시장 데이터를 불러오는 중
전체 종목
크레인 NXT 과거 주가
Crane NXT, Co. Common Stock · CXT · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crane NXT, Co. Common Stock · CXT · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,204 | ₩67,806 | ₩64,990 | ₩67,658 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,064 | ₩65,017 | ₩63,447 | ₩64,614 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,923 | ₩66,438 | ₩63,528 | ₩64,587 | -0.52% | 42만 |
| 2026.10.06 | ₩66,291 | ₩67,283 | ₩65,955 | ₩66,747 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,003 | ₩67,015 | ₩64,614 | ₩65,928 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,593 | ₩65,714 | ₩63,930 | ₩65,419 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,099 | ₩65,325 | ₩61,986 | ₩64,453 | +2.15% | 48만 |
| 2026.09.30 | ₩63,273 | ₩63,541 | ₩62,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,166 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,225 | ₩64,641 | ₩62,603 | ₩63,032 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,675 | ₩65,177 | ₩62,375 | ₩63,702 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,582 | ₩64,735 | ₩63,045 | ₩63,997 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,373 | ₩64,654 | ₩63,072 | ₩63,246 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,681 | ₩66,089 | ₩63,287 | ₩64,936 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,970 | ₩65,982 | ₩63,568 | ₩64,963 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,959 | ₩61,986 | ₩60,162 | ₩61,382 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,671 | ₩61,610 | ₩60,135 | ₩61,168 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,070 | ₩65,070 | ₩60,618 | ₩60,738 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,810 | ₩64,507 | ₩62,401 | ₩63,474 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,492 | ₩67,431 | ₩63,595 | ₩63,756 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,637 | ₩69,415 | ₩66,720 | ₩66,800 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,450 | ₩69,938 | ₩68,021 | ₩69,724 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,377 | ₩68,262 | ₩66,787 | ₩67,551 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,384 | ₩68,718 | ₩66,358 | ₩67,954 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,860 | ₩67,860 | ₩65,996 | ₩66,519 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,747 | ₩68,101 | ₩66,532 | ₩67,135 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,591 | ₩67,591 | ₩66,250 | ₩67,042 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,754 | ₩67,431 | ₩65,687 | ₩67,149 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,681 | ₩66,961 | ₩64,681 | ₩65,928 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,653 | ₩67,860 | ₩65,084 | ₩65,580 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,612 | ₩67,444 | ₩65,768 | ₩67,229 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,658 | ₩68,477 | ₩66,505 | ₩66,666 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,256 | ₩68,155 | ₩66,840 | ₩67,913 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,886 | ₩68,222 | ₩66,492 | ₩67,256 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,739 | ₩68,168 | ₩65,781 | ₩66,787 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,055 | ₩67,685 | ₩65,325 | ₩67,323 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,681 | ₩66,465 | ₩63,810 | ₩66,331 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,453 | ₩65,419 | ₩64,091 | ₩65,124 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,492 | ₩66,492 | ₩64,118 | ₩64,239 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,933 | ₩69,375 | ₩67,001 | ₩67,498 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,839 | ₩69,791 | ₩68,316 | ₩69,281 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,871 | ₩70,461 | ₩67,980 | ₩68,973 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,268 | ₩69,952 | ₩67,296 | ₩69,710 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,026 | ₩70,636 | ₩67,927 | ₩68,637 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,636 | ₩72,004 | ₩67,967 | ₩69,053 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,331 | ₩73,331 | ₩69,764 | ₩71,521 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,682 | ₩77,475 | ₩71,212 | ₩72,889 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,224 | ₩73,640 | ₩69,938 | ₩70,233 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,714 | ₩73,680 | ₩72,245 | ₩73,331 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,180 | ₩72,044 | ₩70,180 | ₩71,950 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,684 | ₩70,770 | ₩68,584 | ₩69,670 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,984 | ₩70,984 | ₩67,913 | ₩69,201 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,178 | ₩72,942 | ₩68,718 | ₩69,737 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,554 | ₩73,506 | ₩71,722 | ₩73,170 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,749 | ₩72,889 | ₩70,904 | ₩72,714 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,751 | ₩71,467 | ₩69,107 | ₩70,891 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,275 | ₩70,528 | ₩68,275 | ₩69,804 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,933 | ₩69,925 | ₩68,410 | ₩69,402 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,959 | ₩69,348 | ₩67,672 | ₩68,544 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,463 | ₩69,657 | ₩67,256 | ₩68,517 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,463 | ₩70,877 | ₩68,356 | ₩68,758 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,946 | ₩71,172 | ₩68,852 | ₩69,791 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,335 | ₩70,703 | ₩67,913 | ₩68,946 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,021 | ₩68,316 | ₩66,760 | ₩67,940 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,021 | ₩69,080 | ₩67,444 | ₩67,685 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,484 | ₩68,798 | ₩66,706 | ₩68,168 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,747 | ₩68,517 | ₩66,089 | ₩66,988 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,291 | ₩66,572 | ₩64,011 | ₩65,969 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,536 | ₩69,549 | ₩66,317 | ₩66,907 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,368 | ₩72,218 | ₩69,482 | ₩69,710 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,563 | ₩70,864 | ₩68,933 | ₩70,408 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,383 | ₩70,689 | ₩67,779 | ₩69,684 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,559 | ₩68,678 | ₩65,258 | ₩68,611 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,252 | ₩66,545 | ₩63,675 | ₩65,902 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,078 | ₩66,532 | ₩63,340 | ₩65,231 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,093 | ₩65,446 | ₩60,873 | ₩64,413 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,403 | ₩62,173 | ₩60,403 | ₩61,114 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,363 | ₩61,932 | ₩59,411 | ₩61,007 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,683 | ₩63,742 | ₩61,141 | ₩61,181 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,731 | ₩64,105 | ₩61,704 | ₩62,938 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,698 | ₩62,334 | ₩60,577 | ₩60,819 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,359 | ₩58,834 | ₩57,359 | ₩57,506 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,137 | ₩59,558 | ₩56,997 | ₩57,024 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,481 | ₩57,640 | ₩55,119 | ₩56,957 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,908 | ₩56,179 | ₩50,653 | ₩54,999 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,042 | ₩52,906 | ₩49,688 | ₩50,412 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,768 | ₩51,351 | ₩48,414 | ₩51,297 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,937 | ₩50,036 | ₩48,508 | ₩49,151 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,339 | ₩50,036 | ₩48,347 | ₩48,454 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,655 | ₩50,117 | ₩48,145 | ₩49,929 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,280 | ₩48,883 | ₩47,891 | ₩48,494 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,111 | ₩49,580 | ₩48,145 | ₩48,897 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,129 | ₩52,397 | ₩48,145 | ₩48,843 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,322 | ₩53,724 | ₩51,606 | ₩52,088 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,968 | ₩54,087 | ₩51,418 | ₩53,778 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,905 | ₩55,307 | ₩52,289 | ₩52,410 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,790 | ₩56,501 | ₩54,690 | ₩54,703 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,020 | ₩55,401 | ₩53,792 | ₩55,133 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,968 | ₩53,818 | ₩51,498 | ₩53,724 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,217 | ₩52,330 | ₩50,305 | ₩52,289 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,948 | ₩51,096 | ₩49,621 | ₩50,855 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,914 | ₩53,215 | ₩51,270 | ₩51,418 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,341 | ₩54,864 | ₩51,217 | ₩51,243 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,085 | ₩56,983 | ₩53,309 | ₩53,362 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,903 | ₩56,943 | ₩55,320 | ₩55,535 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,786 | ₩59,880 | ₩56,179 | ₩57,198 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,779 | ₩60,779 | ₩58,955 | ₩59,652 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,733 | ₩62,401 | ₩59,384 | ₩60,765 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,759 | ₩61,717 | ₩58,740 | ₩58,847 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,631 | ₩62,173 | ₩60,631 | ₩61,221 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,014 | ₩60,618 | ₩59,210 | ₩59,451 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,625 | ₩60,430 | ₩59,143 | ₩59,666 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,041 | ₩60,309 | ₩58,888 | ₩59,813 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,459 | ₩59,987 | ₩58,284 | ₩59,920 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,545 | ₩59,625 | ₩58,324 | ₩58,499 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,545 | ₩59,800 | ₩58,459 | ₩59,411 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,524 | ₩61,342 | ₩58,874 | ₩59,438 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,940 | ₩61,852 | ₩59,692 | ₩60,269 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,229 | ₩61,516 | ₩59,773 | ₩60,832 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,959 | ₩61,959 | ₩59,303 | ₩60,014 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,334 | ₩62,978 | ₩61,275 | ₩61,597 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,691 | ₩62,522 | ₩61,020 | ₩62,200 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,907 | ₩62,938 | ₩59,907 | ₩62,227 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,597 | ₩61,704 | ₩58,847 | ₩59,102 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,859 | ₩61,852 | ₩60,256 | ₩61,463 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,256 | ₩62,160 | ₩59,169 | ₩61,168 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,593 | ₩60,162 | ₩57,721 | ₩60,108 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,619 | ₩59,049 | ₩58,056 | ₩58,847 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,091 | ₩58,552 | ₩57,091 | ₩58,070 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,800 | ₩59,800 | ₩57,399 | ₩58,029 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,864 | ₩56,621 | ₩54,864 | ₩55,830 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,751 | ₩55,548 | ₩53,550 | ₩55,522 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,784 | ₩56,380 | ₩52,705 | ₩53,899 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,757 | ₩56,809 | ₩54,435 | ₩56,098 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,738 | ₩54,650 | ₩52,826 | ₩54,435 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,522 | ₩56,273 | ₩52,611 | ₩53,094 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,347 | ₩56,206 | ₩54,623 | ₩55,186 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,292 | ₩58,311 | ₩55,267 | ₩55,535 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,687 | ₩58,687 | ₩57,560 | ₩57,842 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,635 | ₩58,526 | ₩56,635 | ₩57,842 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,736 | ₩57,654 | ₩54,999 | ₩57,345 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,226 | ₩55,495 | ₩53,657 | ₩54,140 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,610 | ₩56,206 | ₩54,422 | ₩55,736 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,991 | ₩56,809 | ₩55,441 | ₩55,481 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,037 | ₩57,708 | ₩56,487 | ₩56,608 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,238 | ₩58,083 | ₩56,138 | ₩56,353 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,096 | ₩58,164 | ₩56,487 | ₩56,688 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,338 | ₩59,089 | ₩57,144 | ₩57,466 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,403 | ₩60,993 | ₩58,874 | ₩59,277 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,261 | ₩61,261 | ₩59,451 | ₩60,497 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,698 | ₩61,704 | ₩58,566 | ₩61,127 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,938 | ₩63,541 | ₩61,489 | ₩61,852 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,970 | ₩65,915 | ₩63,622 | ₩64,064 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,601 | ₩65,258 | ₩63,246 | ₩65,124 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,541 | ₩65,432 | ₩62,375 | ₩64,601 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,292 | ₩66,505 | ₩63,930 | ₩65,258 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,097 | ₩65,835 | ₩64,131 | ₩64,762 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,865 | ₩68,865 | ₩66,183 | ₩66,331 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,549 | ₩69,737 | ₩67,806 | ₩68,423 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,825 | ₩71,226 | ₩68,731 | ₩69,120 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,375 | ₩69,469 | ₩67,873 | ₩68,691 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,113 | ₩72,084 | ₩69,375 | ₩69,871 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,467 | ₩71,467 | ₩68,852 | ₩70,596 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,440 | ₩72,661 | ₩70,354 | ₩70,944 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,408 | ₩71,883 | ₩70,140 | ₩71,414 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,588 | ₩73,693 | ₩70,287 | ₩70,756 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,072 | ₩74,941 | ₩67,967 | ₩71,749 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,828 | ₩73,828 | ₩69,040 | ₩69,375 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,444 | ₩74,780 | ₩72,218 | ₩73,184 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,948 | ₩75,008 | ₩72,795 | ₩73,761 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,977 | ₩75,316 | ₩71,856 | ₩75,169 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,576 | ₩71,078 | ₩69,107 | ₩71,011 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,362 | ₩71,990 | ₩69,362 | ₩70,421 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,538 | ₩69,147 | ₩67,270 | ₩68,919 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,390 | ₩68,423 | ₩67,243 | ₩67,833 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,216 | ₩68,517 | ₩67,216 | ₩67,752 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩67,994 | ₩68,074 | ₩66,277 | ₩67,980 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,961 | ₩68,316 | ₩66,317 | ₩67,243 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,860 | ₩68,061 | ₩66,612 | ₩66,626 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,597 | ₩68,798 | ₩67,323 | ₩67,954 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,871 | ₩69,871 | ₩68,195 | ₩68,450 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,984 | ₩71,467 | ₩69,375 | ₩69,751 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,590 | ₩71,011 | ₩69,335 | ₩70,287 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,691 | ₩70,153 | ₩67,927 | ₩68,503 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,174 | ₩70,059 | ₩68,678 | ₩70,005 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,396 | ₩69,523 | ₩67,846 | ₩69,375 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,894 | ₩68,356 | ₩66,411 | ₩68,128 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,471 | ₩70,086 | ₩66,639 | ₩66,800 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,572 | ₩67,457 | ₩65,620 | ₩67,404 