₩4,005 | ₩4,058 | ₩3,951 | ₩3,965 | -1.00% | 2.7만 |
|---|
| 2026.07.15 | ₩3,978 | ₩4,018 | ₩3,925 | ₩4,005 | +0.67% | 3만 |
|---|
| 2026.07.14 | ₩3,951 | ₩3,978 | ₩3,885 | ₩3,925 | -0.68% | 3만 |
|---|
| 2026.07.13 | ₩4,045 | ₩4,045 | ₩3,965 | ₩3,978 | -1.65% | 3.2만 |
|---|
| 2026.07.10 | ₩4,045 | ₩4,058 | ₩3,938 | ₩3,991 | -1.32% | 6.3만 |
|---|
| 2026.07.09 | ₩3,885 | ₩4,031 | ₩3,885 | ₩3,978 | +2.41% | 6.3만 |
|---|
| 2026.07.08 | ₩4,138 | ₩4,138 | ₩3,871 | ₩3,925 | -5.16% | 3.7만 |
|---|
| 2026.07.07 | ₩4,098 | ₩4,098 | ₩3,978 | ₩4,005 | -2.28% | 1.9만 |
|---|
| 2026.07.06 | ₩3,965 | ₩4,045 | ₩3,951 | ₩4,045 | +2.02% | 4.6만 |
|---|
| 2026.07.02 | ₩3,978 | ₩4,058 | ₩3,898 | ₩3,938 | -1.01% | 10.3만 |
|---|
| 2026.07.01 | ₩3,831 | ₩3,978 | ₩3,831 | ₩3,965 | +3.48% | 10.7만 |
|---|
| 2026.06.30 | ₩3,844 | ₩3,898 | ₩3,778 | ₩3,791 | -1.39% | 9.3만 |
|---|
| 2026.06.29 | ₩3,738 | ₩3,871 | ₩3,738 | ₩3,804 | +1.79% | 4.4만 |
|---|
| 2026.06.26 | ₩3,871 | ₩3,871 | ₩3,711 | ₩3,764 | -2.76% | 8.4만 |
|---|
| 2026.06.25 | ₩3,858 | ₩3,898 | ₩3,751 | ₩3,858 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩3,764 | ₩3,858 | ₩3,724 | ₩3,818 | +1.42% | 6.9만 |
|---|
| 2026.06.23 | ₩3,644 | ₩3,711 | ₩3,644 | ₩3,711 | +1.83% | 2만 |
|---|
| 2026.06.22 | ₩3,671 | ₩3,751 | ₩3,658 | ₩3,658 | -0.36% | 4.9만 |
|---|
| 2026.06.18 | ₩3,658 | ₩3,724 | ₩3,644 | ₩3,684 | +0.73% | 3.1만 |
|---|
| 2026.06.17 | ₩3,644 | ₩3,698 | ₩3,631 | ₩3,684 | +1.10% | 4.5만 |
|---|
| 2026.06.16 | ₩3,564 | ₩3,711 | ₩3,564 | ₩3,684 | +3.37% | 2.6만 |
|---|
| 2026.06.15 | ₩3,684 | ₩3,738 | ₩3,631 | ₩3,631 | -1.45% | 2.4만 |
|---|
| 2026.06.12 | ₩3,738 | ₩3,751 | ₩3,698 | ₩3,711 | -0.71% | 2.6만 |
|---|
| 2026.06.11 | ₩3,751 | ₩3,764 | ₩3,644 | ₩3,738 | -0.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,818 | ₩3,911 | ₩3,764 | ₩3,818 | 0.00% | 9.2만 |
|---|
| 2026.06.09 | ₩3,738 | ₩3,804 | ₩3,738 | ₩3,764 | +0.71% | 1.9만 |
|---|
| 2026.06.08 | ₩3,751 | ₩3,751 | ₩3,577 | ₩3,711 | -1.07% | 9.1만 |
|---|
| 2026.06.05 | ₩3,738 | ₩3,738 | ₩3,604 | ₩3,671 | -1.79% | 8.3만 |
