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 | ₩65,211 | ₩67,813 | ₩64,996 | ₩67,665 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,071 | ₩65,023 | ₩63,454 | ₩64,620 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,929 | ₩66,445 | ₩63,534 | ₩64,594 | -0.52% | 42만 |
| 2026.10.06 | ₩66,297 | ₩67,290 | ₩65,962 | ₩66,753 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,009 | ₩67,021 | ₩64,620 | ₩65,935 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,600 | ₩65,720 | ₩63,936 | ₩65,425 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,105 | ₩65,331 | ₩61,992 | ₩64,460 | +2.15% | 48만 |
| 2026.09.30 | ₩63,279 | ₩63,547 | ₩62,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,172 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,232 | ₩64,647 | ₩62,609 | ₩63,038 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,682 | ₩65,184 | ₩62,381 | ₩63,708 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,588 | ₩64,741 | ₩63,051 | ₩64,003 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,379 | ₩64,661 | ₩63,078 | ₩63,252 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,688 | ₩66,096 | ₩63,293 | ₩64,942 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,977 | ₩65,989 | ₩63,574 | ₩64,969 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,965 | ₩61,992 | ₩60,168 | ₩61,388 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,677 | ₩61,616 | ₩60,141 | ₩61,174 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,076 | ₩65,076 | ₩60,624 | ₩60,744 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,816 | ₩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 | ₩66,807 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,456 | ₩69,945 | ₩68,027 | ₩69,731 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,383 | ₩68,269 | ₩66,793 | ₩67,558 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,391 | ₩68,725 | ₩66,364 | ₩67,960 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,866 | ₩67,866 | ₩66,002 | ₩66,525 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,753 | ₩68,108 | ₩66,538 | ₩67,142 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,598 | ₩67,598 | ₩66,257 | ₩67,048 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,761 | ₩67,437 | ₩65,693 | ₩67,155 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,688 | ₩66,968 | ₩64,688 | ₩65,935 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,659 | ₩67,866 | ₩65,090 | ₩65,586 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,619 | ₩67,450 | ₩65,774 | ₩67,236 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,665 | ₩68,483 | ₩66,512 | ₩66,673 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,263 | ₩68,161 | ₩66,847 | ₩67,920 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,893 | ₩68,228 | ₩66,498 | ₩67,263 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,746 | ₩68,175 | ₩65,787 | ₩66,793 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,062 | ₩67,692 | ₩65,331 | ₩67,330 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,688 | ₩66,471 | ₩63,816 | ₩66,337 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,460 | ₩65,425 | ₩64,097 | ₩65,130 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,498 | ₩66,498 | ₩64,124 | ₩64,245 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,939 | ₩69,382 | ₩67,008 | ₩67,504 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,845 | ₩69,798 | ₩68,322 | ₩69,288 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,878 | ₩70,468 | ₩67,987 | ₩68,979 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,275 | ₩69,959 | ₩67,303 | ₩69,717 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,033 | ₩70,643 | ₩67,933 | ₩68,644 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,643 | ₩72,011 | ₩67,974 | ₩69,060 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,338 | ₩73,338 | ₩69,771 | ₩71,528 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,689 | ₩77,483 | ₩71,219 | ₩72,896 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,231 | ₩73,647 | ₩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 | ₩70,187 | ₩72,051 | ₩70,187 | ₩71,957 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,690 | ₩70,777 | ₩68,591 | ₩69,677 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,991 | ₩70,991 | ₩67,920 | ₩69,207 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,185 | ₩72,949 | ₩68,725 | ₩69,744 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,561 | ₩73,513 | ₩71,729 | ₩73,178 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,756 | ₩72,896 | ₩70,911 | ₩72,721 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,757 | ₩71,474 | ₩69,114 | ₩70,897 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,282 | ₩70,535 | ₩68,282 | ₩69,811 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,939 | ₩69,932 | ₩68,416 | ₩69,409 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,966 | ₩69,355 | ₩67,678 | ₩68,550 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,470 | ₩69,663 | ₩67,263 | ₩68,523 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,470 | ₩70,884 | ₩68,362 | ₩68,765 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,953 | ₩71,179 | ₩68,859 | ₩69,798 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,342 | ₩70,710 | ₩67,920 | ₩68,953 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,027 | ₩68,322 | ₩66,766 | ₩67,947 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,027 | ₩69,087 | ₩67,450 | ₩67,692 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,491 | ₩68,805 | ₩66,713 | ₩68,175 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,753 | ₩68,523 | ₩66,096 | ₩66,994 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,297 | ₩66,579 | ₩64,017 | ₩65,975 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,543 | ₩69,556 | ₩66,324 | ₩66,914 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,374 | ₩72,225 | ₩69,489 | ₩69,717 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,570 | ₩70,871 | ₩68,939 | ₩70,415 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,389 | ₩70,696 | ₩67,786 | ₩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 | ₩66,552 | ₩63,682 | ₩65,908 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,084 | ₩66,538 | ₩63,346 | ₩65,237 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,099 | ₩65,452 | ₩60,878 | ₩64,419 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,409 | ₩62,179 | ₩60,409 | ₩61,120 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,369 | ₩61,938 | ₩59,416 | ₩61,013 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,689 | ₩63,749 | ₩61,147 | ₩61,187 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,737 | ₩64,111 | ₩61,710 | ₩62,944 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,704 | ₩62,340 | ₩60,583 | ₩60,825 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,364 | ₩58,840 | ₩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 | ₩55,487 | ₩57,646 | ₩55,125 | ₩56,962 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,913 | ₩56,184 | ₩50,658 | ₩55,004 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,047 | ₩52,912 | ₩49,693 | ₩50,417 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,773 | ₩51,356 | ₩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 | ₩49,344 | ₩50,041 | ₩48,351 | ₩48,459 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,660 | ₩50,122 | ₩48,150 | ₩49,934 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,284 | ₩48,888 | ₩47,895 | ₩48,499 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,116 | ₩49,585 | ₩48,150 | ₩48,901 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,134 | ₩52,402 | ₩48,150 | ₩48,848 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,327 | ₩53,730 | ₩51,611 | ₩52,093 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,973 | ₩54,092 | ₩51,423 | ₩53,783 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,910 | ₩55,312 | ₩52,295 | ₩52,415 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,795 | ₩56,506 | ₩54,695 | ₩54,709 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,025 | ₩55,406 | ₩53,797 | ₩55,138 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,973 | ₩53,824 | ₩51,503 | ₩53,730 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,222 | ₩52,335 | ₩50,310 | ₩52,295 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,953 | ₩51,101 | ₩49,626 | ₩50,859 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,919 | ₩53,220 | ₩51,275 | ₩51,423 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,347 | ₩54,870 | ₩51,222 | ₩51,248 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,090 | ₩56,989 | ₩53,314 | ₩53,368 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,908 | ₩56,949 | ₩55,326 | ₩55,540 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,792 | ₩59,886 | ₩56,184 | ₩57,203 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,785 | ₩60,785 | ₩58,960 | ₩59,658 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,738 | ₩62,407 | ₩59,390 | ₩60,771 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,765 | ₩61,723 | ₩58,746 | ₩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 | ₩60,624 | ₩59,215 | ₩59,457 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,631 | ₩60,436 | ₩59,148 | ₩59,671 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,047 | ₩60,315 | ₩58,893 | ₩59,819 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,464 | ₩59,993 | ₩58,290 | ₩59,926 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,551 | ₩59,631 | ₩58,330 | ₩58,504 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,551 | ₩59,805 | ₩58,464 | ₩59,416 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,530 | ₩61,348 | ₩58,880 | ₩59,443 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,945 | ₩61,858 | ₩59,698 | ₩60,275 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,235 | ₩61,522 | ₩59,779 | ₩60,838 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,965 | ₩61,965 | ₩59,309 | ₩60,020 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,340 | ₩62,984 | ₩61,281 | ₩61,603 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,697 | ₩62,528 | ₩61,026 | ₩62,206 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,913 | ₩62,944 | ₩59,913 | ₩62,233 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,603 | ₩61,710 | ₩58,853 | ₩59,108 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,865 | ₩61,858 | ₩60,261 | ₩61,469 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,261 | ₩62,166 | ₩59,175 | ₩61,174 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,598 | ₩60,168 | ₩57,727 | ₩60,114 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,625 | ₩59,054 | ₩58,062 | ₩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 | ₩57,405 | ₩58,035 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,870 | ₩56,627 | ₩54,870 | ₩55,835 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,757 | ₩55,554 | ₩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 | ₩56,815 | ₩54,441 | ₩56,104 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,743 | ₩54,655 | ₩52,831 | ₩54,441 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,527 | ₩56,278 | ₩52,616 | ₩53,099 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,353 | ₩56,211 | ₩54,628 | ₩55,192 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,297 | ₩58,317 | ₩55,272 | ₩55,540 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,692 | ₩58,692 | ₩57,566 | ₩57,847 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,640 | ₩58,531 | ₩56,640 | ₩57,847 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,742 | ₩57,659 | ₩55,004 | ₩57,351 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,232 | ₩55,500 | ₩53,663 | ₩54,145 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,615 | ₩56,211 | ₩54,427 | ₩55,742 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,996 | ₩56,815 | ₩55,446 | ₩55,487 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,043 | ₩57,713 | ₩56,493 | ₩56,613 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,244 | ₩58,089 | ₩56,144 | ₩56,358 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,102 | ₩58,169 | ₩56,493 | ₩56,694 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,344 | ₩59,095 | ₩57,150 | ₩57,472 | -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 | ₩59,457 | ₩60,503 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,704 | ₩61,710 | ₩58,572 | ₩61,133 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,944 | ₩63,547 | ₩61,495 | ₩61,858 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,977 | ₩65,921 | ₩63,628 | ₩64,071 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,607 | ₩65,264 | ₩63,252 | ₩65,130 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,547 | ₩65,439 | ₩62,381 | ₩64,607 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,299 | ₩66,512 | ₩63,936 | ₩65,264 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,103 | ₩65,841 | ₩64,138 | ₩64,768 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,872 | ₩68,872 | ₩66,190 | ₩66,337 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,556 | ₩69,744 | ₩67,813 | ₩68,430 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,832 | ₩71,233 | ₩68,738 | ₩69,127 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,382 | ₩69,476 | ₩67,880 | ₩68,698 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,120 | ₩72,091 | ₩69,382 | ₩69,878 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,474 | ₩71,474 | ₩68,859 | ₩70,602 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,447 | ₩72,668 | ₩70,361 | ₩70,951 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,415 | ₩71,890 | ₩70,146 | ₩71,420 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,595 | ₩73,701 | ₩70,294 | ₩70,763 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,079 | ₩74,948 | ₩67,974 | ₩71,756 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,835 | ₩73,835 | ₩69,047 | ₩69,382 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,452 | ₩74,787 | ₩72,225 | ₩73,191 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,955 | ₩75,015 | ₩72,802 | ₩73,768 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,984 | ₩75,323 | ₩71,863 | ₩75,176 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,583 | ₩71,085 | ₩69,114 | ₩71,018 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,368 | ₩71,997 | ₩69,368 | ₩70,428 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,544 | ₩69,154 | ₩67,276 | ₩68,926 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,397 | ₩68,430 | ₩67,249 | ₩67,839 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,222 | ₩68,523 | ₩67,222 | ₩67,759 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩68,000 | ₩68,081 | ₩66,284 | ₩67,987 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,968 | ₩68,322 | ₩66,324 | ₩67,249 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,866 | ₩68,067 | ₩66,619 | ₩66,632 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,604 | ₩68,805 | ₩67,330 | ₩67,960 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,878 | ₩69,878 | ₩68,202 | ₩68,456 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,991 | ₩71,474 | ₩69,382 | ₩69,757 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,596 | ₩71,018 | ₩69,342 | ₩70,294 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,698 | ₩70,160 | ₩67,933 | ₩68,510 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,181 | ₩70,066 | ₩68,684 | ₩70,012 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,403 | ₩69,529 | ₩67,853 | ₩69,382 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,901 | ₩68,362 | ₩66,418 | ₩68,134 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,477 | ₩70,093 | ₩66,646 | ₩66,807 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,579 | ₩67,464 | ₩65,626 | ₩67,410 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,471 | ₩67,115 | ₩65,989 | ₩67,035 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,540 | ₩66,485 | ₩63,910 | ₩66,270 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,310 | ₩66,592 | ₩63,615 | ₩64,594 