시장 데이터를 불러오는 중
전체 종목
크린앤사이언스 과거 주가
045520.KQ · KOSDAQ
주요 제품·사업: 자동차용 여과지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045520.KQ · KOSDAQ
주요 제품·사업: 자동차용 여과지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,285 | ₩3,285 | ₩3,200 | ₩3,200 | -2.59% | 1만 |
| 2026.10.07 | ₩3,335 | ₩3,335 | ₩3,210 | ₩3,255 | -2.40% | 7.7천 |
| 2026.10.06 | ₩3,330 | ₩3,330 | ₩3,235 | ₩3,240 | -2.70% | 2.8만 |
| 2026.10.02 | ₩3,295 | ₩3,350 | ₩3,265 | ₩3,265 | -0.91% | 4.1천 |
| 2026.10.01 | ₩3,320 | ₩3,320 | ₩3,200 | ₩3,260 | -1.81% | 1만 |
| 2026.09.30 | ₩3,450 | ₩3,490 | ₩3,310 | ₩3,310 | -4.06% | 9천 |
| 2026.09.29 | ₩3,490 | ₩3,590 | ₩3,420 | ₩3,490 | 0.00% | 2.3만 |
| 2026.09.28 | ₩3,190 | ₩3,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,190 |
| ₩3,485 |
| +9.25% |
| 7.5만 |
| 2026.09.23 | ₩3,195 | ₩3,240 | ₩3,095 | ₩3,190 | -0.16% | 5.1만 |
|---|
| 2026.09.22 | ₩3,205 | ₩3,260 | ₩3,200 | ₩3,200 | -0.16% | 4.2만 |
|---|
| 2026.09.21 | ₩3,245 | ₩3,250 | ₩3,200 | ₩3,230 | -0.46% | 3.2만 |
|---|
| 2026.09.18 | ₩3,200 | ₩3,270 | ₩3,200 | ₩3,270 | +2.19% | 2.5만 |
|---|
| 2026.09.17 | ₩3,275 | ₩3,360 | ₩3,200 | ₩3,200 | -2.29% | 1.8만 |
|---|
| 2026.09.16 | ₩3,240 | ₩3,380 | ₩3,190 | ₩3,275 | +1.08% | 3.4만 |
|---|
| 2026.09.15 | ₩3,190 | ₩3,250 | ₩3,085 | ₩3,240 | +1.57% | 7.3만 |
|---|
| 2026.09.14 | ₩2,965 | ₩3,480 | ₩2,965 | ₩3,180 | +7.25% | 21.8만 |
|---|
| 2026.09.11 | ₩2,930 | ₩2,975 | ₩2,825 | ₩2,965 | +1.19% | 4.9만 |
|---|
| 2026.09.10 | ₩2,850 | ₩3,030 | ₩2,800 | ₩2,930 | +2.81% | 5.8만 |
|---|
| 2026.09.09 | ₩2,910 | ₩3,030 | ₩2,780 | ₩2,925 | +0.52% | 10.6만 |
|---|
| 2026.09.08 | ₩2,620 | ₩2,880 | ₩2,560 | ₩2,700 | +3.05% | 7.6만 |
|---|
| 2026.09.07 | ₩2,390 | ₩2,665 | ₩2,380 | ₩2,575 | +7.74% | 10만 |
|---|
| 2026.09.04 | ₩2,410 | ₩2,420 | ₩2,360 | ₩2,390 | -0.83% | 2만 |
|---|
| 2026.09.03 | ₩2,410 | ₩2,470 | ₩2,325 | ₩2,385 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩2,410 | ₩2,410 | ₩2,330 | ₩2,350 | -2.49% | 1.5만 |
|---|
| 2026.09.01 | ₩2,390 | ₩2,390 | ₩2,310 | ₩2,385 | -0.21% | 1만 |
|---|
| 2026.08.31 | ₩2,300 | ₩2,395 | ₩2,245 | ₩2,395 | +4.13% | 3만 |
|---|
| 2026.08.28 | ₩2,440 | ₩2,440 | ₩2,270 | ₩2,270 | -6.97% | 3.3만 |
|---|
| 2026.08.27 | ₩2,370 | ₩2,450 | ₩2,300 | ₩2,400 | +1.27% | 1.7만 |
|---|
| 2026.08.26 | ₩2,520 | ₩2,520 | ₩2,325 | ₩2,370 | -5.95% | 4.1만 |
