시장 데이터를 불러오는 중
전체 종목
클리오 과거 주가
237880.KQ · KOSDAQ
주요 제품·사업: 색조화장품, 기초화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
237880.KQ · KOSDAQ
주요 제품·사업: 색조화장품, 기초화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,500 | ₩13,050 | ₩12,170 | ₩12,180 | -2.56% | 10만 |
| 2026.10.07 | ₩12,130 | ₩12,600 | ₩12,100 | ₩12,430 | +2.47% | 9만 |
| 2026.10.06 | ₩12,080 | ₩12,150 | ₩11,790 | ₩11,960 | -0.99% | 6.3만 |
| 2026.10.02 | ₩12,140 | ₩12,270 | ₩11,930 | ₩11,980 | -1.32% | 2만 |
| 2026.10.01 | ₩11,800 | ₩12,270 | ₩11,710 | ₩12,110 | +2.63% | 5.5만 |
| 2026.09.30 | ₩12,140 | ₩12,150 | ₩11,700 | ₩11,700 | -3.62% | 5.5만 |
| 2026.09.29 | ₩12,140 | ₩12,250 | ₩12,010 | ₩12,020 | -0.99% | 3.7만 |
| 2026.09.28 | ₩12,050 | ₩12,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,890 |
| ₩12,110 |
| +0.50% |
| 1.8만 |
| 2026.09.23 | ₩12,020 | ₩12,090 | ₩11,870 | ₩11,900 | -1.00% | 4.2만 |
|---|
| 2026.09.22 | ₩12,220 | ₩12,330 | ₩12,040 | ₩12,080 | -1.15% | 4.5만 |
|---|
| 2026.09.21 | ₩12,340 | ₩12,370 | ₩12,170 | ₩12,180 | -1.30% | 3.7만 |
|---|
| 2026.09.18 | ₩12,300 | ₩12,580 | ₩12,260 | ₩12,340 | +0.33% | 5.2만 |
|---|
| 2026.09.17 | ₩12,180 | ₩12,520 | ₩12,130 | ₩12,260 | +0.66% | 3.2만 |
|---|
| 2026.09.16 | ₩12,190 | ₩12,380 | ₩12,100 | ₩12,110 | -0.66% | 3.5만 |
|---|
| 2026.09.15 | ₩12,530 | ₩12,600 | ₩12,300 | ₩12,310 | -1.76% | 4.9만 |
|---|
| 2026.09.14 | ₩12,820 | ₩12,820 | ₩12,200 | ₩12,510 | -2.42% | 10만 |
|---|
| 2026.09.11 | ₩12,200 | ₩12,700 | ₩12,030 | ₩12,450 | +2.05% | 11.8만 |
|---|
| 2026.09.10 | ₩12,200 | ₩12,230 | ₩11,850 | ₩12,100 | -0.82% | 4.5만 |
|---|
| 2026.09.09 | ₩12,070 | ₩12,460 | ₩12,050 | ₩12,050 | -0.17% | 10.9만 |
|---|
| 2026.09.08 | ₩12,250 | ₩12,380 | ₩11,900 | ₩11,900 | -2.86% | 6.9만 |
|---|
| 2026.09.07 | ₩12,470 | ₩12,470 | ₩12,100 | ₩12,160 | -2.49% | 5.6만 |
|---|
| 2026.09.04 | ₩12,560 | ₩12,650 | ₩12,280 | ₩12,370 | -1.51% | 7.9만 |
|---|
| 2026.09.03 | ₩12,820 | ₩12,890 | ₩12,300 | ₩12,510 | -2.42% | 8.8만 |
|---|
| 2026.09.02 | ₩12,850 | ₩13,010 | ₩12,800 | ₩12,850 | 0.00% | 5.2만 |
|---|
| 2026.09.01 | ₩13,400 | ₩13,550 | ₩13,000 | ₩13,240 | -1.19% | 8.5만 |
|---|
| 2026.08.31 | ₩13,460 | ₩13,460 | ₩13,110 | ₩13,400 | -0.45% | 11.3만 |
|---|
| 2026.08.28 | ₩12,850 | ₩13,480 | ₩12,790 | ₩13,430 | +4.51% | 19.8만 |
|---|
| 2026.08.27 | ₩12,670 | ₩12,800 | ₩12,540 | ₩12,770 | +0.79% | 8.5만 |
|---|
| 2026.08.26 | ₩13,200 | ₩13,290 | ₩12,750 | ₩12,850 | -2.65% | 11.6만 |
|---|
| 2026.08.25 | ₩13,000 | ₩13,320 | ₩12,650 | ₩13,320 | +2.46% | 17.5만 |
|---|
