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 | ₩65,003 | ₩67,806 | ₩63,447 | ₩67,658 | +4.08% | 244.5만 |
| 2026.09.28–2026.10.02 | ₩63,675 | ₩65,714 | ₩61,986 | ₩65,419 | +2.74% | 246.2만 |
| 2026.09.21–2026.09.25 | ₩61,959 | ₩66,089 | ₩60,162 | ₩63,997 | +3.29% | 325.8만 |
| 2026.09.14–2026.09.18 | ₩68,637 | ₩69,415 | ₩60,135 | ₩61,168 | -10.88% | 304.3만 |
| 2026.09.08–2026.09.11 | ₩67,860 | ₩69,938 | ₩65,996 | ₩69,724 | +2.75% | 240.5만 |
| 2026.08.31–2026.09.04 | ₩66,653 | ₩68,101 | ₩64,681 | ₩67,135 | +0.72% | 221.9만 |
| 2026.08.24–2026.08.28 | ₩67,739 | ₩68,477 | ₩65,768 | ₩67,229 | -0.75% | 217.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,375 |
| ₩63,810 |
| ₩67,323 |
| -2.33% |
| 223.4만 |
| 2026.08.10–2026.08.14 | ₩70,636 | ₩72,004 | ₩67,296 | ₩69,281 | -1.92% | 261만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,180 | ₩77,475 | ₩69,764 | ₩71,521 | +1.91% | 348.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,749 | ₩73,506 | ₩67,913 | ₩69,670 | -2.90% | 298.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,463 | ₩71,467 | ₩67,256 | ₩70,891 | +3.55% | 255.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,021 | ₩71,172 | ₩66,760 | ₩68,758 | +1.08% | 311.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,368 | ₩72,218 | ₩64,011 | ₩68,168 | -3.13% | 394.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,252 | ₩70,864 | ₩63,675 | ₩70,408 | +9.58% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,683 | ₩66,532 | ₩59,411 | ₩65,231 | +4.07% | 1240.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,137 | ₩64,105 | ₩56,997 | ₩62,938 | +8.26% | 432.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,937 | ₩57,640 | ₩48,414 | ₩56,957 | +16.39% | 526.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,129 | ₩52,397 | ₩47,891 | ₩48,454 | -7.05% | 479.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,790 | ₩56,501 | ₩51,418 | ₩52,088 | -6.63% | 430.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,914 | ₩55,401 | ₩49,621 | ₩55,133 | +6.20% | 387.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,779 | ₩60,779 | ₩51,217 | ₩51,243 | -15.69% | 423.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,625 | ₩62,401 | ₩58,740 | ₩60,765 | +1.91% | 455.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,524 | ₩61,342 | ₩58,284 | ₩59,813 | -1.17% | 299만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,691 | ₩62,978 | ₩59,303 | ₩60,269 | -2.30% | 250.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,593 | ₩62,938 | ₩57,721 | ₩62,227 | +6.20% | 350.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,751 | ₩59,800 | ₩53,550 | ₩58,847 | +9.48% | 387만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,522 | ₩56,809 | ₩52,611 | ₩53,899 | -2.92% | 327.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,736 | ₩58,687 | ₩54,623 | ₩55,186 | -0.99% | 390.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,238 | ₩58,083 | ₩53,657 | ₩54,140 | -5.41% | 346.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,698 | ₩61,704 | ₩56,487 | ₩56,688 | -6.61% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,292 | ₩66,505 | ₩61,489 | ₩61,852 | -3.80% | 407.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,375 | ₩71,226 | ₩64,131 | ₩64,762 | -6.65% | 414.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,408 | ₩72,661 | ₩68,852 | ₩69,871 | -0.76% | 402.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,948 | ₩75,008 | ₩67,967 | ₩70,756 | -4.32% | 632.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,390 | ₩75,316 | ₩67,243 | ₩75,169 | +11.54% | 288만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,597 | ₩68,798 | ₩66,277 | ₩67,752 | -1.23% | 249.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,691 | ₩71,467 | ₩67,927 | ₩68,450 | -0.35% | 196.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,572 | ₩70,086 | ₩65,620 | ₩70,005 | +5.16% | 258.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,561 | ₩67,176 | ₩63,608 | ₩67,028 | +3.82% | 271.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,654 | ₩65,017 | ₩62,670 | ₩64,011 | -1.00% | 175만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,836 | ₩65,687 | ₩63,488 | ₩64,842 | +1.58% | 169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,710 | ₩70,059 | ₩61,717 | ₩63,300 | -9.20% | 508만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,516 | ₩78,709 | ₩68,892 | ₩69,456 | -10.40% | 415.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,303 | ₩78,521 | ₩74,351 | ₩77,918 | +3.47% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,205 | ₩76,858 | ₩71,749 | ₩75,504 | +4.57% | 166.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,730 | ₩78,307 | ₩71,320 | ₩72,822 | -6.31% | 220만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,664 | ₩84,664 | ₩78,347 | ₩78,575 | -7.19% | 195.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,395 | ₩87,923 | ₩79,728 | ₩83,752 | -0.76% | 276.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,009 | ₩89,103 | ₩84,208 | ₩84,825 | -4.70% | 194.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,114 | ₩91,919 | ₩87,963 | ₩88,539 | -2.83% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,599 | ₩91,624 | ₩85,737 | ₩89,666 | +0.07% | 200.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,678 | ₩92,187 | ₩87,601 | ₩87,936 | -4.08% | 30.5만 |
|---|