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,465 | ₩67,109 | ₩65,982 | ₩67,028 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,534 | ₩66,478 | ₩63,903 | ₩66,264 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,304 | ₩66,586 | ₩63,608 | ₩64,587 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,137 | ₩67,042 | ₩64,748 | ₩66,894 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,561 | ₩67,176 | ₩64,252 | ₩65,741 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,742 | ₩64,721 | ₩63,246 | ₩64,011 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,970 | ₩64,038 | ₩62,670 | ₩63,126 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,386 | ₩64,386 | ₩63,514 | ₩64,105 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,654 | ₩65,017 | ₩63,783 | ₩64,292 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,936 | ₩65,687 | ₩64,359 | ₩64,842 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,158 | ₩65,057 | ₩64,078 | ₩64,990 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,239 | ₩64,721 | ₩63,595 | ₩64,359 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,836 | ₩65,379 | ₩63,488 | ₩64,266 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,495 | ₩63,488 | ₩62,361 | ₩63,300 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,582 | ₩63,702 | ₩61,717 | ₩62,482 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,695 | ₩64,990 | ₩62,576 | ₩62,844 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,867 | ₩67,243 | ₩64,829 | ₩64,936 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,710 | ₩70,059 | ₩65,218 | ₩66,666 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,190 | ₩74,364 | ₩68,892 | ₩69,456 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,268 | ₩76,349 | ₩72,191 | ₩73,184 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,102 | ₩77,355 | ₩74,914 | ₩76,617 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,462 | ₩78,092 | ₩75,893 | ₩75,946 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,516 | ₩78,709 | ₩76,939 | ₩76,979 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,650 | ₩78,159 | ₩77,006 | ₩77,918 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,899 | ₩78,521 | ₩76,738 | ₩78,253 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,786 | ₩76,858 | ₩74,780 | ₩76,858 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,061 | ₩75,692 | ₩74,351 | ₩75,102 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,303 | ₩76,161 | ₩74,458 | ₩75,128 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,450 | ₩76,402 | ₩74,579 | ₩75,504 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,470 | ₩76,858 | ₩75,410 | ₩75,437 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,667 | ₩76,309 | ₩73,331 | ₩75,692 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,205 | ₩73,640 | ₩71,749 | ₩73,479 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,802 | ₩73,546 | ₩71,521 | ₩72,822 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,759 | ₩75,759 | ₩71,320 | ₩71,467 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,860 | ₩75,665 | ₩72,379 | ₩73,734 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,289 | ₩75,946 | ₩74,659 | ₩74,887 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,730 | ₩78,307 | ₩75,745 | ₩75,893 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,500 | ₩80,493 | ₩78,347 | ₩78,575 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,612 | ₩83,430 | ₩80,560 | ₩80,694 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,464 | ₩83,497 | ₩82,008 | ₩82,826 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,208 | ₩84,261 | ₩82,156 | ₩82,183 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,664 | ₩84,664 | ₩82,974 | ₩83,926 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,619 | ₩84,020 | ₩80,694 | ₩83,752 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,923 | ₩87,923 | ₩79,728 | ₩82,276 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,623 | ₩87,292 | ₩84,623 | ₩86,099 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,079 | ₩85,656 | ₩84,302 | ₩84,664 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,395 | ₩86,018 | ₩82,665 | ₩86,018 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,072 | ₩86,501 | ₩84,208 | ₩84,825 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,219 | ₩88,311 | ₩85,991 | ₩86,112 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,863 | ₩89,103 | ₩86,756 | ₩87,145 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,963 | ₩88,513 | ₩86,541 | ₩87,225 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,009 | ₩89,036 | ₩87,963 | ₩88,043 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,162 | ₩90,189 | ₩88,472 | ₩88,539 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,969 | ₩89,706 | ₩88,311 | ₩89,250 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,122 | ₩90,350 | ₩87,963 | ₩88,365 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,417 | ₩91,919 | ₩90,135 | ₩90,323 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,114 | ₩91,611 | ₩90,001 | ₩90,471 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,183 | ₩89,921 | ₩88,285 | ₩89,666 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,315 | ₩91,315 | ₩89,317 | ₩89,545 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,953 | ₩91,624 | ₩88,888 | ₩90,658 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,708 | ₩90,806 | ₩85,737 | ₩89,706 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,599 | ₩90,283 | ₩88,647 | ₩89,089 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,678 | ₩92,187 | ₩87,601 | ₩87,936 | -4.08% | 30.5만 |
|---|