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 | ₩65,017 | ₩67,820 | ₩63,461 | ₩67,673 | +4.08% | 244.5만 |
| 2026.09.28–2026.10.02 | ₩63,689 | ₩65,728 | ₩61,999 | ₩65,433 | +2.74% | 246.2만 |
| 2026.09.21–2026.09.25 | ₩61,972 | ₩66,103 | ₩60,174 | ₩64,011 | +3.29% | 325.8만 |
| 2026.09.14–2026.09.18 | ₩68,652 | ₩69,430 | ₩60,147 | ₩61,180 | -10.88% | 304.3만 |
| 2026.09.08–2026.09.11 | ₩67,874 | ₩69,953 | ₩66,009 | ₩69,738 | +2.75% | 240.5만 |
| 2026.08.31–2026.09.04 | ₩66,667 | ₩68,115 | ₩64,695 | ₩67,149 | +0.72% | 221.9만 |
| 2026.08.24–2026.08.28 | ₩67,753 | ₩68,491 | ₩65,781 | ₩67,243 | -0.75% | 217.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,947 |
| ₩69,390 |
| ₩63,823 |
| ₩67,337 |
| -2.33% |
| 223.4만 |
| 2026.08.10–2026.08.14 | ₩70,650 | ₩72,019 | ₩67,310 | ₩69,296 | -1.92% | 261만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,194 | ₩77,492 | ₩69,779 | ₩71,536 | +1.91% | 348.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,764 | ₩73,521 | ₩67,927 | ₩69,685 | -2.90% | 298.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,477 | ₩71,482 | ₩67,270 | ₩70,905 | +3.55% | 255.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,035 | ₩71,187 | ₩66,774 | ₩68,773 | +1.08% | 311.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,382 | ₩72,233 | ₩64,024 | ₩68,182 | -3.13% | 394.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,266 | ₩70,879 | ₩63,689 | ₩70,422 | +9.58% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,696 | ₩66,546 | ₩59,423 | ₩65,245 | +4.07% | 1240.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,149 | ₩64,118 | ₩57,009 | ₩62,951 | +8.26% | 432.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,947 | ₩57,653 | ₩48,424 | ₩56,968 | +16.39% | 526.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,139 | ₩52,408 | ₩47,901 | ₩48,464 | -7.05% | 479.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,801 | ₩56,512 | ₩51,429 | ₩52,099 | -6.63% | 430.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,925 | ₩55,412 | ₩49,631 | ₩55,144 | +6.20% | 387.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,791 | ₩60,791 | ₩51,227 | ₩51,254 | -15.69% | 423.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,638 | ₩62,414 | ₩58,752 | ₩60,778 | +1.91% | 455.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,536 | ₩61,355 | ₩58,296 | ₩59,826 | -1.17% | 299만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,703 | ₩62,991 | ₩59,316 | ₩60,282 | -2.30% | 250.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,605 | ₩62,951 | ₩57,733 | ₩62,240 | +6.20% | 350.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,763 | ₩59,812 | ₩53,561 | ₩58,860 | +9.48% | 387만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,533 | ₩56,821 | ₩52,622 | ₩53,910 | -2.92% | 327.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,748 | ₩58,699 | ₩54,634 | ₩55,198 | -0.99% | 390.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,250 | ₩58,095 | ₩53,669 | ₩54,152 | -5.41% | 346.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,711 | ₩61,717 | ₩56,499 | ₩56,700 | -6.61% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,306 | ₩66,519 | ₩61,502 | ₩61,864 | -3.80% | 407.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,390 | ₩71,241 | ₩64,145 | ₩64,775 | -6.65% | 414.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,422 | ₩72,676 | ₩68,866 | ₩69,886 | -0.76% | 402.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,964 | ₩75,023 | ₩67,981 | ₩70,771 | -4.32% | 632.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,404 | ₩75,332 | ₩67,257 | ₩75,184 | +11.54% | 288만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,612 | ₩68,813 | ₩66,291 | ₩67,767 | -1.23% | 249.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,705 | ₩71,482 | ₩67,941 | ₩68,464 | -0.35% | 196.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,586 | ₩70,101 | ₩65,634 | ₩70,020 | +5.16% | 258.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,574 | ₩67,190 | ₩63,622 | ₩67,042 | +3.82% | 271.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,668 | ₩65,030 | ₩62,683 | ₩64,024 | -1.00% | 175만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,850 | ₩65,701 | ₩63,501 | ₩64,856 | +1.58% | 169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,725 | ₩70,074 | ₩61,730 | ₩63,313 | -9.20% | 508만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,532 | ₩78,726 | ₩68,907 | ₩69,470 | -10.40% | 415.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,318 | ₩78,538 | ₩74,366 | ₩77,934 | +3.47% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,220 | ₩76,874 | ₩71,764 | ₩75,520 | +4.57% | 166.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,746 | ₩78,323 | ₩71,335 | ₩72,837 | -6.31% | 220만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,681 | ₩84,681 | ₩78,363 | ₩78,591 | -7.19% | 195.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,413 | ₩87,941 | ₩79,745 | ₩83,769 | -0.76% | 276.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,027 | ₩89,121 | ₩84,225 | ₩84,842 | -4.70% | 194.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,133 | ₩91,938 | ₩87,981 | ₩88,558 | -2.83% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,618 | ₩91,643 | ₩85,754 | ₩89,685 | +0.07% | 200.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,697 | ₩92,206 | ₩87,619 | ₩87,954 | -4.08% | 30.5만 |
|---|