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 | ₩65,208 | ₩67,810 | ₩64,993 | ₩67,662 | +3.76% | 42.8만 |
| 2026.10.08 | ₩64,068 | ₩65,020 | ₩63,451 | ₩64,618 | +0.86% | 65.5만 |
| 2026.10.07 | ₩64,926 | ₩66,442 | ₩63,531 | ₩64,591 | -0.52% | 42만 |
| 2026.10.06 | ₩66,294 | ₩67,286 | ₩65,959 | ₩66,750 | +0.69% | 41.7만 |
| 2026.10.05 | ₩65,007 | ₩67,018 | ₩64,618 | ₩65,932 | +1.42% | 52.5만 |
| 2026.10.02 | ₩65,597 | ₩65,717 | ₩63,934 | ₩65,422 | -0.27% | 45.7만 |
| 2026.10.01 | ₩63,102 | ₩65,328 | ₩61,989 | ₩64,457 | +2.15% | 48만 |
| 2026.09.30 | ₩63,276 | ₩63,545 | ₩62,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,169 |
| -0.17% |
| 52.7만 |
| 2026.09.29 | ₩64,229 | ₩64,644 | ₩62,606 | ₩63,035 | -1.86% | 45.4만 |
|---|
| 2026.09.28 | ₩63,679 | ₩65,181 | ₩62,378 | ₩63,706 | +0.04% | 54.5만 |
|---|
| 2026.09.25 | ₩63,585 | ₩64,738 | ₩63,048 | ₩64,001 | +0.65% | 38.3만 |
|---|
| 2026.09.24 | ₩64,376 | ₩64,658 | ₩63,075 | ₩63,250 | -1.75% | 75.9만 |
|---|
| 2026.09.23 | ₩64,685 | ₩66,093 | ₩63,290 | ₩64,939 | +0.39% | 74.8만 |
|---|
| 2026.09.22 | ₩63,974 | ₩65,986 | ₩63,571 | ₩64,966 | +1.55% | 71.8만 |
|---|
| 2026.09.21 | ₩61,962 | ₩61,989 | ₩60,165 | ₩61,385 | -0.93% | 65만 |
|---|
| 2026.09.18 | ₩60,675 | ₩61,613 | ₩60,138 | ₩61,171 | +0.82% | 76.7만 |
|---|
| 2026.09.17 | ₩65,074 | ₩65,074 | ₩60,621 | ₩60,742 | -6.66% | 59.5만 |
|---|
| 2026.09.16 | ₩63,813 | ₩64,510 | ₩62,405 | ₩63,478 | -0.53% | 53.8만 |
|---|
| 2026.09.15 | ₩66,495 | ₩67,434 | ₩63,598 | ₩63,759 | -4.11% | 59.3만 |
|---|
| 2026.09.14 | ₩68,641 | ₩69,419 | ₩66,723 | ₩66,804 | -2.68% | 55만 |
|---|
| 2026.09.11 | ₩68,453 | ₩69,942 | ₩68,024 | ₩69,727 | +1.86% | 51만 |
|---|
| 2026.09.10 | ₩67,380 | ₩68,266 | ₩66,790 | ₩67,555 | +0.26% | 78.6만 |
|---|
| 2026.09.09 | ₩66,388 | ₩68,722 | ₩66,361 | ₩67,957 | +2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩67,863 | ₩67,863 | ₩65,999 | ₩66,522 | -1.98% | 48.8만 |
|---|
| 2026.09.04 | ₩66,750 | ₩68,105 | ₩66,535 | ₩67,139 | +0.58% | 34.4만 |
|---|
| 2026.09.03 | ₩67,595 | ₩67,595 | ₩66,254 | ₩67,045 | -0.81% | 51.7만 |
|---|
| 2026.09.02 | ₩65,758 | ₩67,434 | ₩65,691 | ₩67,152 | +2.12% | 42.1만 |
|---|
| 2026.09.01 | ₩64,685 | ₩66,965 | ₩64,685 | ₩65,932 | +1.93% | 52.4만 |
|---|
| 2026.08.31 | ₩66,656 | ₩67,863 | ₩65,087 | ₩65,583 | -1.61% | 41.3만 |
|---|
| 2026.08.28 | ₩66,616 | ₩67,447 | ₩65,771 | ₩67,233 | +0.93% | 43.1만 |
|---|