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,144 | ₩67,048 | ₩64,755 | ₩66,901 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,567 | ₩67,182 | ₩64,258 | ₩65,747 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,749 | ₩64,728 | ₩63,252 | ₩64,017 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,977 | ₩64,044 | ₩62,676 | ₩63,132 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,392 | ₩64,392 | ₩63,521 | ₩64,111 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,661 | ₩65,023 | ₩63,789 | ₩64,299 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,942 | ₩65,693 | ₩64,366 | ₩64,848 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,164 | ₩65,063 | ₩64,084 | ₩64,996 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,245 | ₩64,728 | ₩63,601 | ₩64,366 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,843 | ₩65,385 | ₩63,494 | ₩64,272 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,501 | ₩63,494 | ₩62,367 | ₩63,306 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,588 | ₩63,708 | ₩61,723 | ₩62,488 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,701 | ₩64,996 | ₩62,582 | ₩62,850 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,874 | ₩67,249 | ₩64,835 | ₩64,942 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,717 | ₩70,066 | ₩65,224 | ₩66,673 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,197 | ₩74,371 | ₩68,899 | ₩69,462 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,276 | ₩76,356 | ₩72,198 | ₩73,191 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,109 | ₩77,362 | ₩74,921 | ₩76,624 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,469 | ₩78,100 | ₩75,900 | ₩75,954 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,523 | ₩78,717 | ₩76,946 | ₩76,987 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,657 | ₩78,167 | ₩77,013 | ₩77,925 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,906 | ₩78,529 | ₩76,745 | ₩78,261 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,793 | ₩76,866 | ₩74,787 | ₩76,866 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,069 | ₩75,699 | ₩74,358 | ₩75,109 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,310 | ₩76,168 | ₩74,465 | ₩75,136 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,458 | ₩76,410 | ₩74,586 | ₩75,511 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,477 | ₩76,866 | ₩75,417 | ₩75,444 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,674 | ₩76,316 | ₩73,338 | ₩75,699 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,212 | ₩73,647 | ₩71,756 | ₩73,486 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,809 | ₩73,553 | ₩71,528 | ₩72,829 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,766 | ₩75,766 | ₩71,327 | ₩71,474 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,867 | ₩75,672 | ₩72,386 | ₩73,741 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,297 | ₩75,954 | ₩74,666 | ₩74,894 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,738 | ₩78,314 | ₩75,753 | ₩75,900 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,508 | ₩80,501 | ₩78,355 | ₩78,583 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,620 | ₩83,438 | ₩80,568 | ₩80,702 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,472 | ₩83,505 | ₩82,016 | ₩82,834 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,216 | ₩84,269 | ₩82,164 | ₩82,191 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,672 | ₩84,672 | ₩82,982 | ₩83,934 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,627 | ₩84,028 | ₩80,702 | ₩83,760 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,931 | ₩87,931 | ₩79,736 | ₩82,284 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,632 | ₩87,301 | ₩84,632 | ₩86,107 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,088 | ₩85,664 | ₩84,310 | ₩84,672 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,404 | ₩86,026 | ₩82,673 | ₩86,026 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,080 | ₩86,509 | ₩84,216 | ₩84,833 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,228 | ₩88,320 | ₩86,000 | ₩86,120 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,871 | ₩89,111 | ₩86,764 | ₩87,153 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,971 | ₩88,521 | ₩86,550 | ₩87,234 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,017 | ₩89,044 | ₩87,971 | ₩88,052 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,171 | ₩90,198 | ₩88,481 | ₩88,548 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,977 | ₩89,715 | ₩88,320 | ₩89,259 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,131 | ₩90,359 | ₩87,971 | ₩88,374 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,426 | ₩91,928 | ₩90,144 | ₩90,332 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,123 | ₩91,619 | ₩90,010 | ₩90,479 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,192 | ₩89,929 | ₩88,293 | ₩89,675 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,324 | ₩91,324 | ₩89,326 | ₩89,554 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,962 | ₩91,633 | ₩88,897 | ₩90,667 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,716 | ₩90,815 | ₩85,745 | ₩89,715 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,608 | ₩90,292 | ₩88,655 | ₩89,098 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,686 | ₩92,196 | ₩87,609 | ₩87,944 | -4.08% | 30.5만 |
|---|