|---|
| 2026.08.25 | ₩2,560 | ₩2,560 | ₩2,445 | ₩2,505 | -2.15% | 8.6천 |
|---|
| 2026.08.24 | ₩2,450 | ₩2,580 | ₩2,440 | ₩2,500 | +2.04% | 2.8만 |
|---|
| 2026.08.21 | ₩2,565 | ₩2,565 | ₩2,455 | ₩2,495 | -2.73% | 1.6만 |
|---|
| 2026.08.20 | ₩2,500 | ₩2,540 | ₩2,425 | ₩2,510 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,575 | ₩2,450 | ₩2,475 | -2.17% | 1.3만 |
|---|
| 2026.08.18 | ₩2,420 | ₩2,595 | ₩2,420 | ₩2,575 | +6.40% | 6만 |
|---|
| 2026.08.14 | ₩2,830 | ₩2,980 | ₩2,660 | ₩2,675 | -5.48% | 10.5만 |
|---|
| 2026.08.13 | ₩2,990 | ₩3,080 | ₩2,830 | ₩2,830 | -5.35% | 1.7만 |
|---|
| 2026.08.12 | ₩3,045 | ₩3,070 | ₩2,980 | ₩2,980 | -2.13% | 1.3만 |
|---|
| 2026.08.11 | ₩3,020 | ₩3,045 | ₩2,920 | ₩3,045 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩2,980 | ₩3,045 | ₩2,825 | ₩3,020 | +1.34% | 4.6만 |
|---|
| 2026.08.07 | ₩2,750 | ₩2,980 | ₩2,740 | ₩2,935 | +6.73% | 7만 |
|---|
| 2026.08.06 | ₩2,755 | ₩2,915 | ₩2,750 | ₩2,770 | +0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩2,765 | ₩2,857 | ₩2,765 | ₩2,840 | +2.71% | 1.8만 |
|---|
| 2026.08.04 | ₩2,750 | ₩2,865 | ₩2,675 | ₩2,850 | +3.64% | 4.8만 |
|---|
| 2026.08.03 | ₩2,425 | ₩2,830 | ₩2,400 | ₩2,720 | +12.16% | 10.4만 |
|---|
| 2026.07.31 | ₩2,300 | ₩2,460 | ₩2,265 | ₩2,425 | +5.43% | 10.7만 |
|---|
| 2026.07.30 | ₩2,610 | ₩3,135 | ₩2,250 | ₩2,250 | -13.79% | 117만 |
|---|
| 2026.07.29 | ₩2,545 | ₩2,575 | ₩2,355 | ₩2,415 | -5.11% | 2.2만 |
|---|
| 2026.07.28 | ₩2,720 | ₩2,720 | ₩2,500 | ₩2,545 | -6.43% | 1만 |
|---|
| 2026.07.27 | ₩2,630 | ₩2,700 | ₩2,600 | ₩2,700 | +2.66% | 5.5천 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,720 | ₩2,585 | ₩2,650 | -0.75% | 9천 |
|---|
| 2026.07.23 | ₩2,525 | ₩2,660 | ₩2,525 | ₩2,640 | +4.55% | 7.5천 |
|---|
| 2026.07.22 | ₩2,710 | ₩2,710 | ₩2,525 | ₩2,525 | -6.83% | 3.2만 |
|---|
| 2026.07.21 | ₩2,730 | ₩2,785 | ₩2,590 | ₩2,710 | -0.73% | 3.2만 |
|---|
| 2026.07.20 | ₩2,850 | ₩2,870 | ₩2,730 | ₩2,730 | -4.21% | 1.1만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,025 | ₩2,870 | ₩2,895 | -3.98% | 1.1만 |
|---|
| 2026.07.15 | ₩3,080 | ₩3,260 | ₩2,930 | ₩2,970 | -3.57% | 4.1만 |
|---|
| 2026.07.14 | ₩2,980 | ₩2,980 | ₩2,825 | ₩2,960 | -0.67% | 7.4만 |
|---|
| 2026.07.13 | ₩3,070 | ₩3,300 | ₩2,870 | ₩2,880 | -6.19% | 3.6만 |
|---|