|---|
| 2026.06.04 | ₩3,658 | ₩3,698 | ₩3,591 | ₩3,591 | -1.82% | 4.1만 |
|---|
| 2026.06.03 | ₩3,764 | ₩3,764 | ₩3,671 | ₩3,711 | -1.42% | 1.6만 |
|---|
| 2026.06.02 | ₩3,831 | ₩3,831 | ₩3,724 | ₩3,738 | -2.44% | 2.4만 |
|---|
| 2026.06.01 | ₩3,804 | ₩3,885 | ₩3,738 | ₩3,818 | +0.35% | 3.1만 |
|---|
| 2026.05.29 | ₩3,885 | ₩3,911 | ₩3,818 | ₩3,831 | -1.37% | 6.4만 |
|---|
| 2026.05.28 | ₩3,738 | ₩3,871 | ₩3,684 | ₩3,871 | +3.57% | 7만 |
|---|
| 2026.05.27 | ₩3,738 | ₩3,751 | ₩3,644 | ₩3,738 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩3,631 | ₩3,831 | ₩3,631 | ₩3,724 | +2.57% | 7.4만 |
|---|
| 2026.05.22 | ₩3,644 | ₩3,698 | ₩3,631 | ₩3,671 | +0.73% | 1.4만 |
|---|
| 2026.05.21 | ₩3,618 | ₩3,658 | ₩3,604 | ₩3,658 | +1.11% | 6.1천 |
|---|
| 2026.05.20 | ₩3,658 | ₩3,658 | ₩3,604 | ₩3,658 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩3,778 | ₩3,791 | ₩3,591 | ₩3,658 | -3.18% | 2.1만 |
|---|
| 2026.05.18 | ₩3,658 | ₩3,711 | ₩3,618 | ₩3,631 | -0.73% | 4.8만 |
|---|
| 2026.05.15 | ₩3,671 | ₩3,711 | ₩3,671 | ₩3,671 | 0.00% | 2.6만 |
|---|
| 2026.05.14 | ₩3,671 | ₩3,698 | ₩3,671 | ₩3,671 | 0.00% | 3만 |
|---|
| 2026.05.13 | ₩3,671 | ₩3,791 | ₩3,671 | ₩3,684 | +0.36% | 1.2만 |
|---|
| 2026.05.12 | ₩3,671 | ₩3,698 | ₩3,658 | ₩3,684 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩3,804 | ₩3,804 | ₩3,671 | ₩3,684 | -3.16% | 3.4만 |
|---|
| 2026.05.08 | ₩3,711 | ₩3,804 | ₩3,684 | ₩3,804 | +2.52% | 7.9천 |
|---|
| 2026.05.07 | ₩3,711 | ₩3,804 | ₩3,671 | ₩3,698 | -0.36% | 7.5천 |
|---|
| 2026.05.06 | ₩3,724 | ₩3,831 | ₩3,671 | ₩3,698 | -0.72% | 9천 |
|---|
| 2026.05.05 | ₩3,631 | ₩3,724 | ₩3,591 | ₩3,698 | +1.84% | 1.9만 |
|---|
| 2026.05.04 | ₩3,804 | ₩3,831 | ₩3,644 | ₩3,644 | -4.21% | 1.9만 |
|---|
| 2026.05.01 | ₩3,684 | ₩3,804 | ₩3,684 | ₩3,804 | +3.26% | 3.7만 |
|---|
| 2026.04.30 | ₩3,778 | ₩3,778 | ₩3,644 | ₩3,644 | -3.53% | 2.2만 |
|---|
| 2026.04.29 | ₩3,618 | ₩3,778 | ₩3,618 | ₩3,711 | +2.58% | 4.2만 |
|---|
| 2026.04.28 | ₩3,724 | ₩3,738 | ₩3,631 | ₩3,671 | -1.43% | 2.7만 |