| 2026.08.27 | ₩67,662 | ₩68,480 | ₩66,509 | ₩66,670 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩67,260 | ₩68,158 | ₩66,844 | ₩67,917 | +0.98% | 35.1만 |
|---|
| 2026.08.25 | ₩67,890 | ₩68,225 | ₩66,495 | ₩67,260 | -0.93% | 38.7만 |
|---|
| 2026.08.24 | ₩67,742 | ₩68,172 | ₩65,784 | ₩66,790 | -1.41% | 61.9만 |
|---|
| 2026.08.21 | ₩67,059 | ₩67,689 | ₩65,328 | ₩67,327 | +0.40% | 41.2만 |
|---|
| 2026.08.20 | ₩64,685 | ₩66,468 | ₩63,813 | ₩66,334 | +2.55% | 40만 |
|---|
| 2026.08.19 | ₩64,457 | ₩65,422 | ₩64,095 | ₩65,127 | +1.04% | 49.9만 |
|---|
| 2026.08.18 | ₩66,495 | ₩66,495 | ₩64,121 | ₩64,242 | -3.39% | 46.8만 |
|---|
| 2026.08.17 | ₩68,936 | ₩69,379 | ₩67,005 | ₩67,501 | -2.08% | 45.6만 |
|---|
| 2026.08.14 | ₩68,842 | ₩69,794 | ₩68,319 | ₩69,285 | +0.64% | 34.7만 |
|---|
| 2026.08.13 | ₩69,875 | ₩70,465 | ₩67,984 | ₩68,976 | -1.29% | 37.3만 |
|---|
| 2026.08.12 | ₩69,271 | ₩69,955 | ₩67,300 | ₩69,714 | +0.64% | 42.6만 |
|---|
| 2026.08.11 | ₩69,030 | ₩70,639 | ₩67,930 | ₩68,641 | -0.56% | 77.8만 |
|---|
| 2026.08.10 | ₩70,639 | ₩72,007 | ₩67,970 | ₩69,057 | -2.24% | 68.7만 |
|---|
| 2026.08.07 | ₩73,335 | ₩73,335 | ₩69,768 | ₩71,525 | -2.47% | 71만 |
|---|
| 2026.08.06 | ₩71,686 | ₩77,479 | ₩71,216 | ₩72,893 | +1.68% | 76.8만 |
|---|
| 2026.08.05 | ₩73,228 | ₩73,644 | ₩69,942 | ₩70,237 | -4.08% | 83만 |
|---|
| 2026.08.04 | ₩72,718 | ₩73,684 | ₩72,249 | ₩73,335 | +0.85% | 69.8만 |
|---|
| 2026.08.03 | ₩70,183 | ₩72,048 | ₩70,183 | ₩71,954 | +2.52% | 47.6만 |
|---|
| 2026.07.31 | ₩69,687 | ₩70,774 | ₩68,587 | ₩69,674 | -0.02% | 55.7만 |
|---|
| 2026.07.30 | ₩70,988 | ₩70,988 | ₩67,917 | ₩69,204 | -2.51% | 62.1만 |
|---|
| 2026.07.29 | ₩72,182 | ₩72,946 | ₩68,722 | ₩69,741 | -3.38% | 60.7만 |
|---|
| 2026.07.28 | ₩72,557 | ₩73,510 | ₩71,726 | ₩73,174 | +0.85% | 59.7만 |
|---|
| 2026.07.27 | ₩71,753 | ₩72,893 | ₩70,908 | ₩72,718 | +1.35% | 60.8만 |
|---|
| 2026.07.24 | ₩69,754 | ₩71,471 | ₩69,110 | ₩70,894 | +1.63% | 51.3만 |
|---|
| 2026.07.23 | ₩68,279 | ₩70,532 | ₩68,279 | ₩69,808 | +2.24% | 70.7만 |
|---|
| 2026.07.22 | ₩68,936 | ₩69,929 | ₩68,413 | ₩69,406 | +0.68% | 50.9만 |
|---|
| 2026.07.21 | ₩68,963 | ₩69,352 | ₩67,675 | ₩68,547 | -0.60% | 42.5만 |
|---|
| 2026.07.20 | ₩68,467 | ₩69,660 | ₩67,260 | ₩68,520 | +0.08% | 40.3만 |
|---|
| 2026.07.17 | ₩68,467 | ₩70,881 | ₩68,359 | ₩68,762 | +0.43% | 58.2만 |
|---|
| 2026.07.16 | ₩68,950 | ₩71,176 | ₩68,856 | ₩69,794 | +1.23% | 83.9만 |
|---|
| 2026.07.15 | ₩69,338 | ₩70,706 | ₩67,917 | ₩68,950 | -0.56% | 58.7만 |
|---|
