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 | ₩65,212 | ₩67,814 | ₩64,997 | ₩67,667 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,072 | ₩65,024 | ₩63,455 | ₩64,622 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,930 | ₩66,446 | ₩63,535 | ₩64,595 | -0.52% | 42만 |
| 2026.10.06 | ₩66,298 | ₩67,291 | ₩65,963 | ₩66,755 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,011 | ₩67,023 | ₩64,622 | ₩65,936 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,601 | ₩65,722 | ₩63,938 | ₩65,427 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,106 | ₩65,333 | ₩61,993 | ₩64,461 | +2.15% | 48만 |
| 2026.09.30 | ₩63,281 | ₩63,549 | ₩62,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,173 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,233 | ₩64,649 | ₩62,610 | ₩63,039 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,683 | ₩65,185 | ₩62,382 | ₩63,710 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,589 | ₩64,743 | ₩63,053 | ₩64,005 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,380 | ₩64,662 | ₩63,079 | ₩63,254 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,689 | ₩66,097 | ₩63,294 | ₩64,944 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,978 | ₩65,990 | ₩63,576 | ₩64,971 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,966 | ₩61,993 | ₩60,169 | ₩61,389 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,679 | ₩61,617 | ₩60,142 | ₩61,175 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,078 | ₩65,078 | ₩60,625 | ₩60,746 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,817 | ₩64,515 | ₩62,409 | ₩63,482 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,500 | ₩67,439 | ₩63,603 | ₩63,764 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,646 | ₩69,424 | ₩66,728 | ₩66,808 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,458 | ₩69,947 | ₩68,029 | ₩69,732 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,385 | ₩68,270 | ₩66,795 | ₩67,559 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,392 | ₩68,726 | ₩66,366 | ₩67,962 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,868 | ₩67,868 | ₩66,003 | ₩66,526 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,755 | ₩68,109 | ₩66,540 | ₩67,143 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,600 | ₩67,600 | ₩66,258 | ₩67,050 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,762 | ₩67,439 | ₩65,695 | ₩67,157 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,689 | ₩66,969 | ₩64,689 | ₩65,936 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,661 | ₩67,868 | ₩65,091 | ₩65,588 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,620 | ₩67,452 | ₩65,775 | ₩67,237 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,667 | ₩68,485 | ₩66,513 | ₩66,674 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,264 | ₩68,163 | ₩66,848 | ₩67,921 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,895 | ₩68,230 | ₩66,500 | ₩67,264 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,747 | ₩68,176 | ₩65,789 | ₩66,795 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,063 | ₩67,693 | ₩65,333 | ₩67,331 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,689 | ₩66,473 | ₩63,817 | ₩66,339 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,461 | ₩65,427 | ₩64,099 | ₩65,132 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,500 | ₩66,500 | ₩64,126 | ₩64,246 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,941 | ₩69,383 | ₩67,009 | ₩67,506 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,847 | ₩69,799 | ₩68,324 | ₩69,289 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,880 | ₩70,470 | ₩67,988 | ₩68,981 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,276 | ₩69,960 | ₩67,304 | ₩69,719 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,035 | ₩70,644 | ₩67,935 | ₩68,646 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,644 | ₩72,012 | ₩67,975 | ₩69,061 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,340 | ₩73,340 | ₩69,772 | ₩71,529 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,690 | ₩77,485 | ₩71,221 | ₩72,897 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,233 | ₩73,649 | ₩69,947 | ₩70,242 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,723 | ₩73,689 | ₩72,254 | ₩73,340 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,188 | ₩72,052 | ₩70,188 | ₩71,959 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,692 | ₩70,778 | ₩68,592 | ₩69,678 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,993 | ₩70,993 | ₩67,921 | ₩69,209 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,187 | ₩72,951 | ₩68,726 | ₩69,746 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,562 | ₩73,514 | ₩71,731 | ₩73,179 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,757 | ₩72,897 | ₩70,912 | ₩72,723 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,759 | ₩71,476 | ₩69,115 | ₩70,899 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,284 | ₩70,537 | ₩68,284 | ₩69,813 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,941 | ₩69,933 | ₩68,418 | ₩69,410 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,968 | ₩69,357 | ₩67,680 | ₩68,552 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,471 | ₩69,665 | ₩67,264 | ₩68,525 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,471 | ₩70,886 | ₩68,364 | ₩68,766 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,954 | ₩71,181 | ₩68,860 | ₩69,799 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,343 | ₩70,711 | ₩67,921 | ₩68,954 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,029 | ₩68,324 | ₩66,768 | ₩67,948 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,029 | ₩69,088 | ₩67,452 | ₩67,693 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,492 | ₩68,807 | ₩66,714 | ₩68,176 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,755 | ₩68,525 | ₩66,097 | ₩66,996 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,298 | ₩66,580 | ₩64,018 | ₩65,977 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,544 | ₩69,558 | ₩66,325 | ₩66,915 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,376 | ₩72,227 | ₩69,491 | ₩69,719 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,571 | ₩70,872 | ₩68,941 | ₩70,416 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,391 | ₩70,698 | ₩67,787 | ₩69,692 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,567 | ₩68,686 | ₩65,266 | ₩68,619 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,260 | ₩66,553 | ₩63,683 | ₩65,910 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,085 | ₩66,540 | ₩63,348 | ₩65,239 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,100 | ₩65,453 | ₩60,880 | ₩64,421 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,410 | ₩62,181 | ₩60,410 | ₩61,121 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,370 | ₩61,939 | ₩59,418 | ₩61,014 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,690 | ₩63,750 | ₩61,148 | ₩61,188 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,738 | ₩64,112 | ₩61,711 | ₩62,945 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,705 | ₩62,342 | ₩60,585 | ₩60,826 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,366 | ₩58,841 | ₩57,366 | ₩57,513 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,144 | ₩59,565 | ₩57,004 | ₩57,030 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,488 | ₩57,647 | ₩55,126 | ₩56,963 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,914 | ₩56,185 | ₩50,659 | ₩55,005 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,048 | ₩52,913 | ₩49,694 | ₩50,418 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,774 | ₩51,357 | ₩48,419 | ₩51,303 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,943 | ₩50,042 | ₩48,513 | ₩49,157 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,345 | ₩50,042 | ₩48,352 | ₩48,460 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,661 | ₩50,123 | ₩48,151 | ₩49,935 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,285 | ₩48,889 | ₩47,896 | ₩48,500 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,117 | ₩49,586 | ₩48,151 | ₩48,902 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,135 | ₩52,403 | ₩48,151 | ₩48,849 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,328 | ₩53,731 | ₩51,612 | ₩52,095 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,974 | ₩54,093 | ₩51,424 | ₩53,785 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,911 | ₩55,314 | ₩52,296 | ₩52,416 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,796 | ₩56,507 | ₩54,697 | ₩54,710 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,026 | ₩55,407 | ₩53,798 | ₩55,139 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,974 | ₩53,825 | ₩51,504 | ₩53,731 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,223 | ₩52,336 | ₩50,311 | ₩52,296 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,954 | ₩51,102 | ₩49,627 | ₩50,861 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,920 | ₩53,221 | ₩51,276 | ₩51,424 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,348 | ₩54,871 | ₩51,223 | ₩51,250 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,091 | ₩56,990 | ₩53,315 | ₩53,369 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,910 | ₩56,950 | ₩55,327 | ₩55,542 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,793 | ₩59,887 | ₩56,185 | ₩57,205 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,786 | ₩60,786 | ₩58,962 | ₩59,659 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,740 | ₩62,409 | ₩59,391 | ₩60,772 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,767 | ₩61,725 | ₩58,747 | ₩58,854 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,638 | ₩62,181 | ₩60,638 | ₩61,229 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,021 | ₩60,625 | ₩59,217 | ₩59,458 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,632 | ₩60,437 | ₩59,150 | ₩59,673 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,048 | ₩60,316 | ₩58,895 | ₩59,820 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,466 | ₩59,995 | ₩58,291 | ₩59,927 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,552 | ₩59,632 | ₩58,331 | ₩58,506 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,552 | ₩59,807 | ₩58,466 | ₩59,418 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,531 | ₩61,349 | ₩58,881 | ₩59,445 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,947 | ₩61,859 | ₩59,699 | ₩60,276 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,236 | ₩61,524 | ₩59,780 | ₩60,840 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,966 | ₩61,966 | ₩59,311 | ₩60,021 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,342 | ₩62,986 | ₩61,282 | ₩61,604 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,698 | ₩62,530 | ₩61,027 | ₩62,208 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,914 | ₩62,945 | ₩59,914 | ₩62,234 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,604 | ₩61,711 | ₩58,854 | ₩59,109 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,866 | ₩61,859 | ₩60,263 | ₩61,470 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,263 | ₩62,167 | ₩59,176 | ₩61,175 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,600 | ₩60,169 | ₩57,728 | ₩60,115 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,626 | ₩59,056 | ₩58,063 | ₩58,854 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,097 | ₩58,559 | ₩57,097 | ₩58,077 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,807 | ₩59,807 | ₩57,406 | ₩58,036 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,871 | ₩56,628 | ₩54,871 | ₩55,837 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,758 | ₩55,555 | ₩53,557 | ₩55,528 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,790 | ₩56,387 | ₩52,712 | ₩53,905 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,764 | ₩56,816 | ₩54,442 | ₩56,105 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,744 | ₩54,656 | ₩52,832 | ₩54,442 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,528 | ₩56,279 | ₩52,618 | ₩53,100 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,354 | ₩56,212 | ₩54,630 | ₩55,193 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,299 | ₩58,318 | ₩55,273 | ₩55,542 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,694 | ₩58,694 | ₩57,567 | ₩57,849 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,641 | ₩58,533 | ₩56,641 | ₩57,849 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,743 | ₩57,661 | ₩55,005 | ₩57,352 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,233 | ₩55,501 | ₩53,664 | ₩54,147 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,616 | ₩56,212 | ₩54,428 | ₩55,743 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,998 | ₩56,816 | ₩55,448 | ₩55,488 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,044 | ₩57,714 | ₩56,494 | ₩56,615 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,245 | ₩58,090 | ₩56,145 | ₩56,360 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,103 | ₩58,170 | ₩56,494 | ₩56,695 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,345 | ₩59,096 | ₩57,151 | ₩57,473 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,410 | ₩61,001 | ₩58,881 | ₩59,284 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,269 | ₩61,269 | ₩59,458 | ₩60,504 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,705 | ₩61,711 | ₩58,573 | ₩61,135 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,945 | ₩63,549 | ₩61,497 | ₩61,859 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,978 | ₩65,923 | ₩63,629 | ₩64,072 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,608 | ₩65,266 | ₩63,254 | ₩65,132 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,549 | ₩65,440 | ₩62,382 | ₩64,608 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,300 | ₩66,513 | ₩63,938 | ₩65,266 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,105 | ₩65,842 | ₩64,139 | ₩64,769 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,874 | ₩68,874 | ₩66,191 | ₩66,339 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,558 | ₩69,746 | ₩67,814 | ₩68,431 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,833 | ₩71,234 | ₩68,740 | ₩69,129 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,383 | ₩69,477 | ₩67,881 | ₩68,699 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,121 | ₩72,093 | ₩69,383 | ₩69,880 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,476 | ₩71,476 | ₩68,860 | ₩70,604 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,449 | ₩72,669 | ₩70,362 | ₩70,953 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,416 | ₩71,892 | ₩70,148 | ₩71,422 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,596 | ₩73,702 | ₩70,295 | ₩70,765 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,081 | ₩74,950 | ₩67,975 | ₩71,757 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,836 | ₩73,836 | ₩69,048 | ₩69,383 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,453 | ₩74,789 | ₩72,227 | ₩73,193 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,957 | ₩75,017 | ₩72,804 | ₩73,769 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,985 | ₩75,325 | ₩71,865 | ₩75,178 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,585 | ₩71,087 | ₩69,115 | ₩71,020 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,370 | ₩71,999 | ₩69,370 | ₩70,430 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,546 | ₩69,155 | ₩67,278 | ₩68,927 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,398 | ₩68,431 | ₩67,251 | ₩67,841 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,224 | ₩68,525 | ₩67,224 | ₩67,760 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩68,002 | ₩68,082 | ₩66,285 | ₩67,988 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,969 | ₩68,324 | ₩66,325 | ₩67,251 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,868 | ₩68,069 | ₩66,620 | ₩66,634 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,605 | ₩68,807 | ₩67,331 | ₩67,962 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,880 | ₩69,880 | ₩68,203 | ₩68,458 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,993 | ₩71,476 | ₩69,383 | ₩69,759 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,598 | ₩71,020 | ₩69,343 | ₩70,295 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,699 | ₩70,161 | ₩67,935 | ₩68,512 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,182 | ₩70,067 | ₩68,686 | ₩70,014 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,404 | ₩69,531 | ₩67,854 | ₩69,383 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,902 | ₩68,364 | ₩66,419 | ₩68,136 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,479 | ₩70,094 | ₩66,647 | ₩66,808 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,580 | ₩67,465 | ₩65,628 | ₩67,412 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,473 | ₩67,117 | ₩65,990 | ₩67,036 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,541 | ₩66,486 | ₩63,911 | ₩66,272 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,312 | ₩66,594 | ₩63,616 | ₩64,595 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,145 | ₩67,050 | ₩64,756 | ₩66,902 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,568 | ₩67,184 | ₩64,260 | ₩65,749 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,750 | ₩64,729 | ₩63,254 | ₩64,018 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,978 | ₩64,045 | ₩62,677 | ₩63,133 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,394 | ₩64,394 | ₩63,522 | ₩64,112 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,662 | ₩65,024 | ₩63,790 | ₩64,300 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,944 | ₩65,695 | ₩64,367 | ₩64,850 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,166 | ₩65,065 | ₩64,085 | ₩64,997 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,246 | ₩64,729 | ₩63,603 | ₩64,367 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,844 | ₩65,386 | ₩63,495 | ₩64,273 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,503 | ₩63,495 | ₩62,369 | ₩63,307 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,589 | ₩63,710 | ₩61,725 | ₩62,489 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,702 | ₩64,997 | ₩62,583 | ₩62,851 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,875 | ₩67,251 | ₩64,837 | ₩64,944 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,719 | ₩70,067 | ₩65,225 | ₩66,674 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,199 | ₩74,373 | ₩68,901 | ₩69,464 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,277 | ₩76,358 | ₩72,200 | ₩73,193 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,111 | ₩77,364 | ₩74,923 | ₩76,626 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,471 | ₩78,102 | ₩75,902 | ₩75,956 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,525 | ₩78,719 | ₩76,948 | ₩76,988 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,659 | ₩78,169 | ₩77,015 | ₩77,927 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,908 | ₩78,531 | ₩76,747 | ₩78,263 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,795 | ₩76,868 | ₩74,789 | ₩76,868 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,070 | ₩75,701 | ₩74,359 | ₩75,111 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,312 | ₩76,170 | ₩74,467 | ₩75,137 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,459 | ₩76,412 | ₩74,587 | ₩75,513 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,479 | ₩76,868 | ₩75,419 | ₩75,446 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,675 | ₩76,318 | ₩73,340 | ₩75,701 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,213 | ₩73,649 | ₩71,757 | ₩73,488 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,811 | ₩73,555 | ₩71,529 | ₩72,830 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,768 | ₩75,768 | ₩71,328 | ₩71,476 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,869 | ₩75,674 | ₩72,388 | ₩73,742 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,298 | ₩75,956 | ₩74,668 | ₩74,896 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,739 | ₩78,316 | ₩75,754 | ₩75,902 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,510 | ₩80,502 | ₩78,356 | ₩78,584 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,622 | ₩83,440 | ₩80,569 | ₩80,704 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,474 | ₩83,507 | ₩82,018 | ₩82,836 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,218 | ₩84,271 | ₩82,166 | ₩82,192 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,674 | ₩84,674 | ₩82,984 | ₩83,936 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,629 | ₩84,030 | ₩80,704 | ₩83,762 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,933 | ₩87,933 | ₩79,738 | ₩82,286 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,634 | ₩87,303 | ₩84,634 | ₩86,109 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,090 | ₩85,666 | ₩84,312 | ₩84,674 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,405 | ₩86,028 | ₩82,675 | ₩86,028 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,082 | ₩86,511 | ₩84,218 | ₩84,835 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,230 | ₩88,322 | ₩86,002 | ₩86,122 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,873 | ₩89,113 | ₩86,766 | ₩87,155 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,973 | ₩88,523 | ₩86,552 | ₩87,236 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,019 | ₩89,046 | ₩87,973 | ₩88,054 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,173 | ₩90,200 | ₩88,483 | ₩88,550 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,979 | ₩89,717 | ₩88,322 | ₩89,261 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,133 | ₩90,361 | ₩87,973 | ₩88,376 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,428 | ₩91,930 | ₩90,146 | ₩90,334 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,125 | ₩91,621 | ₩90,012 | ₩90,481 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,194 | ₩89,931 | ₩88,295 | ₩89,677 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,326 | ₩91,326 | ₩89,328 | ₩89,556 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,964 | ₩91,635 | ₩88,899 | ₩90,669 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,718 | ₩90,817 | ₩85,747 | ₩89,717 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,610 | ₩90,294 | ₩88,657 | ₩89,100 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,689 | ₩92,198 | ₩87,611 | ₩87,946 | -4.08% | 30.5만 |
|---|