| 2026.07.10 | ₩2,930 | ₩3,445 | ₩2,910 | ₩3,070 | +4.78% | 7.1만 |
|---|
| 2026.07.09 | ₩2,900 | ₩2,955 | ₩2,755 | ₩2,815 | -2.93% | 3만 |
|---|
| 2026.07.08 | ₩2,980 | ₩2,990 | ₩2,720 | ₩2,910 | -2.35% | 2.4만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,100 | ₩2,880 | ₩2,935 | -2.00% | 1.5만 |
|---|
| 2026.07.06 | ₩2,970 | ₩3,075 | ₩2,800 | ₩3,010 | +1.35% | 1.7만 |
|---|
| 2026.07.03 | ₩3,080 | ₩3,170 | ₩2,775 | ₩2,975 | -3.41% | 8만 |
|---|
| 2026.07.02 | ₩3,100 | ₩3,230 | ₩2,805 | ₩3,080 | -0.65% | 6.3만 |
|---|
| 2026.07.01 | ₩3,790 | ₩3,790 | ₩3,000 | ₩3,110 | -17.94% | 16.4만 |
|---|
| 2026.06.30 | ₩2,730 | ₩3,090 | ₩2,730 | ₩3,090 | +13.19% | 16.6만 |
|---|
| 2026.06.29 | ₩2,820 | ₩2,955 | ₩2,650 | ₩2,730 | -3.19% | 8.3만 |
|---|
| 2026.06.26 | ₩2,890 | ₩2,915 | ₩2,605 | ₩2,720 | -5.88% | 13.7만 |
|---|
| 2026.06.25 | ₩3,100 | ₩3,120 | ₩2,760 | ₩2,870 | -7.42% | 13만 |
|---|
| 2026.06.24 | ₩3,455 | ₩3,520 | ₩3,070 | ₩3,100 | -10.27% | 35.4만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,740 | ₩3,010 | ₩3,350 | -25.56% | 143.7만 |
|---|
| 2026.06.22 | ₩3,200 | ₩3,955 | ₩3,200 | ₩3,955 | +23.59% | 46.2만 |
|---|
| 2026.06.19 | ₩3,085 | ₩3,180 | ₩2,875 | ₩3,045 | -1.30% | 4.7만 |
|---|
| 2026.06.18 | ₩3,075 | ₩3,285 | ₩2,955 | ₩3,080 | +0.16% | 2.1만 |
|---|
| 2026.06.17 | ₩3,220 | ₩3,300 | ₩3,050 | ₩3,075 | -4.50% | 3만 |
|---|
| 2026.06.16 | ₩3,180 | ₩3,280 | ₩3,150 | ₩3,220 | +1.26% | 3.6만 |
|---|
| 2026.06.15 | ₩2,910 | ₩3,280 | ₩2,850 | ₩3,175 | +9.11% | 10.7만 |
|---|
| 2026.06.12 | ₩2,480 | ₩3,220 | ₩2,400 | ₩2,915 | +17.54% | 32.9만 |
|---|
| 2026.06.11 | ₩2,345 | ₩2,490 | ₩2,330 | ₩2,480 | +5.76% | 2.7만 |
|---|
| 2026.06.10 | ₩2,170 | ₩2,400 | ₩2,165 | ₩2,350 | +8.29% | 4 |
|---|
| 2026.06.09 | ₩2,315 | ₩2,315 | ₩2,110 | ₩2,170 | -6.26% | 2.9만 |
|---|
| 2026.06.08 | ₩2,350 | ₩2,430 | ₩2,235 | ₩2,315 | -1.49% | 3.7만 |
|---|
| 2026.06.05 | ₩2,440 | ₩2,440 | ₩2,322 | ₩2,430 | -0.41% | 9.2천 |
|---|
| 2026.06.04 | ₩2,340 | ₩2,440 | ₩2,335 | ₩2,405 | +2.78% | 1.8만 |
|---|
| 2026.06.02 | ₩2,370 | ₩2,430 | ₩2,215 | ₩2,340 | -1.27% | 2.8만 |
|---|
| 2026.06.01 | ₩2,595 | ₩2,600 | ₩2,360 | ₩2,370 | -8.67% | 3.6만 |
|---|
| 2026.05.29 | ₩2,630 | ₩2,630 | ₩2,415 | ₩2,595 | -1.33% | 3만 |
|---|
| 2026.05.28 | ₩2,685 | ₩2,715 | ₩2,630 | ₩2,645 | -1.49% | 1.4만 |