| 2026.07.14 | ₩68,024 | ₩68,319 | ₩66,763 | ₩67,944 | -0.12% | 54.8만 |
|---|
| 2026.07.13 | ₩68,024 | ₩69,084 | ₩67,447 | ₩67,689 | -0.49% | 56만 |
|---|
| 2026.07.10 | ₩67,488 | ₩68,802 | ₩66,710 | ₩68,172 | +1.01% | 54.4만 |
|---|
| 2026.07.09 | ₩66,750 | ₩68,520 | ₩66,093 | ₩66,991 | +0.36% | 61.9만 |
|---|
| 2026.07.08 | ₩66,294 | ₩66,576 | ₩64,014 | ₩65,972 | -0.49% | 77.3만 |
|---|
| 2026.07.07 | ₩69,540 | ₩69,553 | ₩66,321 | ₩66,911 | -3.78% | 84.9만 |
|---|
| 2026.07.06 | ₩70,371 | ₩72,222 | ₩69,486 | ₩69,714 | -0.93% | 115.6만 |
|---|
| 2026.07.02 | ₩69,566 | ₩70,867 | ₩68,936 | ₩70,411 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩68,386 | ₩70,693 | ₩67,783 | ₩69,687 | +1.90% | 72.4만 |
|---|
| 2026.06.30 | ₩66,562 | ₩68,681 | ₩65,261 | ₩68,614 | +3.08% | 108.7만 |
|---|
| 2026.06.29 | ₩64,255 | ₩66,549 | ₩63,679 | ₩65,905 | +2.57% | 142.8만 |
|---|
| 2026.06.26 | ₩64,081 | ₩66,535 | ₩63,343 | ₩65,235 | +1.80% | 878.7만 |
|---|
| 2026.06.25 | ₩62,096 | ₩65,449 | ₩60,876 | ₩64,416 | +3.74% | 92.3만 |
|---|
| 2026.06.24 | ₩60,406 | ₩62,177 | ₩60,406 | ₩61,117 | +1.18% | 66.7만 |
|---|
| 2026.06.23 | ₩60,366 | ₩61,935 | ₩59,414 | ₩61,010 | +1.07% | 75.1만 |
|---|
| 2026.06.22 | ₩62,686 | ₩63,746 | ₩61,144 | ₩61,184 | -2.40% | 128만 |
|---|
| 2026.06.18 | ₩61,734 | ₩64,108 | ₩61,707 | ₩62,941 | +1.96% | 115만 |
|---|
| 2026.06.17 | ₩60,701 | ₩62,338 | ₩60,581 | ₩60,822 | +0.20% | 137만 |
|---|
| 2026.06.16 | ₩57,362 | ₩58,837 | ₩57,362 | ₩57,509 | +0.26% | 84.5만 |
|---|
| 2026.06.15 | ₩58,140 | ₩59,561 | ₩57,000 | ₩57,027 | -1.91% | 96.1만 |
|---|
| 2026.06.12 | ₩55,484 | ₩57,643 | ₩55,122 | ₩56,959 | +2.66% | 98.5만 |
|---|
| 2026.06.11 | ₩50,911 | ₩56,182 | ₩50,656 | ₩55,001 | +8.03% | 108.9만 |
|---|
| 2026.06.10 | ₩51,045 | ₩52,909 | ₩49,690 | ₩50,415 | -1.23% | 121.1만 |
|---|
| 2026.06.09 | ₩49,771 | ₩51,353 | ₩48,416 | ₩51,300 | +3.07% | 122만 |
|---|
| 2026.06.08 | ₩48,939 | ₩50,039 | ₩48,510 | ₩49,154 | +0.44% | 75.9만 |
|---|
| 2026.06.05 | ₩49,342 | ₩50,039 | ₩48,349 | ₩48,456 | -1.79% | 94.3만 |
|---|
| 2026.06.04 | ₩48,658 | ₩50,120 | ₩48,148 | ₩49,932 | +2.62% | 82.2만 |
|---|
| 2026.06.03 | ₩48,282 | ₩48,886 | ₩47,893 | ₩48,497 | +0.44% | 79.9만 |
|---|
| 2026.06.02 | ₩49,114 | ₩49,583 | ₩48,148 | ₩48,899 | -0.44% | 106.1만 |
|---|
| 2026.06.01 | ₩52,131 | ₩52,400 | ₩48,148 | ₩48,845 | -6.30% | 117.3만 |
|---|
| 2026.05.29 | ₩53,325 | ₩53,727 | ₩51,608 | ₩52,091 | -2.31% | 133.5만 |
|---|
| 2026.05.28 | ₩51,970 | ₩54,089 | ₩51,420 | ₩53,781 | +3.48% | 104.2만 |
