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 | ₩64,951 | ₩67,751 | ₩63,396 | ₩67,604 | +4.08% | 244.5만 |
| 2026.09.28–2026.10.02 | ₩63,624 | ₩65,661 | ₩61,936 | ₩65,366 | +2.74% | 246.2만 |
| 2026.09.21–2026.09.25 | ₩61,909 | ₩66,036 | ₩60,113 | ₩63,946 | +3.29% | 325.8만 |
| 2026.09.14–2026.09.18 | ₩68,582 | ₩69,359 | ₩60,086 | ₩61,118 | -10.88% | 304.3만 |
| 2026.09.08–2026.09.11 | ₩67,805 | ₩69,882 | ₩65,942 | ₩69,668 | +2.75% | 240.5만 |
| 2026.08.31–2026.09.04 | ₩66,599 | ₩68,046 | ₩64,629 | ₩67,081 | +0.72% | 221.9만 |
| 2026.08.24–2026.08.28 | ₩67,684 | ₩68,421 | ₩65,715 | ₩67,175 | -0.75% | 217.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,877 |
| ₩69,319 |
| ₩63,758 |
| ₩67,269 |
| -2.33% |
| 223.4만 |
| 2026.08.10–2026.08.14 | ₩70,579 | ₩71,946 | ₩67,242 | ₩69,225 | -1.92% | 261만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,123 | ₩77,413 | ₩69,708 | ₩71,463 | +1.91% | 348.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,691 | ₩73,446 | ₩67,859 | ₩69,614 | -2.90% | 298.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,408 | ₩71,410 | ₩67,202 | ₩70,833 | +3.55% | 255.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,966 | ₩71,115 | ₩66,706 | ₩68,703 | +1.08% | 311.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,311 | ₩72,160 | ₩63,959 | ₩68,113 | -3.13% | 394.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,200 | ₩70,807 | ₩63,624 | ₩70,351 | +9.58% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,633 | ₩66,478 | ₩59,363 | ₩65,179 | +4.07% | 1240.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,090 | ₩64,053 | ₩56,951 | ₩62,887 | +8.26% | 432.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,897 | ₩57,594 | ₩48,375 | ₩56,911 | +16.39% | 526.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,087 | ₩52,355 | ₩47,852 | ₩48,415 | -7.05% | 479.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,745 | ₩56,455 | ₩51,376 | ₩52,046 | -6.63% | 430.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,872 | ₩55,356 | ₩49,581 | ₩55,088 | +6.20% | 387.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,730 | ₩60,730 | ₩51,175 | ₩51,202 | -15.69% | 423.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,577 | ₩62,351 | ₩58,693 | ₩60,716 | +1.91% | 455.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,475 | ₩61,293 | ₩58,237 | ₩59,765 | -1.17% | 299만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,641 | ₩62,927 | ₩59,256 | ₩60,220 | -2.30% | 250.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,545 | ₩62,887 | ₩57,674 | ₩62,177 | +6.20% | 350.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,708 | ₩59,751 | ₩53,507 | ₩58,800 | +9.48% | 387만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,477 | ₩56,763 | ₩52,569 | ₩53,855 | -2.92% | 327.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,691 | ₩58,639 | ₩54,579 | ₩55,142 | -0.99% | 390.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,192 | ₩58,036 | ₩53,614 | ₩54,097 | -5.41% | 346.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,649 | ₩61,654 | ₩56,442 | ₩56,643 | -6.61% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,241 | ₩66,452 | ₩61,440 | ₩61,802 | -3.80% | 407.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,319 | ₩71,168 | ₩64,080 | ₩64,710 | -6.65% | 414.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,351 | ₩72,602 | ₩68,797 | ₩69,815 | -0.76% | 402.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,889 | ₩74,947 | ₩67,912 | ₩70,699 | -4.32% | 632.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,336 | ₩75,256 | ₩67,189 | ₩75,108 | +11.54% | 288만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,542 | ₩68,743 | ₩66,224 | ₩67,698 | -1.23% | 249.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,636 | ₩71,410 | ₩67,872 | ₩68,395 | -0.35% | 196.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,519 | ₩70,029 | ₩65,567 | ₩69,949 | +5.16% | 258.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,509 | ₩67,122 | ₩63,557 | ₩66,974 | +3.82% | 271.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,602 | ₩64,964 | ₩62,619 | ₩63,959 | -1.00% | 175만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,785 | ₩65,634 | ₩63,437 | ₩64,790 | +1.58% | 169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,654 | ₩70,003 | ₩61,668 | ₩63,249 | -9.20% | 508만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,453 | ₩78,646 | ₩68,837 | ₩69,400 | -10.40% | 415.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,242 | ₩78,458 | ₩74,291 | ₩77,855 | +3.47% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,147 | ₩76,797 | ₩71,691 | ₩75,443 | +4.57% | 166.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,668 | ₩78,244 | ₩71,262 | ₩72,763 | -6.31% | 220만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,595 | ₩84,595 | ₩78,284 | ₩78,512 | -7.19% | 195.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,327 | ₩87,852 | ₩79,664 | ₩83,684 | -0.76% | 276.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,937 | ₩89,031 | ₩84,140 | ₩84,756 | -4.70% | 194.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,041 | ₩91,845 | ₩87,892 | ₩88,468 | -2.83% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,527 | ₩91,550 | ₩85,667 | ₩89,594 | +0.07% | 200.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,604 | ₩92,113 | ₩87,530 | ₩87,865 | -4.08% | 30.5만 |
|---|