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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,997 | ₩67,800 | ₩63,442 | ₩67,652 | +4.08% | 244.5만 |
| 2026.09.28–2026.10.02 | ₩63,670 | ₩65,708 | ₩61,980 | ₩65,413 | +2.74% | 246.2만 |
| 2026.09.21–2026.09.25 | ₩61,953 | ₩66,083 | ₩60,156 | ₩63,992 | +3.29% | 325.8만 |
| 2026.09.14–2026.09.18 | ₩68,631 | ₩69,409 | ₩60,130 | ₩61,162 | -10.88% | 304.3만 |
| 2026.09.08–2026.09.11 | ₩67,854 | ₩69,932 | ₩65,990 | ₩69,718 | +2.75% | 240.5만 |
| 2026.08.31–2026.09.04 | ₩66,647 | ₩68,095 | ₩64,675 | ₩67,129 | +0.72% | 221.9만 |
| 2026.08.24–2026.08.28 | ₩67,733 | ₩68,470 | ₩65,762 | ₩67,223 | -0.75% | 217.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,369 |
| ₩63,804 |
| ₩67,317 |
| -2.33% |
| 223.4만 |
| 2026.08.10–2026.08.14 | ₩70,629 | ₩71,997 | ₩67,290 | ₩69,275 | -1.92% | 261만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,173 | ₩77,468 | ₩69,758 | ₩71,514 | +1.91% | 348.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,742 | ₩73,499 | ₩67,907 | ₩69,664 | -2.90% | 298.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,457 | ₩71,461 | ₩67,250 | ₩70,884 | +3.55% | 255.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,015 | ₩71,166 | ₩66,754 | ₩68,752 | +1.08% | 311.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,361 | ₩72,212 | ₩64,005 | ₩68,162 | -3.13% | 394.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,246 | ₩70,857 | ₩63,670 | ₩70,401 | +9.58% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,677 | ₩66,526 | ₩59,405 | ₩65,225 | +4.07% | 1240.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,131 | ₩64,099 | ₩56,992 | ₩62,932 | +8.26% | 432.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,932 | ₩57,635 | ₩48,409 | ₩56,951 | +16.39% | 526.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,124 | ₩52,392 | ₩47,886 | ₩48,450 | -7.05% | 479.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,785 | ₩56,495 | ₩51,413 | ₩52,084 | -6.63% | 430.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,909 | ₩55,396 | ₩49,616 | ₩55,128 | +6.20% | 387.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,773 | ₩60,773 | ₩51,212 | ₩51,239 | -15.69% | 423.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,620 | ₩62,396 | ₩58,735 | ₩60,760 | +1.91% | 455.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,518 | ₩61,336 | ₩58,279 | ₩59,808 | -1.17% | 299만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,685 | ₩62,972 | ₩59,298 | ₩60,264 | -2.30% | 250.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,587 | ₩62,932 | ₩57,716 | ₩62,221 | +6.20% | 350.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,746 | ₩59,794 | ₩53,545 | ₩58,842 | +9.48% | 387만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,517 | ₩56,804 | ₩52,607 | ₩53,894 | -2.92% | 327.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,731 | ₩58,681 | ₩54,618 | ₩55,181 | -0.99% | 390.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,233 | ₩58,078 | ₩53,653 | ₩54,135 | -5.41% | 346.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,693 | ₩61,698 | ₩56,482 | ₩56,683 | -6.61% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,287 | ₩66,499 | ₩61,484 | ₩61,846 | -3.80% | 407.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,369 | ₩71,219 | ₩64,126 | ₩64,756 | -6.65% | 414.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,401 | ₩72,654 | ₩68,846 | ₩69,865 | -0.76% | 402.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,942 | ₩75,001 | ₩67,961 | ₩70,750 | -4.32% | 632.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,384 | ₩75,309 | ₩67,237 | ₩75,162 | +11.54% | 288만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,591 | ₩68,792 | ₩66,271 | ₩67,746 | -1.23% | 249.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,685 | ₩71,461 | ₩67,921 | ₩68,444 | -0.35% | 196.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,566 | ₩70,080 | ₩65,614 | ₩69,999 | +5.16% | 258.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,555 | ₩67,170 | ₩63,603 | ₩67,022 | +3.82% | 271.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,649 | ₩65,011 | ₩62,664 | ₩64,005 | -1.00% | 175만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,831 | ₩65,681 | ₩63,482 | ₩64,836 | +1.58% | 169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,704 | ₩70,053 | ₩61,712 | ₩63,294 | -9.20% | 508만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,509 | ₩78,702 | ₩68,886 | ₩69,449 | -10.40% | 415.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,296 | ₩78,514 | ₩74,344 | ₩77,911 | +3.47% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,198 | ₩76,852 | ₩71,742 | ₩75,497 | +4.57% | 166.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,723 | ₩78,300 | ₩71,313 | ₩72,815 | -6.31% | 220만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,656 | ₩84,656 | ₩78,340 | ₩78,568 | -7.19% | 195.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,388 | ₩87,915 | ₩79,721 | ₩83,744 | -0.76% | 276.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,001 | ₩89,095 | ₩84,200 | ₩84,817 | -4.70% | 194.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,106 | ₩91,911 | ₩87,955 | ₩88,531 | -2.83% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,591 | ₩91,616 | ₩85,729 | ₩89,658 | +0.07% | 200.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,669 | ₩92,179 | ₩87,593 | ₩87,928 | -4.08% | 30.5만 |
|---|