|---|
| 2026.05.27 | ₩2,805 | ₩2,835 | ₩2,630 | ₩2,630 | -6.24% | 1.7만 |
|---|
| 2026.05.26 | ₩2,790 | ₩2,835 | ₩2,790 | ₩2,790 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩2,665 | ₩2,830 | ₩2,665 | ₩2,790 | +4.69% | 2.4만 |
|---|
| 2026.05.21 | ₩2,670 | ₩2,720 | ₩2,665 | ₩2,665 | -0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩2,770 | ₩2,800 | ₩2,500 | ₩2,665 | -3.79% | 2만 |
|---|
| 2026.05.19 | ₩2,815 | ₩2,815 | ₩2,700 | ₩2,725 | -3.20% | 2.2만 |
|---|
| 2026.05.18 | ₩2,850 | ₩2,850 | ₩2,710 | ₩2,760 | -3.16% | 1.3만 |
|---|
| 2026.05.15 | ₩2,900 | ₩2,980 | ₩2,810 | ₩2,810 | -3.10% | 2.6만 |
|---|
| 2026.05.14 | ₩2,975 | ₩2,975 | ₩2,855 | ₩2,900 | -2.52% | 1.3만 |
|---|
| 2026.05.13 | ₩3,010 | ₩3,010 | ₩2,900 | ₩2,955 | -1.83% | 1.9만 |
|---|
| 2026.05.12 | ₩3,010 | ₩3,040 | ₩3,000 | ₩3,010 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩3,090 | ₩3,090 | ₩3,000 | ₩3,055 | -1.13% | 4만 |
|---|
| 2026.05.08 | ₩3,155 | ₩3,155 | ₩3,100 | ₩3,135 | -0.63% | 8.9천 |
|---|
| 2026.05.07 | ₩3,265 | ₩3,265 | ₩3,100 | ₩3,155 | -3.37% | 2.2만 |
|---|
| 2026.05.06 | ₩3,280 | ₩3,300 | ₩3,260 | ₩3,275 | -0.15% | 9.5천 |
|---|
| 2026.05.04 | ₩3,355 | ₩3,370 | ₩3,260 | ₩3,300 | -1.64% | 2.8만 |
|---|
| 2026.04.30 | ₩3,330 | ₩3,400 | ₩3,290 | ₩3,355 | +0.75% | 3.9만 |
|---|
| 2026.04.29 | ₩3,350 | ₩3,350 | ₩3,300 | ₩3,335 | -0.45% | 6.1천 |
|---|
| 2026.04.28 | ₩3,350 | ₩3,375 | ₩3,310 | ₩3,350 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩3,430 | ₩3,435 | ₩3,330 | ₩3,345 | -2.48% | 1.7만 |
|---|
| 2026.04.24 | ₩3,375 | ₩3,490 | ₩3,375 | ₩3,420 | +1.33% | 4.6천 |
|---|
| 2026.04.23 | ₩3,445 | ₩3,470 | ₩3,360 | ₩3,400 | -1.31% | 9.7천 |
|---|
| 2026.04.22 | ₩3,570 | ₩3,575 | ₩3,465 | ₩3,470 | -2.80% | 2.7만 |
|---|
| 2026.04.21 | ₩3,600 | ₩3,700 | ₩3,495 | ₩3,605 | +0.14% | 9.1만 |
|---|
| 2026.04.20 | ₩3,330 | ₩3,520 | ₩3,260 | ₩3,495 | +4.95% | 1.9만 |
|---|
| 2026.04.17 | ₩3,360 | ₩3,565 | ₩3,330 | ₩3,360 | 0.00% | 5.1만 |
|---|
| 2026.04.16 | ₩3,360 | ₩3,360 | ₩3,285 | ₩3,330 | -0.89% | 1.5만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,365 | ₩3,305 | ₩3,340 | -0.30% | 1.4만 |
|---|
| 2026.04.14 | ₩3,390 | ₩3,390 | ₩3,320 | ₩3,340 | -1.47% | 9.9천 |
|---|
| 2026.04.13 | ₩3,320 | ₩3,355 | ₩3,290 | ₩3,335 | +0.45% | 6.8천 |
|---|