|---|
| 2026.04.27 | ₩3,671 | ₩3,738 | ₩3,618 | ₩3,738 | +1.82% | 1.4만 |
|---|
| 2026.04.24 | ₩3,644 | ₩3,671 | ₩3,604 | ₩3,644 | 0.00% | 3.5만 |
|---|
| 2026.04.23 | ₩3,778 | ₩3,791 | ₩3,618 | ₩3,631 | -3.89% | 1.7만 |
|---|
| 2026.04.22 | ₩3,831 | ₩3,831 | ₩3,738 | ₩3,804 | -0.70% | 2.3만 |
|---|
| 2026.04.21 | ₩3,724 | ₩3,831 | ₩3,698 | ₩3,804 | +2.15% | 7.1만 |
|---|
| 2026.04.20 | ₩3,751 | ₩3,778 | ₩3,698 | ₩3,778 | +0.71% | 5.7만 |
|---|
| 2026.04.17 | ₩3,684 | ₩3,738 | ₩3,618 | ₩3,724 | +1.09% | 9.6만 |
|---|
| 2026.04.16 | ₩3,671 | ₩3,684 | ₩3,618 | ₩3,684 | +0.36% | 4.3만 |
|---|
| 2026.04.15 | ₩3,671 | ₩3,698 | ₩3,631 | ₩3,671 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩3,551 | ₩3,658 | ₩3,537 | ₩3,631 | +2.26% | 5.2만 |
|---|
| 2026.04.13 | ₩3,524 | ₩3,604 | ₩3,497 | ₩3,537 | +0.38% | 3만 |
|---|
| 2026.04.10 | ₩3,577 | ₩3,591 | ₩3,484 | ₩3,484 | -2.61% | 1.6만 |
|---|
| 2026.04.09 | ₩3,618 | ₩3,671 | ₩3,591 | ₩3,591 | -0.74% | 2.6만 |
|---|
| 2026.04.08 | ₩3,618 | ₩3,658 | ₩3,577 | ₩3,631 | +0.37% | 9천 |
|---|
| 2026.04.07 | ₩3,497 | ₩3,591 | ₩3,497 | ₩3,591 | +2.67% | 2.9만 |
|---|
| 2026.04.06 | ₩3,564 | ₩3,604 | ₩3,484 | ₩3,497 | -1.87% | 3.9만 |
|---|
| 2026.04.02 | ₩3,457 | ₩3,551 | ₩3,364 | ₩3,484 | +0.77% | 7.8천 |
|---|
| 2026.04.01 | ₩3,524 | ₩3,524 | ₩3,404 | ₩3,431 | -2.65% | 2.4만 |
|---|
| 2026.03.31 | ₩3,457 | ₩3,484 | ₩3,404 | ₩3,444 | -0.39% | 6.4만 |
|---|
| 2026.03.30 | ₩3,484 | ₩3,511 | ₩3,270 | ₩3,391 | -2.68% | 7.1만 |
|---|
| 2026.03.27 | ₩3,658 | ₩3,658 | ₩3,457 | ₩3,524 | -3.65% | 6.1만 |
|---|
| 2026.03.26 | ₩3,564 | ₩3,644 | ₩3,564 | ₩3,631 | +1.87% | 1.6만 |
|---|
| 2026.03.25 | ₩3,631 | ₩3,698 | ₩3,564 | ₩3,604 | -0.74% | 7.6만 |
|---|
| 2026.03.24 | ₩3,671 | ₩3,711 | ₩3,564 | ₩3,644 | -0.73% | 3.3만 |
|---|
| 2026.03.23 | ₩3,591 | ₩3,658 | ₩3,537 | ₩3,618 | +0.74% | 6.7천 |
|---|
| 2026.03.20 | ₩3,591 | ₩3,618 | ₩3,511 | ₩3,537 | -1.49% | 1.7만 |
|---|
| 2026.03.19 | ₩3,551 | ₩3,644 | ₩3,551 | ₩3,644 | +2.63% | 8.6천 |
|---|
