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 | ₩65,216 | ₩67,819 | ₩65,002 | ₩67,671 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,076 | ₩65,029 | ₩63,459 | ₩64,626 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,935 | ₩66,450 | ₩63,540 | ₩64,599 | -0.52% | 42만 |
| 2026.10.06 | ₩66,303 | ₩67,296 | ₩65,968 | ₩66,759 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,015 | ₩67,027 | ₩64,626 | ₩65,941 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,605 | ₩65,726 | ₩63,942 | ₩65,431 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,111 | ₩65,337 | ₩61,997 | ₩64,465 | +2.15% | 48만 |
| 2026.09.30 | ₩63,285 | ₩63,553 | ₩62,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,178 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,237 | ₩64,653 | ₩62,614 | ₩63,043 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,687 | ₩65,190 | ₩62,386 | ₩63,714 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,593 | ₩64,747 | ₩63,057 | ₩64,009 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,385 | ₩64,666 | ₩63,084 | ₩63,258 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,693 | ₩66,102 | ₩63,298 | ₩64,948 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,982 | ₩65,994 | ₩63,580 | ₩64,975 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,970 | ₩61,997 | ₩60,173 | ₩61,394 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,683 | ₩61,622 | ₩60,146 | ₩61,179 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,082 | ₩65,082 | ₩60,629 | ₩60,750 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,821 | ₩64,519 | ₩62,413 | ₩63,486 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,504 | ₩67,443 | ₩63,607 | ₩63,768 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,650 | ₩69,428 | ₩66,732 | ₩66,813 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,463 | ₩69,951 | ₩68,033 | ₩69,737 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,389 | ₩68,275 | ₩66,799 | ₩67,564 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,397 | ₩68,731 | ₩66,370 | ₩67,966 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,872 | ₩67,872 | ₩66,008 | ₩66,531 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,759 | ₩68,114 | ₩66,544 | ₩67,148 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,604 | ₩67,604 | ₩66,263 | ₩67,054 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,766 | ₩67,443 | ₩65,699 | ₩67,161 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,693 | ₩66,974 | ₩64,693 | ₩65,941 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,665 | ₩67,872 | ₩65,096 | ₩65,592 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,625 | ₩67,456 | ₩65,780 | ₩67,242 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,671 | ₩68,489 | ₩66,518 | ₩66,679 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,269 | ₩68,167 | ₩66,853 | ₩67,926 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,899 | ₩68,234 | ₩66,504 | ₩67,269 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,752 | ₩68,181 | ₩65,793 | ₩66,799 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,068 | ₩67,698 | ₩65,337 | ₩67,336 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,693 | ₩66,477 | ₩63,821 | ₩66,343 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,465 | ₩65,431 | ₩64,103 | ₩65,136 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,504 | ₩66,504 | ₩64,130 | ₩64,251 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,945 | ₩69,388 | ₩67,014 | ₩67,510 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,851 | ₩69,804 | ₩68,328 | ₩69,294 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,884 | ₩70,475 | ₩67,993 | ₩68,986 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,281 | ₩69,965 | ₩67,309 | ₩69,723 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,039 | ₩70,649 | ₩67,939 | ₩68,650 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,649 | ₩72,017 | ₩67,980 | ₩69,066 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,345 | ₩73,345 | ₩69,777 | ₩71,534 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,695 | ₩77,490 | ₩71,226 | ₩72,902 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,238 | ₩73,654 | ₩69,951 | ₩70,246 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,728 | ₩73,694 | ₩72,259 | ₩73,345 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,193 | ₩72,057 | ₩70,193 | ₩71,963 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,697 | ₩70,783 | ₩68,597 | ₩69,683 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,998 | ₩70,998 | ₩67,926 | ₩69,214 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,191 | ₩72,956 | ₩68,731 | ₩69,750 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,567 | ₩73,519 | ₩71,735 | ₩73,184 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,762 | ₩72,902 | ₩70,917 | ₩72,728 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,764 | ₩71,481 | ₩69,120 | ₩70,904 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,288 | ₩70,542 | ₩68,288 | ₩69,817 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,945 | ₩69,938 | ₩68,422 | ₩69,415 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,972 | ₩69,361 | ₩67,685 | ₩68,556 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,476 | ₩69,670 | ₩67,269 | ₩68,530 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,476 | ₩70,890 | ₩68,369 | ₩68,771 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,959 | ₩71,185 | ₩68,865 | ₩69,804 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,348 | ₩70,716 | ₩67,926 | ₩68,959 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,033 | ₩68,328 | ₩66,772 | ₩67,953 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,033 | ₩69,093 | ₩67,456 | ₩67,698 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,497 | ₩68,811 | ₩66,719 | ₩68,181 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,759 | ₩68,530 | ₩66,102 | ₩67,000 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,303 | ₩66,585 | ₩64,023 | ₩65,981 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,549 | ₩69,562 | ₩66,330 | ₩66,920 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,381 | ₩72,232 | ₩69,495 | ₩69,723 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,576 | ₩70,877 | ₩68,945 | ₩70,421 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,395 | ₩70,703 | ₩67,792 | ₩69,697 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,571 | ₩68,691 | ₩65,270 | ₩68,623 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,264 | ₩66,558 | ₩63,687 | ₩65,914 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,090 | ₩66,544 | ₩63,352 | ₩65,243 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,105 | ₩65,458 | ₩60,884 | ₩64,425 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,414 | ₩62,185 | ₩60,414 | ₩61,125 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,374 | ₩61,944 | ₩59,422 | ₩61,018 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,695 | ₩63,754 | ₩61,152 | ₩61,192 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,742 | ₩64,117 | ₩61,716 | ₩62,950 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,709 | ₩62,346 | ₩60,589 | ₩60,830 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,370 | ₩58,845 | ₩57,370 | ₩57,517 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,148 | ₩59,569 | ₩57,007 | ₩57,034 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,492 | ₩57,651 | ₩55,129 | ₩56,967 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,918 | ₩56,189 | ₩50,663 | ₩55,009 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,052 | ₩52,916 | ₩49,697 | ₩50,421 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,777 | ₩51,360 | ₩48,423 | ₩51,307 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,946 | ₩50,046 | ₩48,517 | ₩49,160 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,348 | ₩50,046 | ₩48,356 | ₩48,463 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,664 | ₩50,126 | ₩48,154 | ₩49,938 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,289 | ₩48,892 | ₩47,900 | ₩48,503 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,120 | ₩49,590 | ₩48,154 | ₩48,906 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,138 | ₩52,407 | ₩48,154 | ₩48,852 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,332 | ₩53,734 | ₩51,615 | ₩52,098 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,977 | ₩54,097 | ₩51,427 | ₩53,788 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,915 | ₩55,317 | ₩52,299 | ₩52,420 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,800 | ₩56,511 | ₩54,700 | ₩54,714 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,030 | ₩55,411 | ₩53,802 | ₩55,143 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,977 | ₩53,828 | ₩51,508 | ₩53,734 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,226 | ₩52,339 | ₩50,314 | ₩52,299 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,958 | ₩51,105 | ₩49,630 | ₩50,864 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,924 | ₩53,225 | ₩51,280 | ₩51,427 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,352 | ₩54,875 | ₩51,226 | ₩51,253 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,095 | ₩56,994 | ₩53,319 | ₩53,372 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,913 | ₩56,954 | ₩55,331 | ₩55,545 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,797 | ₩59,891 | ₩56,189 | ₩57,209 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,790 | ₩60,790 | ₩58,966 | ₩59,663 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,744 | ₩62,413 | ₩59,395 | ₩60,777 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,771 | ₩61,729 | ₩58,751 | ₩58,858 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,642 | ₩62,185 | ₩60,642 | ₩61,233 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,025 | ₩60,629 | ₩59,221 | ₩59,462 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,636 | ₩60,441 | ₩59,154 | ₩59,677 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,052 | ₩60,321 | ₩58,899 | ₩59,824 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,469 | ₩59,999 | ₩58,295 | ₩59,932 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,556 | ₩59,636 | ₩58,335 | ₩58,510 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,556 | ₩59,811 | ₩58,469 | ₩59,422 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,535 | ₩61,353 | ₩58,885 | ₩59,449 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,951 | ₩61,863 | ₩59,703 | ₩60,280 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,240 | ₩61,528 | ₩59,784 | ₩60,844 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,970 | ₩61,970 | ₩59,314 | ₩60,025 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,346 | ₩62,990 | ₩61,286 | ₩61,608 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,702 | ₩62,534 | ₩61,031 | ₩62,212 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,918 | ₩62,950 | ₩59,918 | ₩62,239 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,608 | ₩61,716 | ₩58,858 | ₩59,113 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,870 | ₩61,863 | ₩60,267 | ₩61,474 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,267 | ₩62,172 | ₩59,180 | ₩61,179 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,604 | ₩60,173 | ₩57,732 | ₩60,119 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,630 | ₩59,060 | ₩58,067 | ₩58,858 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,101 | ₩58,563 | ₩57,101 | ₩58,080 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,811 | ₩59,811 | ₩57,410 | ₩58,040 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,875 | ₩56,632 | ₩54,875 | ₩55,840 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,761 | ₩55,559 | ₩53,560 | ₩55,532 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,794 | ₩56,390 | ₩52,715 | ₩53,909 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,767 | ₩56,820 | ₩54,445 | ₩56,109 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,748 | ₩54,660 | ₩52,836 | ₩54,445 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,532 | ₩56,283 | ₩52,621 | ₩53,104 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,358 | ₩56,216 | ₩54,633 | ₩55,197 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,302 | ₩58,322 | ₩55,277 | ₩55,545 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,697 | ₩58,697 | ₩57,571 | ₩57,852 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,645 | ₩58,537 | ₩56,645 | ₩57,852 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,747 | ₩57,665 | ₩55,009 | ₩57,356 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,237 | ₩55,505 | ₩53,667 | ₩54,150 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,620 | ₩56,216 | ₩54,432 | ₩55,747 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩56,001 | ₩56,820 | ₩55,451 | ₩55,492 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,048 | ₩57,718 | ₩56,498 | ₩56,618 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,249 | ₩58,094 | ₩56,149 | ₩56,364 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,107 | ₩58,174 | ₩56,498 | ₩56,699 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,349 | ₩59,100 | ₩57,155 | ₩57,477 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,414 | ₩61,005 | ₩58,885 | ₩59,288 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,273 | ₩61,273 | ₩59,462 | ₩60,508 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,709 | ₩61,716 | ₩58,577 | ₩61,139 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,950 | ₩63,553 | ₩61,501 | ₩61,863 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,982 | ₩65,927 | ₩63,634 | ₩64,076 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,613 | ₩65,270 | ₩63,258 | ₩65,136 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,553 | ₩65,444 | ₩62,386 | ₩64,613 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,304 | ₩66,518 | ₩63,942 | ₩65,270 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,109 | ₩65,847 | ₩64,143 | ₩64,774 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,878 | ₩68,878 | ₩66,196 | ₩66,343 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,562 | ₩69,750 | ₩67,819 | ₩68,436 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,838 | ₩71,239 | ₩68,744 | ₩69,133 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,388 | ₩69,482 | ₩67,886 | ₩68,704 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,126 | ₩72,098 | ₩69,388 | ₩69,884 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,481 | ₩71,481 | ₩68,865 | ₩70,609 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,454 | ₩72,674 | ₩70,367 | ₩70,957 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,421 | ₩71,896 | ₩70,153 | ₩71,427 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,601 | ₩73,707 | ₩70,300 | ₩70,770 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,086 | ₩74,955 | ₩67,980 | ₩71,762 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,841 | ₩73,841 | ₩69,053 | ₩69,388 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,458 | ₩74,794 | ₩72,232 | ₩73,197 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,962 | ₩75,022 | ₩72,808 | ₩73,774 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,990 | ₩75,330 | ₩71,870 | ₩75,183 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,589 | ₩71,092 | ₩69,120 | ₩71,024 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,375 | ₩72,004 | ₩69,375 | ₩70,434 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,550 | ₩69,160 | ₩67,282 | ₩68,932 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,403 | ₩68,436 | ₩67,255 | ₩67,845 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,228 | ₩68,530 | ₩67,228 | ₩67,765 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩68,006 | ₩68,087 | ₩66,290 | ₩67,993 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,974 | ₩68,328 | ₩66,330 | ₩67,255 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,872 | ₩68,074 | ₩66,625 | ₩66,638 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,610 | ₩68,811 | ₩67,336 | ₩67,966 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,884 | ₩69,884 | ₩68,208 | ₩68,463 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,998 | ₩71,481 | ₩69,388 | ₩69,764 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,603 | ₩71,024 | ₩69,348 | ₩70,300 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,704 | ₩70,166 | ₩67,939 | ₩68,516 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,187 | ₩70,072 | ₩68,691 | ₩70,018 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,409 | ₩69,536 | ₩67,859 | ₩69,388 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,907 | ₩68,369 | ₩66,424 | ₩68,141 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,483 | ₩70,099 | ₩66,652 | ₩66,813 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,585 | ₩67,470 | ₩65,632 | ₩67,416 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,477 | ₩67,121 | ₩65,994 | ₩67,041 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,546 | ₩66,491 | ₩63,915 | ₩66,276 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,316 | ₩66,598 | ₩63,620 | ₩64,599 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,149 | ₩67,054 | ₩64,760 | ₩66,907 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,573 | ₩67,188 | ₩64,264 | ₩65,753 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,754 | ₩64,734 | ₩63,258 | ₩64,023 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,982 | ₩64,049 | ₩62,681 | ₩63,137 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,398 | ₩64,398 | ₩63,526 | ₩64,117 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,666 | ₩65,029 | ₩63,795 | ₩64,304 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,948 | ₩65,699 | ₩64,371 | ₩64,854 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,170 | ₩65,069 | ₩64,090 | ₩65,002 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,251 | ₩64,734 | ₩63,607 | ₩64,371 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,848 | ₩65,391 | ₩63,500 | ₩64,277 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,507 | ₩63,500 | ₩62,373 | ₩63,312 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,593 | ₩63,714 | ₩61,729 | ₩62,493 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,707 | ₩65,002 | ₩62,587 | ₩62,856 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,880 | ₩67,255 | ₩64,841 | ₩64,948 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,723 | ₩70,072 | ₩65,230 | ₩66,679 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,203 | ₩74,378 | ₩68,905 | ₩69,469 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,283 | ₩76,363 | ₩72,205 | ₩73,197 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,116 | ₩77,369 | ₩74,928 | ₩76,631 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,476 | ₩78,107 | ₩75,907 | ₩75,961 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,530 | ₩78,724 | ₩76,953 | ₩76,993 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,664 | ₩78,174 | ₩77,020 | ₩77,932 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,913 | ₩78,536 | ₩76,752 | ₩78,268 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,800 | ₩76,873 | ₩74,794 | ₩76,873 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,075 | ₩75,706 | ₩74,364 | ₩75,116 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,317 | ₩76,175 | ₩74,472 | ₩75,142 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,464 | ₩76,417 | ₩74,592 | ₩75,518 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,484 | ₩76,873 | ₩75,424 | ₩75,451 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,680 | ₩76,323 | ₩73,345 | ₩75,706 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,218 | ₩73,654 | ₩71,762 | ₩73,493 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,816 | ₩73,560 | ₩71,534 | ₩72,835 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,773 | ₩75,773 | ₩71,333 | ₩71,481 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,874 | ₩75,679 | ₩72,393 | ₩73,747 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,303 | ₩75,961 | ₩74,673 | ₩74,901 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,745 | ₩78,321 | ₩75,759 | ₩75,907 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,515 | ₩80,508 | ₩78,362 | ₩78,590 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,627 | ₩83,445 | ₩80,575 | ₩80,709 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,480 | ₩83,512 | ₩82,024 | ₩82,842 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,223 | ₩84,277 | ₩82,171 | ₩82,198 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,679 | ₩84,679 | ₩82,989 | ₩83,942 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,635 | ₩84,036 | ₩80,709 | ₩83,767 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,939 | ₩87,939 | ₩79,743 | ₩82,292 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,639 | ₩87,308 | ₩84,639 | ₩86,115 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,095 | ₩85,672 | ₩84,317 | ₩84,679 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,411 | ₩86,034 | ₩82,681 | ₩86,034 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,088 | ₩86,517 | ₩84,223 | ₩84,840 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,235 | ₩88,328 | ₩86,007 | ₩86,128 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,879 | ₩89,119 | ₩86,772 | ₩87,161 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,979 | ₩88,529 | ₩86,557 | ₩87,241 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,025 | ₩89,052 | ₩87,979 | ₩88,060 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,179 | ₩90,206 | ₩88,489 | ₩88,556 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,985 | ₩89,723 | ₩88,328 | ₩89,267 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,139 | ₩90,367 | ₩87,979 | ₩88,382 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,434 | ₩91,936 | ₩90,152 | ₩90,340 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,131 | ₩91,628 | ₩90,018 | ₩90,487 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,200 | ₩89,938 | ₩88,301 | ₩89,683 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,333 | ₩91,333 | ₩89,334 | ₩89,562 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,970 | ₩91,641 | ₩88,905 | ₩90,675 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,724 | ₩90,823 | ₩85,753 | ₩89,723 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,616 | ₩90,300 | ₩88,663 | ₩89,106 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,695 | ₩92,204 | ₩87,617 | ₩87,952 | -4.08% | 30.5만 |
|---|