|---|
| 2026.05.27 | ₩54,907 | ₩55,310 | ₩52,292 | ₩52,413 | -4.54% | 106.2만 |
|---|
| 2026.05.26 | ₩55,793 | ₩56,503 | ₩54,693 | ₩54,706 | -1.95% | 86.4만 |
|---|
| 2026.05.22 | ₩54,022 | ₩55,404 | ₩53,794 | ₩55,135 | +2.06% | 55.4만 |
|---|
| 2026.05.21 | ₩51,970 | ₩53,821 | ₩51,501 | ₩53,727 | +3.38% | 89.2만 |
|---|
| 2026.05.20 | ₩51,219 | ₩52,332 | ₩50,307 | ₩52,292 | +2.09% | 48.7만 |
|---|
| 2026.05.19 | ₩50,951 | ₩51,099 | ₩49,623 | ₩50,857 | -0.18% | 84.9만 |
|---|
| 2026.05.18 | ₩51,917 | ₩53,218 | ₩51,273 | ₩51,420 | -0.96% | 109.4만 |
|---|
| 2026.05.15 | ₩54,344 | ₩54,867 | ₩51,219 | ₩51,246 | -5.70% | 68.4만 |
|---|
| 2026.05.14 | ₩56,088 | ₩56,986 | ₩53,312 | ₩53,365 | -4.85% | 114.5만 |
|---|
| 2026.05.13 | ₩56,906 | ₩56,946 | ₩55,323 | ₩55,538 | -2.40% | 65.4만 |
|---|
| 2026.05.12 | ₩59,789 | ₩59,883 | ₩56,182 | ₩57,201 | -4.33% | 79.7만 |
|---|
| 2026.05.11 | ₩60,782 | ₩60,782 | ₩58,958 | ₩59,655 | -1.85% | 95.5만 |
|---|
| 2026.05.08 | ₩59,736 | ₩62,405 | ₩59,387 | ₩60,768 | +1.73% | 127.4만 |
|---|
| 2026.05.07 | ₩59,763 | ₩61,721 | ₩58,743 | ₩58,851 | -1.53% | 139.1만 |
|---|
| 2026.05.06 | ₩60,634 | ₩62,177 | ₩60,634 | ₩61,224 | +0.97% | 71.3만 |
|---|
| 2026.05.05 | ₩60,017 | ₩60,621 | ₩59,213 | ₩59,454 | -0.94% | 58.6만 |
|---|
| 2026.05.04 | ₩59,628 | ₩60,433 | ₩59,146 | ₩59,669 | +0.07% | 58.9만 |
|---|
| 2026.05.01 | ₩60,044 | ₩60,312 | ₩58,891 | ₩59,816 | -0.38% | 64.7만 |
|---|
| 2026.04.30 | ₩58,462 | ₩59,991 | ₩58,287 | ₩59,923 | +2.50% | 65.4만 |
|---|
| 2026.04.29 | ₩59,548 | ₩59,628 | ₩58,327 | ₩58,502 | -1.76% | 56.7만 |
|---|
| 2026.04.28 | ₩59,548 | ₩59,803 | ₩58,462 | ₩59,414 | -0.23% | 63.2만 |
|---|
| 2026.04.27 | ₩60,527 | ₩61,345 | ₩58,877 | ₩59,441 | -1.79% | 49만 |
|---|
| 2026.04.24 | ₩60,943 | ₩61,855 | ₩59,695 | ₩60,272 | -1.10% | 49.9만 |
|---|
| 2026.04.23 | ₩60,232 | ₩61,519 | ₩59,776 | ₩60,835 | +1.00% | 68.5만 |
|---|
| 2026.04.22 | ₩61,962 | ₩61,962 | ₩59,307 | ₩60,017 | -3.14% | 45.6만 |
|---|
| 2026.04.21 | ₩62,338 | ₩62,981 | ₩61,278 | ₩61,600 | -1.18% | 41.2만 |
|---|
| 2026.04.20 | ₩61,694 | ₩62,525 | ₩61,023 | ₩62,203 | +0.83% | 45.3만 |
|---|
| 2026.04.17 | ₩59,910 | ₩62,941 | ₩59,910 | ₩62,230 | +3.87% | 72.2만 |
|---|
| 2026.04.16 | ₩61,600 | ₩61,707 | ₩58,851 | ₩59,105 | -4.05% | 61.5만 |
|---|
| 2026.04.15 | ₩60,862 | ₩61,855 | ₩60,259 | ₩61,466 | +0.99% | 64.3만 |
|---|
| 2026.04.14 | ₩60,259 | ₩62,163 | ₩59,172 | ₩61,171 | +1.51% | 94만 |
|---|