| 2026.03.18 | ₩3,631 | ₩3,764 | ₩3,551 | ₩3,564 | -1.84% | 2.1만 |
|---|
| 2026.03.17 | ₩3,577 | ₩3,604 | ₩3,577 | ₩3,591 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩3,631 | ₩3,711 | ₩3,564 | ₩3,577 | -1.47% | 1.7만 |
|---|
| 2026.03.13 | ₩3,858 | ₩3,858 | ₩3,604 | ₩3,671 | -4.84% | 2.3만 |
|---|
| 2026.03.12 | ₩3,951 | ₩3,951 | ₩3,831 | ₩3,831 | -3.04% | 3만 |
|---|
| 2026.03.11 | ₩3,898 | ₩3,938 | ₩3,831 | ₩3,925 | +0.68% | 1.3만 |
|---|
| 2026.03.10 | ₩3,925 | ₩3,925 | ₩3,844 | ₩3,844 | -2.04% | 2.5만 |
|---|
| 2026.03.09 | ₩3,818 | ₩3,858 | ₩3,738 | ₩3,831 | +0.35% | 2.4만 |
|---|
| 2026.03.06 | ₩3,938 | ₩3,951 | ₩3,818 | ₩3,818 | -3.05% | 1.1만 |
|---|
| 2026.03.05 | ₩3,925 | ₩3,978 | ₩3,871 | ₩3,885 | -1.02% | 5.8천 |
|---|
| 2026.03.04 | ₩3,898 | ₩4,005 | ₩3,858 | ₩3,965 | +1.71% | 6천 |
|---|
| 2026.03.03 | ₩3,858 | ₩4,005 | ₩3,804 | ₩3,885 | +0.69% | 2.1만 |
|---|
| 2026.03.02 | ₩3,911 | ₩3,951 | ₩3,818 | ₩3,871 | -1.02% | 1.9만 |
|---|
| 2026.02.27 | ₩4,005 | ₩4,058 | ₩3,898 | ₩3,898 | -2.67% | 2.7만 |
|---|
| 2026.02.26 | ₩3,991 | ₩4,005 | ₩3,898 | ₩3,951 | -1.00% | 2.2만 |
|---|
| 2026.02.25 | ₩3,951 | ₩4,058 | ₩3,938 | ₩3,965 | +0.34% | 14.7만 |
|---|
| 2026.02.24 | ₩4,005 | ₩4,138 | ₩3,938 | ₩3,938 | -1.67% | 3.9만 |
|---|
| 2026.02.23 | ₩3,991 | ₩4,045 | ₩3,898 | ₩3,898 | -2.34% | 8.4만 |
|---|
| 2026.02.20 | ₩3,965 | ₩3,978 | ₩3,885 | ₩3,951 | -0.34% | 2.5만 |
|---|
| 2026.02.19 | ₩3,911 | ₩3,978 | ₩3,831 | ₩3,885 | -0.68% | 2.6만 |
|---|
| 2026.02.18 | ₩4,018 | ₩4,018 | ₩3,885 | ₩3,951 | -1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩4,005 | ₩4,018 | ₩3,871 | ₩3,898 | -2.67% | 6.8만 |
|---|
| 2026.02.13 | ₩4,018 | ₩4,071 | ₩3,978 | ₩3,978 | -1.00% | 6만 |
|---|
| 2026.02.12 | ₩4,085 | ₩4,085 | ₩3,898 | ₩4,045 | -0.98% | 5.9만 |
|---|
| 2026.02.11 | ₩4,071 | ₩4,111 | ₩3,911 | ₩4,018 | -1.31% | 6.9만 |
|---|
| 2026.02.10 | ₩4,125 | ₩4,192 | ₩4,125 | ₩4,178 | +1.29% | 2.6만 |
|---|
| 2026.02.09 | ₩3,965 | ₩4,165 | ₩3,965 | ₩4,125 | +4.04% | 5.3만 |
|---|
| 2026.02.06 | ₩3,991 | ₩4,031 | ₩3,991 | ₩4,005 | +0.33% | 1.1만 |