| 2026.04.10 | ₩3,345 | ₩3,390 | ₩3,290 | ₩3,310 | -1.05% | 6.3천 |
|---|
| 2026.04.09 | ₩3,410 | ₩3,410 | ₩3,300 | ₩3,335 | -2.20% | 5.4천 |
|---|
| 2026.04.08 | ₩3,475 | ₩3,475 | ₩3,310 | ₩3,340 | -3.88% | 1.6만 |
|---|
| 2026.04.07 | ₩3,355 | ₩3,550 | ₩3,350 | ₩3,405 | +1.49% | 4.8만 |
|---|
| 2026.04.06 | ₩3,275 | ₩3,395 | ₩3,270 | ₩3,355 | +2.44% | 9천 |
|---|
| 2026.04.03 | ₩3,230 | ₩3,345 | ₩3,220 | ₩3,265 | +1.08% | 8.1천 |
|---|
| 2026.04.02 | ₩3,245 | ₩3,280 | ₩3,200 | ₩3,255 | +0.31% | 2만 |
|---|
| 2026.04.01 | ₩3,180 | ₩3,250 | ₩3,180 | ₩3,245 | +2.04% | 9.4천 |
|---|
| 2026.03.31 | ₩3,170 | ₩3,210 | ₩3,120 | ₩3,170 | 0.00% | 1.4만 |
|---|
| 2026.03.30 | ₩3,095 | ₩3,175 | ₩3,070 | ₩3,170 | +2.42% | 1.3만 |
|---|
| 2026.03.27 | ₩3,150 | ₩3,150 | ₩3,075 | ₩3,100 | -1.59% | 8.8천 |
|---|
| 2026.03.26 | ₩3,115 | ₩3,150 | ₩3,070 | ₩3,125 | +0.32% | 6.2천 |
|---|
| 2026.03.25 | ₩3,065 | ₩3,145 | ₩3,040 | ₩3,115 | +1.63% | 8.3천 |
|---|
| 2026.03.24 | ₩3,040 | ₩3,090 | ₩3,015 | ₩3,065 | +0.82% | 8.9천 |
|---|
| 2026.03.23 | ₩3,065 | ₩3,105 | ₩2,995 | ₩3,030 | -1.14% | 1.4만 |
|---|
| 2026.03.20 | ₩3,125 | ₩3,150 | ₩3,055 | ₩3,105 | -0.64% | 8.5천 |
|---|
| 2026.03.19 | ₩3,110 | ₩3,170 | ₩3,075 | ₩3,150 | +1.29% | 6천 |
|---|
| 2026.03.18 | ₩3,130 | ₩3,135 | ₩3,085 | ₩3,110 | -0.64% | 5.4천 |
|---|
| 2026.03.17 | ₩3,200 | ₩3,200 | ₩3,080 | ₩3,125 | -2.34% | 7.9천 |
|---|
| 2026.03.16 | ₩3,105 | ₩3,135 | ₩3,105 | ₩3,120 | +0.48% | 9.1천 |
|---|
| 2026.03.13 | ₩3,130 | ₩3,140 | ₩3,005 | ₩3,110 | -0.64% | 6.5만 |
|---|
| 2026.03.12 | ₩3,135 | ₩3,145 | ₩3,090 | ₩3,140 | +0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩3,130 | ₩3,175 | ₩3,005 | ₩3,145 | +0.48% | 1.7만 |
|---|
| 2026.03.10 | ₩3,155 | ₩3,180 | ₩3,115 | ₩3,155 | 0.00% | 5.1천 |
|---|
| 2026.03.09 | ₩3,175 | ₩3,250 | ₩3,025 | ₩3,110 | -2.05% | 1.2만 |
|---|
| 2026.03.06 | ₩3,100 | ₩3,240 | ₩3,090 | ₩3,205 | +3.39% | 1만 |
|---|
| 2026.03.05 | ₩3,030 | ₩3,150 | ₩3,025 | ₩3,100 | +2.31% | 1.6만 |
|---|
| 2026.03.04 | ₩3,250 | ₩3,250 | ₩3,000 | ₩3,000 | -7.69% | 2.8만 |
|---|
| 2026.03.03 | ₩3,430 | ₩3,430 | ₩3,260 | ₩3,290 | -4.08% | 2만 |
|---|
| 2026.02.27 | ₩3,435 | ₩3,500 | ₩3,355 | ₩3,430 | -0.15% | 1.9만 |
|---|
| 2026.02.26 | ₩3,510 | ₩3,800 | ₩3,335 | ₩3,435 | -2.14% | 4.2만 |
|---|
| 2026.02.25 | ₩3,610 | ₩3,610 | ₩3,420 | ₩3,495 | -3.19% | 3.8만 |