| 2026.04.13 | ₩58,596 | ₩60,165 | ₩57,724 | ₩60,111 | +2.59% | 58.8만 |
|---|
| 2026.04.10 | ₩58,623 | ₩59,052 | ₩58,059 | ₩58,851 | +0.39% | 50.4만 |
|---|
| 2026.04.09 | ₩57,094 | ₩58,555 | ₩57,094 | ₩58,073 | +1.71% | 79.4만 |
|---|
| 2026.04.08 | ₩59,803 | ₩59,803 | ₩57,402 | ₩58,032 | -2.96% | 84.7만 |
|---|
| 2026.04.07 | ₩54,867 | ₩56,624 | ₩54,867 | ₩55,833 | +1.76% | 76.4만 |
|---|
| 2026.04.06 | ₩53,754 | ₩55,551 | ₩53,553 | ₩55,524 | +3.29% | 96.3만 |
|---|
| 2026.04.02 | ₩54,787 | ₩56,383 | ₩52,708 | ₩53,902 | -1.62% | 99.1만 |
|---|
| 2026.04.01 | ₩54,760 | ₩56,812 | ₩54,438 | ₩56,101 | +2.45% | 84.8만 |
|---|
| 2026.03.31 | ₩53,741 | ₩54,653 | ₩52,829 | ₩54,438 | +1.30% | 72.5만 |
|---|
| 2026.03.30 | ₩55,524 | ₩56,275 | ₩52,614 | ₩53,097 | -4.37% | 71.3만 |
|---|
| 2026.03.27 | ₩55,350 | ₩56,208 | ₩54,626 | ₩55,189 | -0.29% | 81.3만 |
|---|
| 2026.03.26 | ₩57,295 | ₩58,314 | ₩55,270 | ₩55,538 | -3.07% | 73.4만 |
|---|
| 2026.03.25 | ₩58,690 | ₩58,690 | ₩57,563 | ₩57,845 | -1.44% | 84.1만 |
|---|
| 2026.03.24 | ₩56,638 | ₩58,529 | ₩56,638 | ₩57,845 | +2.13% | 70.4만 |
|---|
| 2026.03.23 | ₩55,739 | ₩57,657 | ₩55,001 | ₩57,348 | +2.89% | 81.5만 |
|---|
| 2026.03.20 | ₩55,229 | ₩55,498 | ₩53,660 | ₩54,143 | -1.97% | 108.6만 |
|---|
| 2026.03.19 | ₩54,612 | ₩56,208 | ₩54,425 | ₩55,739 | +2.06% | 60.7만 |
|---|
| 2026.03.18 | ₩55,994 | ₩56,812 | ₩55,444 | ₩55,484 | -0.91% | 52.6만 |
|---|
| 2026.03.17 | ₩57,040 | ₩57,711 | ₩56,490 | ₩56,611 | -0.75% | 48.9만 |
|---|
| 2026.03.16 | ₩57,241 | ₩58,086 | ₩56,141 | ₩56,356 | -1.55% | 75.9만 |
|---|
| 2026.03.13 | ₩58,099 | ₩58,167 | ₩56,490 | ₩56,691 | -2.42% | 44.3만 |
|---|
| 2026.03.12 | ₩58,341 | ₩59,092 | ₩57,147 | ₩57,469 | -1.49% | 79.6만 |
|---|
| 2026.03.11 | ₩60,406 | ₩60,996 | ₩58,877 | ₩59,280 | -1.87% | 68만 |
|---|
| 2026.03.10 | ₩61,265 | ₩61,265 | ₩59,454 | ₩60,500 | -1.25% | 78.6만 |
|---|
| 2026.03.09 | ₩60,701 | ₩61,707 | ₩58,569 | ₩61,131 | +0.71% | 78.7만 |
|---|
| 2026.03.06 | ₩62,941 | ₩63,545 | ₩61,493 | ₩61,855 | -1.73% | 53.2만 |
|---|
| 2026.03.05 | ₩63,974 | ₩65,919 | ₩63,625 | ₩64,068 | +0.15% | 61.2만 |
|---|
| 2026.03.04 | ₩64,604 | ₩65,261 | ₩63,250 | ₩65,127 | +0.81% | 103.9만 |
|---|
| 2026.03.03 | ₩63,545 | ₩65,436 | ₩62,378 | ₩64,604 | +1.67% | 78.2만 |
|---|
| 2026.03.02 | ₩64,296 | ₩66,509 | ₩63,934 | ₩65,261 | +1.50% | 111만 |
|---|
| 2026.02.27 | ₩65,100 | ₩65,838 | ₩64,135 | ₩64,765 | -0.52% | 115.8만 |
|---|
| 2026.02.26 | ₩68,869 | ₩68,869 | ₩66,187 | ₩66,334 | -3.68% | 113.6만 |