|---|
| 2026.02.05 | ₩3,978 | ₩4,005 | ₩3,938 | ₩4,005 | +0.67% | 3만 |
|---|
| 2026.02.04 | ₩3,991 | ₩4,045 | ₩3,951 | ₩4,031 | +1.00% | 3.4만 |
|---|
| 2026.02.03 | ₩3,965 | ₩4,045 | ₩3,965 | ₩4,005 | +1.01% | 5.3만 |
|---|
| 2026.02.02 | ₩3,925 | ₩4,031 | ₩3,925 | ₩3,965 | +1.02% | 5.7만 |
|---|
| 2026.01.30 | ₩3,978 | ₩3,978 | ₩3,898 | ₩3,938 | -1.01% | 1.2만 |
|---|
| 2026.01.29 | ₩3,951 | ₩3,965 | ₩3,898 | ₩3,951 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩3,978 | ₩3,991 | ₩3,898 | ₩3,938 | -1.01% | 2.7만 |
|---|
| 2026.01.27 | ₩3,898 | ₩3,978 | ₩3,844 | ₩3,978 | +2.05% | 3만 |
|---|
| 2026.01.26 | ₩3,938 | ₩3,938 | ₩3,844 | ₩3,885 | -1.36% | 4만 |
|---|
| 2026.01.23 | ₩3,925 | ₩3,925 | ₩3,858 | ₩3,911 | -0.34% | 8.6천 |
|---|
| 2026.01.22 | ₩3,831 | ₩3,871 | ₩3,818 | ₩3,871 | +1.05% | 7.1천 |
|---|
| 2026.01.21 | ₩3,818 | ₩3,844 | ₩3,804 | ₩3,818 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩3,858 | ₩3,898 | ₩3,804 | ₩3,818 | -1.04% | 3.5만 |
|---|
| 2026.01.16 | ₩3,911 | ₩3,951 | ₩3,871 | ₩3,911 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩3,885 | ₩3,925 | ₩3,871 | ₩3,898 | +0.34% | 4.9만 |
|---|
| 2026.01.14 | ₩3,898 | ₩3,898 | ₩3,844 | ₩3,885 | -0.34% | 2.7만 |
|---|
| 2026.01.13 | ₩3,858 | ₩3,858 | ₩3,818 | ₩3,818 | -1.04% | 7.2천 |
|---|
| 2026.01.12 | ₩3,898 | ₩3,911 | ₩3,751 | ₩3,831 | -1.71% | 4.2만 |
|---|
| 2026.01.09 | ₩3,791 | ₩3,885 | ₩3,671 | ₩3,885 | +2.46% | 6.5만 |
|---|
| 2026.01.08 | ₩3,711 | ₩3,791 | ₩3,698 | ₩3,791 | +2.16% | 9.8천 |
|---|
| 2026.01.07 | ₩3,698 | ₩3,738 | ₩3,644 | ₩3,698 | 0.00% | 5.8만 |
|---|
| 2026.01.06 | ₩3,764 | ₩3,764 | ₩3,698 | ₩3,698 | -1.77% | 2.6만 |
|---|
| 2026.01.05 | ₩3,724 | ₩3,791 | ₩3,698 | ₩3,778 | +1.43% | 2.6만 |
|---|
| 2026.01.02 | ₩3,724 | ₩3,778 | ₩3,711 | ₩3,751 | +0.72% | 5.1만 |
|---|
| 2025.12.31 | ₩3,577 | ₩3,724 | ₩3,577 | ₩3,698 | +3.36% | 3.3만 |
|---|
| 2025.12.30 | ₩3,564 | ₩3,631 | ₩3,524 | ₩3,591 | +0.75% | 6만 |
|---|