|---|
| 2026.02.24 | ₩3,660 | ₩3,660 | ₩3,505 | ₩3,530 | -3.55% | 3.3만 |
|---|
| 2026.02.23 | ₩3,740 | ₩3,810 | ₩3,655 | ₩3,660 | -2.14% | 6.3만 |
|---|
| 2026.02.20 | ₩3,650 | ₩3,715 | ₩3,565 | ₩3,695 | +1.23% | 3.4만 |
|---|
| 2026.02.19 | ₩3,530 | ₩3,730 | ₩3,530 | ₩3,580 | +1.42% | 4.2만 |
|---|
| 2026.02.13 | ₩3,445 | ₩3,585 | ₩3,445 | ₩3,530 | +2.47% | 1.9만 |
|---|
| 2026.02.12 | ₩3,445 | ₩3,585 | ₩3,445 | ₩3,480 | +1.02% | 1.3만 |
|---|
| 2026.02.11 | ₩3,365 | ₩3,500 | ₩3,365 | ₩3,445 | +2.38% | 1.2만 |
|---|
| 2026.02.10 | ₩3,375 | ₩3,440 | ₩3,350 | ₩3,365 | -0.30% | 2.1만 |
|---|
| 2026.02.09 | ₩3,385 | ₩3,450 | ₩3,370 | ₩3,395 | +0.30% | 1.6만 |
|---|
| 2026.02.06 | ₩3,550 | ₩3,570 | ₩3,250 | ₩3,430 | -3.38% | 4.7만 |
|---|
| 2026.02.05 | ₩3,340 | ₩3,700 | ₩3,340 | ₩3,520 | +5.39% | 12.3만 |
|---|
| 2026.02.04 | ₩3,260 | ₩3,350 | ₩3,255 | ₩3,345 | +2.61% | 2.1만 |
|---|
| 2026.02.03 | ₩3,250 | ₩3,295 | ₩3,250 | ₩3,260 | +0.31% | 6.8천 |
|---|
| 2026.02.02 | ₩3,275 | ₩3,295 | ₩3,245 | ₩3,275 | 0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩3,320 | ₩3,320 | ₩3,260 | ₩3,275 | -1.36% | 8.7천 |
|---|
| 2026.01.29 | ₩3,325 | ₩3,345 | ₩3,280 | ₩3,295 | -0.90% | 1.3만 |
|---|
| 2026.01.28 | ₩3,285 | ₩3,345 | ₩3,275 | ₩3,325 | +1.22% | 1.1만 |
|---|
| 2026.01.27 | ₩3,215 | ₩3,465 | ₩3,215 | ₩3,285 | +2.18% | 2.3만 |
|---|
| 2026.01.26 | ₩3,190 | ₩3,250 | ₩3,190 | ₩3,245 | +1.72% | 1.4만 |
|---|
| 2026.01.23 | ₩3,160 | ₩3,200 | ₩3,160 | ₩3,190 | +0.95% | 8.8천 |
|---|
| 2026.01.22 | ₩3,245 | ₩3,245 | ₩3,160 | ₩3,180 | -2.00% | 1.4만 |
|---|
| 2026.01.21 | ₩3,200 | ₩3,285 | ₩3,200 | ₩3,245 | +1.41% | 4.8천 |
|---|
| 2026.01.20 | ₩3,235 | ₩3,270 | ₩3,225 | ₩3,225 | -0.31% | 1.8만 |
|---|
| 2026.01.19 | ₩3,300 | ₩3,300 | ₩3,245 | ₩3,245 | -1.67% | 1.1만 |
|---|
| 2026.01.16 | ₩3,260 | ₩3,380 | ₩3,260 | ₩3,300 | +1.23% | 1.5만 |
|---|
| 2026.01.15 | ₩3,285 | ₩3,290 | ₩3,225 | ₩3,260 | -0.76% | 1.9만 |
|---|
| 2026.01.14 | ₩3,375 | ₩3,375 | ₩3,290 | ₩3,290 | -2.52% | 8.9천 |
|---|
| 2026.01.13 | ₩3,360 | ₩3,370 | ₩3,300 | ₩3,325 | -1.04% | 1.4만 |
|---|
| 2026.01.12 | ₩3,400 | ₩3,415 | ₩3,350 | ₩3,360 | -1.18% | 1.8만 |
|---|
| 2026.01.09 | ₩3,400 | ₩3,405 | ₩3,350 | ₩3,400 | 0.00% | 7.4천 |
|---|
| 2026.01.08 | ₩3,400 | ₩3,435 | ₩3,400 | ₩3,430 | +0.88% | 8.9천 |
