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 | ₩65,210 | ₩67,812 | ₩64,996 | ₩67,665 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,070 | ₩65,022 | ₩63,453 | ₩64,620 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,928 | ₩66,444 | ₩63,534 | ₩64,593 | -0.52% | 42만 |
| 2026.10.06 | ₩66,297 | ₩67,289 | ₩65,961 | ₩66,753 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,009 | ₩67,021 | ₩64,620 | ₩65,934 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,599 | ₩65,720 | ₩63,936 | ₩65,425 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,104 | ₩65,331 | ₩61,991 | ₩64,459 | +2.15% | 48만 |
| 2026.09.30 | ₩63,279 | ₩63,547 | ₩62,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,171 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,231 | ₩64,647 | ₩62,608 | ₩63,037 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,681 | ₩65,183 | ₩62,380 | ₩63,708 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,587 | ₩64,741 | ₩63,051 | ₩64,003 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,379 | ₩64,660 | ₩63,078 | ₩63,252 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,687 | ₩66,095 | ₩63,292 | ₩64,942 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,976 | ₩65,988 | ₩63,574 | ₩64,969 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,964 | ₩61,991 | ₩60,167 | ₩61,388 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,677 | ₩61,616 | ₩60,140 | ₩61,173 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,076 | ₩65,076 | ₩60,623 | ₩60,744 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,815 | ₩64,513 | ₩62,407 | ₩63,480 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,498 | ₩67,437 | ₩63,601 | ₩63,762 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,644 | ₩69,422 | ₩66,726 | ₩66,806 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,456 | ₩69,945 | ₩68,027 | ₩69,730 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,383 | ₩68,268 | ₩66,793 | ₩67,557 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,390 | ₩68,724 | ₩66,364 | ₩67,960 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,866 | ₩67,866 | ₩66,001 | ₩66,525 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,753 | ₩68,107 | ₩66,538 | ₩67,141 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,597 | ₩67,597 | ₩66,256 | ₩67,048 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,760 | ₩67,437 | ₩65,693 | ₩67,155 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,687 | ₩66,967 | ₩64,687 | ₩65,934 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,659 | ₩67,866 | ₩65,089 | ₩65,586 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,618 | ₩67,450 | ₩65,773 | ₩67,235 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,665 | ₩68,483 | ₩66,511 | ₩66,672 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,262 | ₩68,161 | ₩66,846 | ₩67,919 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,893 | ₩68,228 | ₩66,498 | ₩67,262 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,745 | ₩68,174 | ₩65,787 | ₩66,793 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,061 | ₩67,691 | ₩65,331 | ₩67,329 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,687 | ₩66,471 | ₩63,815 | ₩66,337 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,459 | ₩65,425 | ₩64,097 | ₩65,130 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,498 | ₩66,498 | ₩64,124 | ₩64,244 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,939 | ₩69,381 | ₩67,007 | ₩67,504 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,845 | ₩69,797 | ₩68,322 | ₩69,287 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,878 | ₩70,468 | ₩67,986 | ₩68,979 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,274 | ₩69,958 | ₩67,302 | ₩69,717 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,033 | ₩70,642 | ₩67,933 | ₩68,644 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,642 | ₩72,010 | ₩67,973 | ₩69,059 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,338 | ₩73,338 | ₩69,770 | ₩71,527 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,688 | ₩77,482 | ₩71,219 | ₩72,895 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,231 | ₩73,646 | ₩69,945 | ₩70,240 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,721 | ₩73,687 | ₩72,252 | ₩73,338 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,186 | ₩72,050 | ₩70,186 | ₩71,956 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,690 | ₩70,776 | ₩68,590 | ₩69,676 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,991 | ₩70,991 | ₩67,919 | ₩69,207 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,184 | ₩72,949 | ₩68,724 | ₩69,743 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,560 | ₩73,512 | ₩71,728 | ₩73,177 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,755 | ₩72,895 | ₩70,910 | ₩72,721 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,757 | ₩71,474 | ₩69,113 | ₩70,897 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,282 | ₩70,535 | ₩68,282 | ₩69,810 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,939 | ₩69,931 | ₩68,416 | ₩69,408 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,966 | ₩69,354 | ₩67,678 | ₩68,550 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,469 | ₩69,663 | ₩67,262 | ₩68,523 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,469 | ₩70,883 | ₩68,362 | ₩68,764 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,952 | ₩71,179 | ₩68,858 | ₩69,797 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,341 | ₩70,709 | ₩67,919 | ₩68,952 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,027 | ₩68,322 | ₩66,766 | ₩67,946 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,027 | ₩69,086 | ₩67,450 | ₩67,691 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,490 | ₩68,805 | ₩66,712 | ₩68,174 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,753 | ₩68,523 | ₩66,095 | ₩66,994 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,297 | ₩66,578 | ₩64,016 | ₩65,975 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,542 | ₩69,556 | ₩66,323 | ₩66,913 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,374 | ₩72,225 | ₩69,489 | ₩69,717 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,569 | ₩70,870 | ₩68,939 | ₩70,414 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,389 | ₩70,696 | ₩67,785 | ₩69,690 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,565 | ₩68,684 | ₩65,264 | ₩68,617 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,258 | ₩66,551 | ₩63,681 | ₩65,908 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,083 | ₩66,538 | ₩63,346 | ₩65,237 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,098 | ₩65,452 | ₩60,878 | ₩64,419 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,409 | ₩62,179 | ₩60,409 | ₩61,119 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,368 | ₩61,938 | ₩59,416 | ₩61,012 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,689 | ₩63,748 | ₩61,146 | ₩61,186 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,736 | ₩64,110 | ₩61,710 | ₩62,943 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,704 | ₩62,340 | ₩60,583 | ₩60,824 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,364 | ₩58,839 | ₩57,364 | ₩57,512 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,142 | ₩59,564 | ₩57,002 | ₩57,029 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,486 | ₩57,646 | ₩55,124 | ₩56,962 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,913 | ₩56,184 | ₩50,658 | ₩55,003 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,047 | ₩52,911 | ₩49,692 | ₩50,416 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,773 | ₩51,355 | ₩48,418 | ₩51,302 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,941 | ₩50,041 | ₩48,512 | ₩49,156 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,343 | ₩50,041 | ₩48,351 | ₩48,458 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,659 | ₩50,121 | ₩48,150 | ₩49,934 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,284 | ₩48,887 | ₩47,895 | ₩48,499 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,115 | ₩49,585 | ₩48,150 | ₩48,901 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,133 | ₩52,401 | ₩48,150 | ₩48,847 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,327 | ₩53,729 | ₩51,610 | ₩52,093 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,972 | ₩54,091 | ₩51,422 | ₩53,783 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,910 | ₩55,312 | ₩52,294 | ₩52,415 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,795 | ₩56,506 | ₩54,695 | ₩54,708 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,024 | ₩55,406 | ₩53,796 | ₩55,138 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,972 | ₩53,823 | ₩51,503 | ₩53,729 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,221 | ₩52,334 | ₩50,309 | ₩52,294 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,953 | ₩51,100 | ₩49,625 | ₩50,859 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,919 | ₩53,220 | ₩51,275 | ₩51,422 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,346 | ₩54,869 | ₩51,221 | ₩51,248 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,090 | ₩56,988 | ₩53,313 | ₩53,367 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,908 | ₩56,948 | ₩55,325 | ₩55,540 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,792 | ₩59,885 | ₩56,184 | ₩57,203 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,784 | ₩60,784 | ₩58,960 | ₩59,657 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,738 | ₩62,407 | ₩59,389 | ₩60,771 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,765 | ₩61,723 | ₩58,745 | ₩58,853 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,637 | ₩62,179 | ₩60,637 | ₩61,227 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,020 | ₩60,623 | ₩59,215 | ₩59,456 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,631 | ₩60,435 | ₩59,148 | ₩59,671 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,046 | ₩60,315 | ₩58,893 | ₩59,818 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,464 | ₩59,993 | ₩58,289 | ₩59,926 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,550 | ₩59,631 | ₩58,330 | ₩58,504 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,550 | ₩59,805 | ₩58,464 | ₩59,416 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,529 | ₩61,347 | ₩58,880 | ₩59,443 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,945 | ₩61,857 | ₩59,698 | ₩60,274 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,234 | ₩61,522 | ₩59,778 | ₩60,838 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,964 | ₩61,964 | ₩59,309 | ₩60,020 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,340 | ₩62,984 | ₩61,280 | ₩61,602 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,696 | ₩62,528 | ₩61,026 | ₩62,206 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,912 | ₩62,943 | ₩59,912 | ₩62,233 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,602 | ₩61,710 | ₩58,853 | ₩59,108 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,865 | ₩61,857 | ₩60,261 | ₩61,468 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,261 | ₩62,166 | ₩59,175 | ₩61,173 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,598 | ₩60,167 | ₩57,726 | ₩60,113 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,625 | ₩59,054 | ₩58,061 | ₩58,853 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,096 | ₩58,558 | ₩57,096 | ₩58,075 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,805 | ₩59,805 | ₩57,404 | ₩58,035 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,869 | ₩56,626 | ₩54,869 | ₩55,835 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,756 | ₩55,553 | ₩53,555 | ₩55,527 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,789 | ₩56,385 | ₩52,710 | ₩53,904 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,762 | ₩56,814 | ₩54,440 | ₩56,103 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,743 | ₩54,655 | ₩52,831 | ₩54,440 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,527 | ₩56,278 | ₩52,616 | ₩53,099 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,352 | ₩56,211 | ₩54,628 | ₩55,191 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,297 | ₩58,316 | ₩55,272 | ₩55,540 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,692 | ₩58,692 | ₩57,565 | ₩57,847 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,640 | ₩58,531 | ₩56,640 | ₩57,847 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,741 | ₩57,659 | ₩55,003 | ₩57,351 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,231 | ₩55,500 | ₩53,662 | ₩54,145 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,614 | ₩56,211 | ₩54,427 | ₩55,741 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,996 | ₩56,814 | ₩55,446 | ₩55,486 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,042 | ₩57,713 | ₩56,492 | ₩56,613 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,243 | ₩58,088 | ₩56,143 | ₩56,358 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,102 | ₩58,169 | ₩56,492 | ₩56,693 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,343 | ₩59,094 | ₩57,149 | ₩57,471 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,409 | ₩60,999 | ₩58,880 | ₩59,282 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,267 | ₩61,267 | ₩59,456 | ₩60,502 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,704 | ₩61,710 | ₩58,571 | ₩61,133 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,943 | ₩63,547 | ₩61,495 | ₩61,857 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,976 | ₩65,921 | ₩63,627 | ₩64,070 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,607 | ₩65,264 | ₩63,252 | ₩65,130 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,547 | ₩65,438 | ₩62,380 | ₩64,607 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,298 | ₩66,511 | ₩63,936 | ₩65,264 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,103 | ₩65,840 | ₩64,137 | ₩64,768 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,872 | ₩68,872 | ₩66,189 | ₩66,337 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,556 | ₩69,743 | ₩67,812 | ₩68,429 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,831 | ₩71,232 | ₩68,738 | ₩69,126 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,381 | ₩69,475 | ₩67,879 | ₩68,697 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,119 | ₩72,091 | ₩69,381 | ₩69,878 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,474 | ₩71,474 | ₩68,858 | ₩70,602 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,447 | ₩72,667 | ₩70,360 | ₩70,951 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,414 | ₩71,889 | ₩70,146 | ₩71,420 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,594 | ₩73,700 | ₩70,293 | ₩70,763 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,079 | ₩74,947 | ₩67,973 | ₩71,755 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,834 | ₩73,834 | ₩69,046 | ₩69,381 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,451 | ₩74,786 | ₩72,225 | ₩73,190 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,955 | ₩75,014 | ₩72,801 | ₩73,767 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,983 | ₩75,323 | ₩71,863 | ₩75,175 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,582 | ₩71,085 | ₩69,113 | ₩71,018 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,368 | ₩71,997 | ₩69,368 | ₩70,427 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,544 | ₩69,153 | ₩67,276 | ₩68,925 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,396 | ₩68,429 | ₩67,249 | ₩67,839 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,222 | ₩68,523 | ₩67,222 | ₩67,758 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩68,000 | ₩68,080 | ₩66,283 | ₩67,986 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,967 | ₩68,322 | ₩66,323 | ₩67,249 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,866 | ₩68,067 | ₩66,618 | ₩66,632 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,603 | ₩68,805 | ₩67,329 | ₩67,960 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,878 | ₩69,878 | ₩68,201 | ₩68,456 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,991 | ₩71,474 | ₩69,381 | ₩69,757 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,596 | ₩71,018 | ₩69,341 | ₩70,293 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,697 | ₩70,159 | ₩67,933 | ₩68,510 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,180 | ₩70,065 | ₩68,684 | ₩70,012 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,402 | ₩69,529 | ₩67,852 | ₩69,381 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,900 | ₩68,362 | ₩66,417 | ₩68,134 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,477 | ₩70,092 | ₩66,645 | ₩66,806 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,578 | ₩67,463 | ₩65,626 | ₩67,410 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,471 | ₩67,115 | ₩65,988 | ₩67,034 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,540 | ₩66,484 | ₩63,909 | ₩66,270 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,310 | ₩66,592 | ₩63,614 | ₩64,593 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,143 | ₩67,048 | ₩64,754 | ₩66,900 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,566 | ₩67,182 | ₩64,258 | ₩65,747 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,748 | ₩64,727 | ₩63,252 | ₩64,016 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,976 | ₩64,043 | ₩62,675 | ₩63,131 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,392 | ₩64,392 | ₩63,520 | ₩64,110 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,660 | ₩65,022 | ₩63,788 | ₩64,298 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,942 | ₩65,693 | ₩64,365 | ₩64,848 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,164 | ₩65,063 | ₩64,083 | ₩64,996 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,244 | ₩64,727 | ₩63,601 | ₩64,365 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,842 | ₩65,384 | ₩63,493 | ₩64,271 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,501 | ₩63,493 | ₩62,367 | ₩63,306 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,587 | ₩63,708 | ₩61,723 | ₩62,487 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,700 | ₩64,996 | ₩62,581 | ₩62,850 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,873 | ₩67,249 | ₩64,835 | ₩64,942 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,717 | ₩70,065 | ₩65,224 | ₩66,672 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,196 | ₩74,371 | ₩68,898 | ₩69,462 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,275 | ₩76,356 | ₩72,198 | ₩73,190 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,108 | ₩77,362 | ₩74,921 | ₩76,624 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,469 | ₩78,099 | ₩75,900 | ₩75,953 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,523 | ₩78,716 | ₩76,946 | ₩76,986 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,657 | ₩78,166 | ₩77,013 | ₩77,925 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,906 | ₩78,528 | ₩76,745 | ₩78,260 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,792 | ₩76,865 | ₩74,786 | ₩76,865 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,068 | ₩75,698 | ₩74,357 | ₩75,108 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,310 | ₩76,168 | ₩74,465 | ₩75,135 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,457 | ₩76,409 | ₩74,585 | ₩75,511 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,476 | ₩76,865 | ₩75,417 | ₩75,444 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,673 | ₩76,315 | ₩73,338 | ₩75,698 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,211 | ₩73,646 | ₩71,755 | ₩73,485 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,809 | ₩73,553 | ₩71,527 | ₩72,828 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,766 | ₩75,766 | ₩71,326 | ₩71,474 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,867 | ₩75,672 | ₩72,386 | ₩73,740 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,296 | ₩75,953 | ₩74,666 | ₩74,894 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,737 | ₩78,314 | ₩75,752 | ₩75,900 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,508 | ₩80,500 | ₩78,354 | ₩78,582 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,619 | ₩83,437 | ₩80,567 | ₩80,701 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,472 | ₩83,504 | ₩82,016 | ₩82,834 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,215 | ₩84,269 | ₩82,163 | ₩82,190 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,671 | ₩84,671 | ₩82,981 | ₩83,934 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,627 | ₩84,027 | ₩80,701 | ₩83,759 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,930 | ₩87,930 | ₩79,736 | ₩82,284 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,631 | ₩87,300 | ₩84,631 | ₩86,106 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,087 | ₩85,664 | ₩84,309 | ₩84,671 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,403 | ₩86,026 | ₩82,673 | ₩86,026 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,080 | ₩86,509 | ₩84,215 | ₩84,832 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,227 | ₩88,319 | ₩85,999 | ₩86,120 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,871 | ₩89,111 | ₩86,764 | ₩87,152 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,971 | ₩88,521 | ₩86,549 | ₩87,233 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,017 | ₩89,044 | ₩87,971 | ₩88,051 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,170 | ₩90,197 | ₩88,480 | ₩88,547 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,977 | ₩89,714 | ₩88,319 | ₩89,258 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,130 | ₩90,358 | ₩87,971 | ₩88,373 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,425 | ₩91,927 | ₩90,143 | ₩90,331 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,122 | ₩91,619 | ₩90,009 | ₩90,479 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,191 | ₩89,929 | ₩88,293 | ₩89,674 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,324 | ₩91,324 | ₩89,325 | ₩89,553 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,962 | ₩91,632 | ₩88,896 | ₩90,666 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,716 | ₩90,814 | ₩85,744 | ₩89,714 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,607 | ₩90,291 | ₩88,655 | ₩89,097 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,686 | ₩92,195 | ₩87,608 | ₩87,944 | -4.08% | 30.5만 |
|---|