| 2025.12.29 | ₩3,551 | ₩3,577 | ₩3,511 | ₩3,564 | +0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩3,524 | ₩3,604 | ₩3,484 | ₩3,564 | +1.14% | 4.2만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,551 | ₩3,511 | ₩3,524 | +0.38% | 2만 |
|---|
| 2025.12.23 | ₩3,457 | ₩3,591 | ₩3,391 | ₩3,524 | +1.93% | 5.6만 |
|---|
| 2025.12.22 | ₩3,497 | ₩3,537 | ₩3,457 | ₩3,471 | -0.76% | 7.1만 |
|---|
| 2025.12.19 | ₩3,511 | ₩3,564 | ₩3,497 | ₩3,497 | -0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩3,457 | ₩3,564 | ₩3,457 | ₩3,484 | +0.77% | 2.1만 |
|---|
| 2025.12.17 | ₩3,431 | ₩3,497 | ₩3,417 | ₩3,444 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩3,444 | ₩3,564 | ₩3,391 | ₩3,444 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩3,511 | ₩3,671 | ₩3,431 | ₩3,471 | -1.14% | 6.7만 |
|---|
| 2025.12.12 | ₩3,644 | ₩3,764 | ₩3,457 | ₩3,497 | -4.03% | 13.1만 |
|---|
| 2025.12.11 | ₩3,684 | ₩3,791 | ₩3,684 | ₩3,778 | +2.54% | 3.9만 |
|---|
| 2025.12.10 | ₩3,658 | ₩3,711 | ₩3,631 | ₩3,684 | +0.73% | 12.2만 |
|---|
| 2025.12.09 | ₩3,684 | ₩3,724 | ₩3,671 | ₩3,671 | -0.36% | 2.9만 |
|---|
| 2025.12.08 | ₩3,671 | ₩3,684 | ₩3,604 | ₩3,671 | 0.00% | 7.3만 |
|---|
| 2025.12.05 | ₩3,711 | ₩3,751 | ₩3,658 | ₩3,658 | -1.44% | 9.7만 |
|---|
| 2025.12.04 | ₩3,671 | ₩3,698 | ₩3,618 | ₩3,671 | 0.00% | 6.6만 |
|---|
| 2025.12.03 | ₩3,658 | ₩3,724 | ₩3,604 | ₩3,644 | -0.36% | 9.9만 |
|---|
| 2025.12.02 | ₩3,671 | ₩3,711 | ₩3,658 | ₩3,658 | -0.36% | 7.3만 |
|---|
| 2025.12.01 | ₩3,644 | ₩3,738 | ₩3,644 | ₩3,671 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩3,684 | ₩3,724 | ₩3,577 | ₩3,644 | -1.09% | 7.3만 |
|---|
| 2025.11.26 | ₩3,684 | ₩3,738 | ₩3,658 | ₩3,658 | -0.72% | 9.5만 |
|---|
| 2025.11.25 | ₩3,658 | ₩3,698 | ₩3,577 | ₩3,671 | +0.36% | 11.5만 |
|---|
| 2025.11.24 | ₩3,644 | ₩3,751 | ₩3,644 | ₩3,644 | 0.00% | 10만 |
|---|
| 2025.11.21 | ₩3,497 | ₩3,671 | ₩3,497 | ₩3,644 | +4.20% | 4.7만 |
|---|
| 2025.11.20 | ₩3,618 | ₩3,671 | ₩3,497 | ₩3,511 | -2.95% | 7.2만 |
|---|
| 2025.11.19 | ₩3,604 | ₩3,711 | ₩3,604 | ₩3,604 | 0.00% | 5.4만 |
|---|