|---|
| 2026.01.07 | ₩3,430 | ₩3,430 | ₩3,400 | ₩3,430 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩3,400 | ₩3,440 | ₩3,395 | ₩3,430 | +0.88% | 9.7천 |
|---|
| 2026.01.05 | ₩3,465 | ₩3,470 | ₩3,430 | ₩3,430 | -1.01% | 1.8만 |
|---|
| 2026.01.02 | ₩3,470 | ₩3,480 | ₩3,430 | ₩3,470 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩3,415 | ₩3,470 | ₩3,400 | ₩3,470 | +1.61% | 9.5천 |
|---|
| 2025.12.29 | ₩3,450 | ₩3,480 | ₩3,430 | ₩3,435 | -0.43% | 1.6만 |
|---|
| 2025.12.26 | ₩3,450 | ₩3,490 | ₩3,445 | ₩3,480 | +0.87% | 1.8만 |
|---|
| 2025.12.24 | ₩3,525 | ₩3,530 | ₩3,465 | ₩3,480 | -1.28% | 1.9만 |
|---|
| 2025.12.23 | ₩3,660 | ₩3,670 | ₩3,505 | ₩3,525 | -3.69% | 6.1만 |
|---|
| 2025.12.22 | ₩3,430 | ₩4,420 | ₩3,430 | ₩3,660 | +6.71% | 112.3만 |
|---|
| 2025.12.19 | ₩3,455 | ₩3,480 | ₩3,450 | ₩3,460 | +0.14% | 6.8천 |
|---|
| 2025.12.18 | ₩3,460 | ₩3,485 | ₩3,460 | ₩3,480 | +0.58% | 2.6천 |
|---|
| 2025.12.17 | ₩3,470 | ₩3,500 | ₩3,450 | ₩3,490 | +0.58% | 4.5천 |
|---|
| 2025.12.16 | ₩3,515 | ₩3,545 | ₩3,495 | ₩3,505 | -0.28% | 4.2천 |
|---|
| 2025.12.15 | ₩3,500 | ₩3,585 | ₩3,460 | ₩3,550 | +1.43% | 5.7천 |
|---|
| 2025.12.12 | ₩3,535 | ₩3,575 | ₩3,500 | ₩3,535 | 0.00% | 4.5천 |
|---|
| 2025.12.11 | ₩3,555 | ₩3,585 | ₩3,550 | ₩3,550 | -0.14% | 2.6천 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,590 | ₩3,500 | ₩3,560 | +1.71% | 5.2천 |
|---|
| 2025.12.09 | ₩3,565 | ₩3,575 | ₩3,500 | ₩3,550 | -0.42% | 1.5천 |
|---|
| 2025.12.08 | ₩3,570 | ₩3,600 | ₩3,525 | ₩3,580 | +0.28% | 9.1천 |
|---|
| 2025.12.05 | ₩3,540 | ₩3,585 | ₩3,540 | ₩3,580 | +1.13% | 2.9천 |
|---|
| 2025.12.04 | ₩3,490 | ₩3,565 | ₩3,490 | ₩3,560 | +2.01% | 7.7천 |
|---|
| 2025.12.03 | ₩3,500 | ₩3,515 | ₩3,470 | ₩3,490 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩3,515 | ₩3,520 | ₩3,470 | ₩3,515 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩3,550 | ₩3,550 | ₩3,480 | ₩3,520 | -0.85% | 3.5천 |
|---|
| 2025.11.28 | ₩3,530 | ₩3,550 | ₩3,505 | ₩3,540 | +0.28% | 3.7천 |
|---|
| 2025.11.27 | ₩3,480 | ₩3,500 | ₩3,480 | ₩3,500 | +0.57% | 6.6천 |
|---|
| 2025.11.26 | ₩3,535 | ₩3,550 | ₩3,465 | ₩3,480 | -1.56% | 8.2천 |
|---|
| 2025.11.25 | ₩3,460 | ₩3,550 | ₩3,450 | ₩3,480 | +0.58% | 5.2천 |
|---|
| 2025.11.24 | ₩3,445 | ₩3,455 | ₩3,435 | ₩3,450 | +0.15% | 4.1천 |
|---|