|---|
| 2026.02.25 | ₩69,553 | ₩69,741 | ₩67,810 | ₩68,426 | -1.62% | 52.4만 |
|---|
| 2026.02.24 | ₩68,829 | ₩71,230 | ₩68,735 | ₩69,124 | +0.43% | 73.2만 |
|---|
| 2026.02.23 | ₩69,379 | ₩69,473 | ₩67,877 | ₩68,695 | -0.99% | 59.2만 |
|---|
| 2026.02.20 | ₩70,116 | ₩72,088 | ₩69,379 | ₩69,875 | -0.34% | 58.3만 |
|---|
| 2026.02.19 | ₩71,471 | ₩71,471 | ₩68,856 | ₩70,599 | -1.22% | 82.9만 |
|---|
| 2026.02.18 | ₩71,444 | ₩72,665 | ₩70,358 | ₩70,948 | -0.69% | 118.6만 |
|---|
| 2026.02.17 | ₩70,411 | ₩71,887 | ₩70,143 | ₩71,417 | +1.43% | 142.5만 |
|---|
| 2026.02.13 | ₩71,592 | ₩73,697 | ₩70,291 | ₩70,760 | -1.16% | 121.2만 |
|---|
| 2026.02.12 | ₩70,076 | ₩74,945 | ₩67,970 | ₩71,753 | +2.39% | 215.6만 |
|---|
| 2026.02.11 | ₩73,831 | ₩73,831 | ₩69,043 | ₩69,379 | -6.03% | 104.8만 |
|---|
| 2026.02.10 | ₩74,448 | ₩74,784 | ₩72,222 | ₩73,188 | -1.69% | 99.8만 |
|---|
| 2026.02.09 | ₩73,952 | ₩75,012 | ₩72,799 | ₩73,764 | -0.25% | 91.3만 |
|---|
| 2026.02.06 | ₩71,981 | ₩75,320 | ₩71,860 | ₩75,173 | +4.43% | 79만 |
|---|
| 2026.02.05 | ₩69,580 | ₩71,082 | ₩69,110 | ₩71,015 | +2.06% | 51.4만 |
|---|
| 2026.02.04 | ₩69,365 | ₩71,994 | ₩69,365 | ₩70,425 | +1.53% | 57.4만 |
|---|
| 2026.02.03 | ₩67,541 | ₩69,151 | ₩67,273 | ₩68,923 | +2.05% | 55.1만 |
|---|
| 2026.02.02 | ₩67,394 | ₩68,426 | ₩67,246 | ₩67,836 | +0.66% | 45.1만 |
|---|
| 2026.01.30 | ₩67,219 | ₩68,520 | ₩67,219 | ₩67,756 | +0.80% | 53.8만 |
|---|
| 2026.01.29 | ₩67,997 | ₩68,078 | ₩66,281 | ₩67,984 | -0.02% | 57.6만 |
|---|
| 2026.01.28 | ₩66,965 | ₩68,319 | ₩66,321 | ₩67,246 | +0.42% | 48.1만 |
|---|
| 2026.01.27 | ₩67,863 | ₩68,064 | ₩66,616 | ₩66,629 | -1.82% | 48.5만 |
|---|
| 2026.01.26 | ₩68,601 | ₩68,802 | ₩67,327 | ₩67,957 | -0.94% | 41.1만 |
|---|
| 2026.01.23 | ₩69,875 | ₩69,875 | ₩68,198 | ₩68,453 | -2.03% | 31.8만 |
|---|
| 2026.01.22 | ₩70,988 | ₩71,471 | ₩69,379 | ₩69,754 | -1.74% | 53.5만 |
|---|
| 2026.01.21 | ₩69,593 | ₩71,015 | ₩69,338 | ₩70,291 | +1.00% | 51.4만 |
|---|
| 2026.01.20 | ₩68,695 | ₩70,157 | ₩67,930 | ₩68,507 | -0.27% | 60.2만 |
|---|
| 2026.01.16 | ₩69,178 | ₩70,063 | ₩68,681 | ₩70,009 | +1.20% | 57.2만 |
|---|
| 2026.01.15 | ₩68,400 | ₩69,526 | ₩67,850 | ₩69,379 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩66,898 | ₩68,359 | ₩66,415 | ₩68,131 | +1.84% | 49.1만 |
|---|
| 2026.01.13 | ₩67,474 | ₩70,090 | ₩66,643 | ₩66,804 | -0.99% | 65.7만 |
|---|
| 2026.01.12 | ₩66,576 | ₩67,461 | ₩65,623 | ₩67,407 | +1.25% | 44.5만 |
