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 | ₩65,198 | ₩67,800 | ₩64,984 | ₩67,652 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,059 | ₩65,011 | ₩63,442 | ₩64,608 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,917 | ₩66,432 | ₩63,522 | ₩64,582 | -0.52% | 42만 |
| 2026.10.06 | ₩66,285 | ₩67,277 | ₩65,949 | ₩66,741 | +0.69% | 41.7만 |
| 2026.10.05 | ₩64,997 | ₩67,009 | ₩64,608 | ₩65,923 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,587 | ₩65,708 | ₩63,925 | ₩65,413 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,093 | ₩65,319 | ₩61,980 | ₩64,448 | +2.15% | 48만 |
| 2026.09.30 | ₩63,267 | ₩63,536 | ₩62,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,160 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,220 | ₩64,635 | ₩62,597 | ₩63,026 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,670 | ₩65,172 | ₩62,369 | ₩63,697 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,576 | ₩64,729 | ₩63,039 | ₩63,992 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,367 | ₩64,649 | ₩63,066 | ₩63,241 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,675 | ₩66,083 | ₩63,281 | ₩64,930 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,965 | ₩65,976 | ₩63,562 | ₩64,957 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,953 | ₩61,980 | ₩60,156 | ₩61,377 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,666 | ₩61,605 | ₩60,130 | ₩61,162 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,064 | ₩65,064 | ₩60,612 | ₩60,733 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,804 | ₩64,501 | ₩62,396 | ₩63,469 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,486 | ₩67,424 | ₩63,589 | ₩63,750 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,631 | ₩69,409 | ₩66,714 | ₩66,794 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,444 | ₩69,932 | ₩68,015 | ₩69,718 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,371 | ₩68,256 | ₩66,781 | ₩67,545 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,379 | ₩68,712 | ₩66,352 | ₩67,947 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,854 | ₩67,854 | ₩65,990 | ₩66,513 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,741 | ₩68,095 | ₩66,526 | ₩67,129 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,585 | ₩67,585 | ₩66,244 | ₩67,036 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,748 | ₩67,424 | ₩65,681 | ₩67,143 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,675 | ₩66,955 | ₩64,675 | ₩65,923 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,647 | ₩67,854 | ₩65,078 | ₩65,574 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,606 | ₩67,438 | ₩65,762 | ₩67,223 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,652 | ₩68,470 | ₩66,499 | ₩66,660 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,250 | ₩68,149 | ₩66,834 | ₩67,907 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,880 | ₩68,216 | ₩66,486 | ₩67,250 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,733 | ₩68,162 | ₩65,775 | ₩66,781 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,049 | ₩67,679 | ₩65,319 | ₩67,317 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,675 | ₩66,459 | ₩63,804 | ₩66,325 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,448 | ₩65,413 | ₩64,085 | ₩65,118 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,486 | ₩66,486 | ₩64,112 | ₩64,233 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,926 | ₩69,369 | ₩66,995 | ₩67,492 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,833 | ₩69,785 | ₩68,310 | ₩69,275 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,865 | ₩70,455 | ₩67,974 | ₩68,967 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,262 | ₩69,946 | ₩67,290 | ₩69,704 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,020 | ₩70,629 | ₩67,921 | ₩68,631 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,629 | ₩71,997 | ₩67,961 | ₩69,047 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,325 | ₩73,325 | ₩69,758 | ₩71,514 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,675 | ₩77,468 | ₩71,206 | ₩72,882 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,218 | ₩73,633 | ₩69,932 | ₩70,227 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,708 | ₩73,673 | ₩72,239 | ₩73,325 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,173 | ₩72,037 | ₩70,173 | ₩71,944 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,677 | ₩70,764 | ₩68,578 | ₩69,664 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,978 | ₩70,978 | ₩67,907 | ₩69,195 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,172 | ₩72,936 | ₩68,712 | ₩69,731 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,547 | ₩73,499 | ₩71,716 | ₩73,164 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,742 | ₩72,882 | ₩70,898 | ₩72,708 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,744 | ₩71,461 | ₩69,101 | ₩70,884 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,269 | ₩70,522 | ₩68,269 | ₩69,798 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,926 | ₩69,919 | ₩68,403 | ₩69,396 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,953 | ₩69,342 | ₩67,666 | ₩68,537 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,457 | ₩69,650 | ₩67,250 | ₩68,511 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,457 | ₩70,871 | ₩68,350 | ₩68,752 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,940 | ₩71,166 | ₩68,846 | ₩69,785 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,329 | ₩70,696 | ₩67,907 | ₩68,940 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,015 | ₩68,310 | ₩66,754 | ₩67,934 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,015 | ₩69,074 | ₩67,438 | ₩67,679 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,478 | ₩68,792 | ₩66,700 | ₩68,162 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,741 | ₩68,511 | ₩66,083 | ₩66,982 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,285 | ₩66,566 | ₩64,005 | ₩65,963 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,530 | ₩69,543 | ₩66,311 | ₩66,901 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,361 | ₩72,212 | ₩69,476 | ₩69,704 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,557 | ₩70,857 | ₩68,926 | ₩70,401 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,377 | ₩70,683 | ₩67,773 | ₩69,677 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,553 | ₩68,672 | ₩65,252 | ₩68,605 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,246 | ₩66,539 | ₩63,670 | ₩65,896 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,072 | ₩66,526 | ₩63,334 | ₩65,225 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,087 | ₩65,440 | ₩60,867 | ₩64,407 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,398 | ₩62,168 | ₩60,398 | ₩61,108 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,358 | ₩61,926 | ₩59,405 | ₩61,001 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,677 | ₩63,737 | ₩61,135 | ₩61,176 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,725 | ₩64,099 | ₩61,698 | ₩62,932 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,693 | ₩62,329 | ₩60,572 | ₩60,813 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,354 | ₩58,829 | ₩57,354 | ₩57,501 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,131 | ₩59,553 | ₩56,992 | ₩57,018 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,476 | ₩57,635 | ₩55,114 | ₩56,951 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,904 | ₩56,174 | ₩50,649 | ₩54,994 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,038 | ₩52,902 | ₩49,683 | ₩50,407 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,764 | ₩51,346 | ₩48,409 | ₩51,292 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,932 | ₩50,032 | ₩48,503 | ₩49,147 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,335 | ₩50,032 | ₩48,342 | ₩48,450 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,651 | ₩50,112 | ₩48,141 | ₩49,925 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,275 | ₩48,879 | ₩47,886 | ₩48,490 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,107 | ₩49,576 | ₩48,141 | ₩48,892 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,124 | ₩52,392 | ₩48,141 | ₩48,838 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,317 | ₩53,720 | ₩51,601 | ₩52,084 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,963 | ₩54,082 | ₩51,413 | ₩53,773 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,900 | ₩55,302 | ₩52,285 | ₩52,406 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,785 | ₩56,495 | ₩54,685 | ₩54,699 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,015 | ₩55,396 | ₩53,787 | ₩55,128 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,963 | ₩53,814 | ₩51,494 | ₩53,720 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,212 | ₩52,325 | ₩50,300 | ₩52,285 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,944 | ₩51,091 | ₩49,616 | ₩50,850 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,909 | ₩53,210 | ₩51,266 | ₩51,413 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,337 | ₩54,859 | ₩51,212 | ₩51,239 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,080 | ₩56,978 | ₩53,304 | ₩53,358 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,898 | ₩56,938 | ₩55,315 | ₩55,530 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,781 | ₩59,875 | ₩56,174 | ₩57,193 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,773 | ₩60,773 | ₩58,949 | ₩59,647 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,727 | ₩62,396 | ₩59,379 | ₩60,760 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,754 | ₩61,712 | ₩58,735 | ₩58,842 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,626 | ₩62,168 | ₩60,626 | ₩61,216 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,009 | ₩60,612 | ₩59,204 | ₩59,446 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,620 | ₩60,425 | ₩59,137 | ₩59,660 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,036 | ₩60,304 | ₩58,882 | ₩59,808 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,453 | ₩59,982 | ₩58,279 | ₩59,915 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,540 | ₩59,620 | ₩58,319 | ₩58,494 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,540 | ₩59,794 | ₩58,453 | ₩59,405 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,518 | ₩61,336 | ₩58,869 | ₩59,432 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,934 | ₩61,846 | ₩59,687 | ₩60,264 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,223 | ₩61,511 | ₩59,767 | ₩60,827 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,953 | ₩61,953 | ₩59,298 | ₩60,009 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,329 | ₩62,972 | ₩61,269 | ₩61,591 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,685 | ₩62,516 | ₩61,015 | ₩62,195 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,902 | ₩62,932 | ₩59,902 | ₩62,221 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,591 | ₩61,698 | ₩58,842 | ₩59,097 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,854 | ₩61,846 | ₩60,250 | ₩61,457 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,250 | ₩62,154 | ₩59,164 | ₩61,162 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,587 | ₩60,156 | ₩57,716 | ₩60,103 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,614 | ₩59,043 | ₩58,051 | ₩58,842 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,086 | ₩58,547 | ₩57,086 | ₩58,064 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,794 | ₩59,794 | ₩57,394 | ₩58,024 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,859 | ₩56,616 | ₩54,859 | ₩55,825 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,746 | ₩55,543 | ₩53,545 | ₩55,517 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,779 | ₩56,375 | ₩52,701 | ₩53,894 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,752 | ₩56,804 | ₩54,430 | ₩56,093 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,733 | ₩54,645 | ₩52,821 | ₩54,430 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,517 | ₩56,268 | ₩52,607 | ₩53,089 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,342 | ₩56,200 | ₩54,618 | ₩55,181 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,287 | ₩58,306 | ₩55,262 | ₩55,530 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,681 | ₩58,681 | ₩57,555 | ₩57,836 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,630 | ₩58,520 | ₩56,630 | ₩57,836 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,731 | ₩57,649 | ₩54,994 | ₩57,340 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,222 | ₩55,490 | ₩53,653 | ₩54,135 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,605 | ₩56,200 | ₩54,417 | ₩55,731 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,986 | ₩56,804 | ₩55,436 | ₩55,476 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,032 | ₩57,702 | ₩56,482 | ₩56,603 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,233 | ₩58,078 | ₩56,133 | ₩56,348 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,091 | ₩58,158 | ₩56,482 | ₩56,683 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,333 | ₩59,084 | ₩57,139 | ₩57,461 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,398 | ₩60,988 | ₩58,869 | ₩59,271 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,256 | ₩61,256 | ₩59,446 | ₩60,492 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,693 | ₩61,698 | ₩58,561 | ₩61,122 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,932 | ₩63,536 | ₩61,484 | ₩61,846 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,965 | ₩65,909 | ₩63,616 | ₩64,059 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,595 | ₩65,252 | ₩63,241 | ₩65,118 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,536 | ₩65,426 | ₩62,369 | ₩64,595 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,287 | ₩66,499 | ₩63,925 | ₩65,252 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,091 | ₩65,829 | ₩64,126 | ₩64,756 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,859 | ₩68,859 | ₩66,177 | ₩66,325 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,543 | ₩69,731 | ₩67,800 | ₩68,417 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,819 | ₩71,219 | ₩68,725 | ₩69,114 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,369 | ₩69,463 | ₩67,867 | ₩68,685 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,106 | ₩72,078 | ₩69,369 | ₩69,865 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,461 | ₩71,461 | ₩68,846 | ₩70,589 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,434 | ₩72,654 | ₩70,348 | ₩70,938 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,401 | ₩71,877 | ₩70,133 | ₩71,407 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,582 | ₩73,687 | ₩70,281 | ₩70,750 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,066 | ₩74,934 | ₩67,961 | ₩71,742 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,821 | ₩73,821 | ₩69,034 | ₩69,369 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,438 | ₩74,773 | ₩72,212 | ₩73,177 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,942 | ₩75,001 | ₩72,788 | ₩73,754 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,970 | ₩75,309 | ₩71,850 | ₩75,162 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,570 | ₩71,072 | ₩69,101 | ₩71,005 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,355 | ₩71,984 | ₩69,355 | ₩70,415 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,532 | ₩69,141 | ₩67,264 | ₩68,913 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,384 | ₩68,417 | ₩67,237 | ₩67,827 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,210 | ₩68,511 | ₩67,210 | ₩67,746 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩67,988 | ₩68,068 | ₩66,271 | ₩67,974 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,955 | ₩68,310 | ₩66,311 | ₩67,237 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,854 | ₩68,055 | ₩66,606 | ₩66,620 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,591 | ₩68,792 | ₩67,317 | ₩67,947 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,865 | ₩69,865 | ₩68,189 | ₩68,444 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,978 | ₩71,461 | ₩69,369 | ₩69,744 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,583 | ₩71,005 | ₩69,329 | ₩70,281 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,685 | ₩70,147 | ₩67,921 | ₩68,497 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,168 | ₩70,053 | ₩68,672 | ₩69,999 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,390 | ₩69,516 | ₩67,840 | ₩69,369 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,888 | ₩68,350 | ₩66,405 | ₩68,122 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,465 | ₩70,080 | ₩66,633 | ₩66,794 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,566 | ₩67,451 | ₩65,614 | ₩67,398 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,459 | ₩67,103 | ₩65,976 | ₩67,022 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,528 | ₩66,472 | ₩63,898 | ₩66,258 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,298 | ₩66,580 | ₩63,603 | ₩64,582 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,131 | ₩67,036 | ₩64,743 | ₩66,888 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,555 | ₩67,170 | ₩64,246 | ₩65,735 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,737 | ₩64,716 | ₩63,241 | ₩64,005 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,965 | ₩64,032 | ₩62,664 | ₩63,120 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,380 | ₩64,380 | ₩63,509 | ₩64,099 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,649 | ₩65,011 | ₩63,777 | ₩64,287 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,930 | ₩65,681 | ₩64,354 | ₩64,836 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,152 | ₩65,051 | ₩64,072 | ₩64,984 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,233 | ₩64,716 | ₩63,589 | ₩64,354 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,831 | ₩65,373 | ₩63,482 | ₩64,260 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,490 | ₩63,482 | ₩62,356 | ₩63,294 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,576 | ₩63,697 | ₩61,712 | ₩62,476 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,689 | ₩64,984 | ₩62,570 | ₩62,838 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,861 | ₩67,237 | ₩64,823 | ₩64,930 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,704 | ₩70,053 | ₩65,212 | ₩66,660 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,183 | ₩74,357 | ₩68,886 | ₩69,449 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,262 | ₩76,342 | ₩72,185 | ₩73,177 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,095 | ₩77,348 | ₩74,907 | ₩76,610 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,455 | ₩78,085 | ₩75,886 | ₩75,940 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,509 | ₩78,702 | ₩76,932 | ₩76,972 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,643 | ₩78,152 | ₩76,999 | ₩77,911 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,892 | ₩78,514 | ₩76,731 | ₩78,246 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,779 | ₩76,852 | ₩74,773 | ₩76,852 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,055 | ₩75,685 | ₩74,344 | ₩75,095 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,296 | ₩76,154 | ₩74,451 | ₩75,122 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,444 | ₩76,396 | ₩74,572 | ₩75,497 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,463 | ₩76,852 | ₩75,403 | ₩75,430 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,660 | ₩76,302 | ₩73,325 | ₩75,685 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,198 | ₩73,633 | ₩71,742 | ₩73,472 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,796 | ₩73,539 | ₩71,514 | ₩72,815 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,752 | ₩75,752 | ₩71,313 | ₩71,461 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,854 | ₩75,658 | ₩72,373 | ₩73,727 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,283 | ₩75,940 | ₩74,652 | ₩74,880 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,723 | ₩78,300 | ₩75,739 | ₩75,886 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,493 | ₩80,486 | ₩78,340 | ₩78,568 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,604 | ₩83,422 | ₩80,553 | ₩80,687 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,457 | ₩83,489 | ₩82,001 | ₩82,819 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,200 | ₩84,254 | ₩82,148 | ₩82,175 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,656 | ₩84,656 | ₩82,966 | ₩83,919 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,612 | ₩84,012 | ₩80,687 | ₩83,744 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,915 | ₩87,915 | ₩79,721 | ₩82,269 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,616 | ₩87,284 | ₩84,616 | ₩86,091 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,072 | ₩85,648 | ₩84,294 | ₩84,656 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,388 | ₩86,010 | ₩82,658 | ₩86,010 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,064 | ₩86,493 | ₩84,200 | ₩84,817 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,212 | ₩88,304 | ₩85,984 | ₩86,104 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,855 | ₩89,095 | ₩86,748 | ₩87,137 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,955 | ₩88,505 | ₩86,533 | ₩87,217 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,001 | ₩89,028 | ₩87,955 | ₩88,035 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,154 | ₩90,181 | ₩88,464 | ₩88,531 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,961 | ₩89,698 | ₩88,304 | ₩89,242 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,114 | ₩90,342 | ₩87,955 | ₩88,357 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,409 | ₩91,911 | ₩90,127 | ₩90,315 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,106 | ₩91,602 | ₩89,993 | ₩90,463 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,175 | ₩89,913 | ₩88,277 | ₩89,658 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,307 | ₩91,307 | ₩89,309 | ₩89,537 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,945 | ₩91,616 | ₩88,880 | ₩90,650 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,700 | ₩90,798 | ₩85,729 | ₩89,698 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,591 | ₩90,275 | ₩88,639 | ₩89,081 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,669 | ₩92,179 | ₩87,593 | ₩87,928 | -4.08% | 30.5만 |
|---|