| 2025.11.21 | ₩3,445 | ₩3,455 | ₩3,430 | ₩3,445 | 0.00% | 5천 |
|---|
| 2025.11.20 | ₩3,465 | ₩3,465 | ₩3,425 | ₩3,445 | -0.58% | 4.2천 |
|---|
| 2025.11.19 | ₩3,465 | ₩3,465 | ₩3,420 | ₩3,450 | -0.43% | 5.7천 |
|---|
| 2025.11.18 | ₩3,530 | ₩3,550 | ₩3,465 | ₩3,465 | -1.84% | 8.3천 |
|---|
| 2025.11.17 | ₩3,535 | ₩3,535 | ₩3,485 | ₩3,515 | -0.57% | 1.1만 |
|---|
| 2025.11.14 | ₩3,530 | ₩3,545 | ₩3,520 | ₩3,535 | +0.14% | 8천 |
|---|
| 2025.11.13 | ₩3,535 | ₩3,550 | ₩3,530 | ₩3,540 | +0.14% | 3.5천 |
|---|
| 2025.11.12 | ₩3,535 | ₩3,550 | ₩3,535 | ₩3,535 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩3,550 | ₩3,565 | ₩3,525 | ₩3,535 | -0.42% | 6.5천 |
|---|
| 2025.11.10 | ₩3,485 | ₩3,550 | ₩3,485 | ₩3,535 | +1.43% | 4.2천 |
|---|
| 2025.11.07 | ₩3,500 | ₩3,535 | ₩3,500 | ₩3,535 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩3,520 | ₩3,540 | ₩3,500 | ₩3,500 | -0.57% | 5.3천 |
|---|
| 2025.11.05 | ₩3,600 | ₩3,600 | ₩3,490 | ₩3,520 | -2.22% | 1.2만 |
|---|
| 2025.11.04 | ₩3,580 | ₩3,610 | ₩3,550 | ₩3,600 | +0.56% | 1.7만 |
|---|
| 2025.11.03 | ₩3,630 | ₩3,630 | ₩3,600 | ₩3,610 | -0.55% | 1.1만 |
|---|
| 2025.10.31 | ₩3,650 | ₩3,650 | ₩3,610 | ₩3,630 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩3,750 | ₩3,750 | ₩3,655 | ₩3,670 | -2.13% | 1.7만 |
|---|
| 2025.10.29 | ₩3,775 | ₩3,775 | ₩3,745 | ₩3,750 | -0.66% | 1만 |
|---|
| 2025.10.28 | ₩3,790 | ₩3,790 | ₩3,765 | ₩3,770 | -0.53% | 1.1만 |
|---|
| 2025.10.27 | ₩3,800 | ₩3,810 | ₩3,770 | ₩3,790 | -0.26% | 1.9만 |
|---|
| 2025.10.24 | ₩3,820 | ₩3,825 | ₩3,795 | ₩3,800 | -0.52% | 8.4천 |
|---|
| 2025.10.23 | ₩3,810 | ₩3,840 | ₩3,810 | ₩3,820 | +0.26% | 4.6천 |
|---|
| 2025.10.22 | ₩3,770 | ₩3,810 | ₩3,770 | ₩3,810 | +1.06% | 9.7천 |
|---|
| 2025.10.21 | ₩3,835 | ₩3,835 | ₩3,810 | ₩3,815 | -0.52% | 8.4천 |
|---|
| 2025.10.20 | ₩3,885 | ₩3,890 | ₩3,830 | ₩3,835 | -1.29% | 6.2천 |
|---|
| 2025.10.17 | ₩3,925 | ₩3,985 | ₩3,810 | ₩3,870 | -1.40% | 1만 |
|---|
| 2025.10.16 | ₩3,925 | ₩4,055 | ₩3,890 | ₩3,890 | -0.89% | 5.7천 |
|---|
| 2025.10.15 | ₩3,895 | ₩3,895 | ₩3,885 | ₩3,890 | -0.13% | 3.6천 |
|---|
| 2025.10.14 | ₩3,910 | ₩3,910 | ₩3,885 | ₩3,885 | -0.64% | 5.8천 |
|---|
| 2025.10.13 | ₩3,915 | ₩3,915 | ₩3,880 | ₩3,905 | -0.26% | 4.7천 |
|---|
| 2025.10.10 | ₩3,950 | ₩3,950 | ₩3,915 | ₩3,915 | -0.89% | 8.6천 |
|---|