|---|
| 2026.01.09 | ₩66,468 | ₩67,112 | ₩65,986 | ₩67,032 | +0.85% | 32만 |
|---|
| 2026.01.08 | ₩64,537 | ₩66,482 | ₩63,907 | ₩66,267 | +2.68% | 56.7만 |
|---|
| 2026.01.07 | ₩66,307 | ₩66,589 | ₩63,612 | ₩64,591 | -2.59% | 44.8만 |
|---|
| 2026.01.06 | ₩65,141 | ₩67,045 | ₩64,752 | ₩66,898 | +2.70% | 86.3만 |
|---|
| 2026.01.05 | ₩64,564 | ₩67,179 | ₩64,255 | ₩65,744 | +1.83% | 51.9만 |
|---|
| 2026.01.02 | ₩63,746 | ₩64,725 | ₩63,250 | ₩64,014 | +0.42% | 52.4만 |
|---|
| 2025.12.31 | ₩63,974 | ₩64,041 | ₩62,673 | ₩63,129 | -1.32% | 37.9만 |
|---|
| 2025.12.30 | ₩64,390 | ₩64,390 | ₩63,518 | ₩64,108 | -0.44% | 37.5만 |
|---|
| 2025.12.29 | ₩64,658 | ₩65,020 | ₩63,786 | ₩64,296 | -0.56% | 47.3만 |
|---|
| 2025.12.26 | ₩64,939 | ₩65,691 | ₩64,363 | ₩64,846 | -0.14% | 37.9만 |
|---|
| 2025.12.24 | ₩64,162 | ₩65,060 | ₩64,081 | ₩64,993 | +1.30% | 26.7만 |
|---|
| 2025.12.23 | ₩64,242 | ₩64,725 | ₩63,598 | ₩64,363 | +0.19% | 48.5만 |
|---|
| 2025.12.22 | ₩63,840 | ₩65,382 | ₩63,491 | ₩64,269 | +0.67% | 56.8만 |
|---|
| 2025.12.19 | ₩62,499 | ₩63,491 | ₩62,364 | ₩63,303 | +1.29% | 118.1만 |
|---|
| 2025.12.18 | ₩63,585 | ₩63,706 | ₩61,721 | ₩62,485 | -1.73% | 107.9만 |
|---|
| 2025.12.17 | ₩64,698 | ₩64,993 | ₩62,579 | ₩62,847 | -2.86% | 78.5만 |
|---|
| 2025.12.16 | ₩66,871 | ₩67,246 | ₩64,832 | ₩64,939 | -2.89% | 82.5만 |
|---|
| 2025.12.15 | ₩69,714 | ₩70,063 | ₩65,221 | ₩66,670 | -4.37% | 121만 |
|---|
| 2025.12.12 | ₩74,194 | ₩74,368 | ₩68,896 | ₩69,459 | -6.38% | 171.6만 |
|---|
| 2025.12.11 | ₩76,272 | ₩76,353 | ₩72,195 | ₩73,188 | -4.04% | 77.8만 |
|---|
| 2025.12.10 | ₩75,106 | ₩77,359 | ₩74,918 | ₩76,621 | +2.02% | 63.6만 |
|---|
| 2025.12.09 | ₩77,466 | ₩78,096 | ₩75,897 | ₩75,950 | -1.96% | 64.8만 |
|---|
| 2025.12.08 | ₩77,520 | ₩78,713 | ₩76,943 | ₩76,983 | -0.69% | 37.8만 |
|---|
| 2025.12.05 | ₩77,654 | ₩78,163 | ₩77,010 | ₩77,922 | +0.35% | 52.2만 |
|---|
| 2025.12.04 | ₩76,903 | ₩78,526 | ₩76,742 | ₩78,257 | +1.76% | 38.4만 |
|---|
| 2025.12.03 | ₩75,790 | ₩76,862 | ₩74,784 | ₩76,862 | +1.42% | 27.6만 |
|---|
| 2025.12.02 | ₩75,065 | ₩75,696 | ₩74,354 | ₩75,106 | +0.05% | 33만 |
|---|
| 2025.12.01 | ₩75,307 | ₩76,165 | ₩74,462 | ₩75,132 | -0.23% | 41.2만 |
|---|
| 2025.11.28 | ₩75,454 | ₩76,406 | ₩74,582 | ₩75,508 | +0.07% | 50.1만 |
|---|
| 2025.11.26 | ₩76,474 | ₩76,862 | ₩75,414 | ₩75,441 | -1.35% | 38.1만 |
|---|
| 2025.11.25 | ₩73,670 | ₩76,313 | ₩73,335 | ₩75,696 | +2.75% | 43.6만 |
|---|