| 2025.11.18 | ₩3,658 | ₩3,724 | ₩3,618 | ₩3,631 | -0.73% | 7.8만 |
|---|
| 2025.11.17 | ₩3,778 | ₩3,804 | ₩3,644 | ₩3,644 | -3.53% | 17.3만 |
|---|
| 2025.11.14 | ₩3,591 | ₩3,818 | ₩3,591 | ₩3,711 | +3.35% | 7.5만 |
|---|
| 2025.11.13 | ₩3,738 | ₩3,764 | ₩3,644 | ₩3,684 | -1.43% | 5.9만 |
|---|
| 2025.11.12 | ₩3,871 | ₩3,871 | ₩3,497 | ₩3,698 | -4.48% | 52.4만 |
|---|
| 2025.11.11 | ₩3,471 | ₩3,551 | ₩3,457 | ₩3,511 | +1.15% | 1.3만 |
|---|
| 2025.11.10 | ₩3,684 | ₩3,698 | ₩3,137 | ₩3,551 | -3.62% | 23만 |
|---|
| 2025.11.07 | ₩3,698 | ₩3,724 | ₩3,671 | ₩3,698 | 0.00% | 2.5만 |
|---|
| 2025.11.06 | ₩3,791 | ₩3,831 | ₩3,698 | ₩3,711 | -2.11% | 6.3만 |
|---|
| 2025.11.05 | ₩3,738 | ₩3,818 | ₩3,738 | ₩3,804 | +1.79% | 1.5만 |
|---|
| 2025.11.04 | ₩3,791 | ₩3,831 | ₩3,764 | ₩3,764 | -0.70% | 2.4만 |
|---|
| 2025.11.03 | ₩3,871 | ₩3,871 | ₩3,791 | ₩3,844 | -0.69% | 5.3만 |
|---|
| 2025.10.31 | ₩3,844 | ₩3,871 | ₩3,804 | ₩3,844 | 0.00% | 4.6만 |
|---|
| 2025.10.30 | ₩3,871 | ₩3,871 | ₩3,818 | ₩3,844 | -0.69% | 5.1만 |
|---|
| 2025.10.29 | ₩3,858 | ₩3,885 | ₩3,844 | ₩3,885 | +0.69% | 2.7만 |
|---|
| 2025.10.28 | ₩3,911 | ₩3,951 | ₩3,871 | ₩3,885 | -0.68% | 1만 |
|---|
| 2025.10.27 | ₩3,925 | ₩3,938 | ₩3,898 | ₩3,911 | -0.34% | 1.4만 |
|---|
| 2025.10.24 | ₩3,871 | ₩3,925 | ₩3,818 | ₩3,911 | +1.03% | 4만 |
|---|
| 2025.10.23 | ₩3,858 | ₩3,871 | ₩3,831 | ₩3,871 | +0.35% | 8.2천 |
|---|
| 2025.10.22 | ₩3,885 | ₩3,885 | ₩3,804 | ₩3,844 | -1.03% | 9.4천 |
|---|
| 2025.10.21 | ₩3,778 | ₩3,858 | ₩3,778 | ₩3,844 | +1.77% | 2.1만 |
|---|
| 2025.10.20 | ₩3,764 | ₩3,858 | ₩3,751 | ₩3,831 | +1.77% | 6.1만 |
|---|
| 2025.10.17 | ₩3,804 | ₩3,818 | ₩3,764 | ₩3,804 | 0.00% | 8.2천 |
|---|
| 2025.10.16 | ₩3,844 | ₩3,871 | ₩3,778 | ₩3,804 | -1.04% | 4.6만 |
|---|
| 2025.10.15 | ₩3,858 | ₩3,871 | ₩3,844 | ₩3,858 | 0.00% | 2.5만 |
|---|
| 2025.10.14 | ₩3,818 | ₩3,871 | ₩3,804 | ₩3,858 | +1.05% | 3.9만 |
|---|
| 2025.10.13 | ₩3,844 | ₩3,858 | ₩3,778 | ₩3,804 | -1.04% | 3.6만 |
|---|
| 2025.10.10 | ₩3,911 | ₩3,911 | ₩3,804 | ₩3,804 | -2.73% | 2만 |
|---|