| 2025.11.24 | ₩72,209 | ₩73,644 | ₩71,753 | ₩73,483 | +1.76% | 34.4만 |
|---|
| 2025.11.21 | ₩71,806 | ₩73,550 | ₩71,525 | ₩72,826 | +1.42% | 32.5만 |
|---|
| 2025.11.20 | ₩75,763 | ₩75,763 | ₩71,323 | ₩71,471 | -5.66% | 51.1만 |
|---|
| 2025.11.19 | ₩74,864 | ₩75,669 | ₩72,383 | ₩73,738 | -1.50% | 46만 |
|---|
| 2025.11.18 | ₩75,293 | ₩75,950 | ₩74,663 | ₩74,891 | -0.53% | 50.5만 |
|---|
| 2025.11.17 | ₩77,734 | ₩78,311 | ₩75,749 | ₩75,897 | -2.36% | 39.9만 |
|---|
| 2025.11.14 | ₩79,505 | ₩80,497 | ₩78,351 | ₩78,579 | -1.16% | 26.3만 |
|---|
| 2025.11.13 | ₩82,616 | ₩83,434 | ₩80,564 | ₩80,698 | -2.32% | 55.3만 |
|---|
| 2025.11.12 | ₩82,469 | ₩83,501 | ₩82,013 | ₩82,831 | +0.44% | 33.7만 |
|---|
| 2025.11.11 | ₩84,212 | ₩84,266 | ₩82,160 | ₩82,187 | -2.40% | 31.1만 |
|---|
| 2025.11.10 | ₩84,668 | ₩84,668 | ₩82,978 | ₩83,930 | -0.87% | 48.9만 |
|---|
| 2025.11.07 | ₩81,624 | ₩84,024 | ₩80,698 | ₩83,756 | +2.61% | 45.5만 |
|---|
| 2025.11.06 | ₩87,927 | ₩87,927 | ₩79,733 | ₩82,281 | -6.42% | 81.7만 |
|---|
| 2025.11.05 | ₩84,628 | ₩87,297 | ₩84,628 | ₩86,103 | +1.74% | 55.5만 |
|---|
| 2025.11.04 | ₩85,084 | ₩85,661 | ₩84,306 | ₩84,668 | -0.49% | 39만 |
|---|
| 2025.11.03 | ₩84,400 | ₩86,023 | ₩82,670 | ₩86,023 | +1.92% | 54.8만 |
|---|
| 2025.10.31 | ₩86,076 | ₩86,505 | ₩84,212 | ₩84,829 | -1.45% | 58.9만 |
|---|
| 2025.10.30 | ₩86,224 | ₩88,316 | ₩85,996 | ₩86,117 | -0.12% | 34.1만 |
|---|
| 2025.10.29 | ₩86,868 | ₩89,107 | ₩86,760 | ₩87,149 | +0.32% | 32.9만 |
|---|
| 2025.10.28 | ₩87,967 | ₩88,517 | ₩86,546 | ₩87,230 | -0.84% | 33.7만 |
|---|
| 2025.10.27 | ₩89,013 | ₩89,040 | ₩87,967 | ₩88,048 | -1.08% | 35만 |
|---|
| 2025.10.24 | ₩90,167 | ₩90,194 | ₩88,477 | ₩88,544 | -1.80% | 36만 |
|---|
| 2025.10.23 | ₩88,973 | ₩89,711 | ₩88,316 | ₩89,255 | +0.32% | 22.7만 |
|---|
| 2025.10.22 | ₩90,127 | ₩90,355 | ₩87,967 | ₩88,370 | -1.95% | 27.2만 |
|---|
| 2025.10.21 | ₩90,422 | ₩91,924 | ₩90,140 | ₩90,328 | -0.10% | 28.5만 |
|---|
| 2025.10.20 | ₩91,119 | ₩91,615 | ₩90,006 | ₩90,475 | -0.71% | 26.5만 |
|---|
| 2025.10.17 | ₩89,188 | ₩89,925 | ₩88,289 | ₩89,671 | +0.54% | 30.8만 |
|---|
| 2025.10.16 | ₩91,320 | ₩91,320 | ₩89,322 | ₩89,550 | -1.94% | 38.9만 |
|---|
| 2025.10.15 | ₩90,958 | ₩91,629 | ₩88,893 | ₩90,663 | -0.32% | 29.7만 |
|---|
| 2025.10.14 | ₩87,713 | ₩90,811 | ₩85,741 | ₩89,711 | +2.28% | 68.4만 |
|---|
| 2025.10.13 | ₩89,604 | ₩90,288 | ₩88,651 | ₩89,094 | -0.57% | 32.9만 |
|---|
| 2025.10.10 | ₩91,682 | ₩92,192 | ₩87,605 | ₩87,941 | -4.08% | 30.5만 |
|---|