| 2026.08.24 | ₩12,550 | ₩12,920 | ₩12,460 | ₩12,810 | +2.07% | 10.8만 |
|---|
| 2026.08.21 | ₩12,840 | ₩13,150 | ₩12,530 | ₩12,650 | -1.48% | 20.5만 |
|---|
| 2026.08.20 | ₩12,570 | ₩13,100 | ₩12,570 | ₩13,040 | +3.74% | 14만 |
|---|
| 2026.08.19 | ₩13,880 | ₩13,900 | ₩12,780 | ₩12,920 | -6.92% | 27만 |
|---|
| 2026.08.18 | ₩14,050 | ₩14,100 | ₩13,200 | ₩13,500 | -3.91% | 32.5만 |
|---|
| 2026.08.14 | ₩13,650 | ₩14,800 | ₩13,180 | ₩14,230 | +4.25% | 171.8만 |
|---|
| 2026.08.13 | ₩11,920 | ₩12,130 | ₩11,500 | ₩11,500 | -3.52% | 13만 |
|---|
| 2026.08.12 | ₩11,800 | ₩12,480 | ₩11,640 | ₩12,160 | +3.05% | 22.8만 |
|---|
| 2026.08.11 | ₩11,370 | ₩11,720 | ₩11,310 | ₩11,660 | +2.55% | 9.8만 |
|---|
| 2026.08.10 | ₩11,190 | ₩11,310 | ₩10,960 | ₩11,310 | +1.07% | 5.5만 |
|---|
| 2026.08.07 | ₩11,100 | ₩11,270 | ₩10,960 | ₩11,190 | +0.81% | 3.6만 |
|---|
| 2026.08.06 | ₩10,850 | ₩11,170 | ₩10,830 | ₩11,170 | +2.95% | 5.5만 |
|---|
| 2026.08.05 | ₩10,900 | ₩11,060 | ₩10,780 | ₩10,850 | -0.46% | 4.9만 |
|---|
| 2026.08.04 | ₩10,730 | ₩10,940 | ₩10,730 | ₩10,860 | +1.21% | 2.2만 |
|---|
| 2026.08.03 | ₩10,880 | ₩10,920 | ₩10,510 | ₩10,720 | -1.47% | 4.4만 |
|---|
| 2026.07.31 | ₩10,470 | ₩10,840 | ₩10,240 | ₩10,820 | +3.34% | 7.5만 |
|---|
| 2026.07.30 | ₩9,660 | ₩10,600 | ₩9,660 | ₩10,300 | +6.63% | 9.2만 |
|---|
| 2026.07.29 | ₩10,000 | ₩10,620 | ₩9,720 | ₩9,800 | -2.00% | 9.7만 |
|---|
| 2026.07.28 | ₩10,280 | ₩10,510 | ₩10,000 | ₩10,010 | -2.63% | 2.9만 |
|---|
| 2026.07.27 | ₩10,030 | ₩10,570 | ₩10,030 | ₩10,480 | +4.49% | 6.3만 |
|---|
| 2026.07.24 | ₩10,190 | ₩10,290 | ₩9,950 | ₩9,950 | -2.36% | 4.3만 |
|---|
| 2026.07.23 | ₩9,740 | ₩10,290 | ₩9,740 | ₩10,200 | +4.72% | 4.4만 |
|---|
| 2026.07.22 | ₩10,000 | ₩10,100 | ₩9,800 | ₩9,810 | -1.90% | 5.2만 |
|---|
| 2026.07.21 | ₩9,990 | ₩10,040 | ₩9,600 | ₩9,950 | -0.40% | 5.7만 |
|---|
| 2026.07.20 | ₩10,670 | ₩10,670 | ₩9,800 | ₩9,980 | -6.47% | 6.9만 |
|---|
| 2026.07.16 | ₩10,930 | ₩10,980 | ₩10,630 | ₩10,740 | -1.74% | 6.2만 |
|---|
| 2026.07.15 | ₩10,610 | ₩10,960 | ₩10,500 | ₩10,960 | +3.30% | 7.3만 |
|---|
| 2026.07.14 | ₩11,080 | ₩11,190 | ₩10,500 | ₩10,600 | -4.33% | 13.3만 |
|---|
| 2026.07.13 | ₩11,410 | ₩11,680 | ₩10,930 | ₩11,010 | -3.51% | 12.3만 |
|---|
| 2026.07.10 | ₩10,920 | ₩11,760 | ₩10,750 | ₩11,560 | +5.86% | 17.7만 |
|---|
| 2026.07.09 | ₩11,350 | ₩11,550 | ₩10,720 | ₩11,160 | -1.67% | 29.8만 |
|---|
| 2026.07.08 | ₩12,770 | ₩12,770 | ₩11,280 | ₩12,000 | -6.03% | 65.6만 |
|---|
| 2026.07.07 | ₩9,980 | ₩11,500 | ₩9,980 | ₩11,230 | +12.53% | 27.4만 |
|---|
| 2026.07.06 | ₩10,100 | ₩10,290 | ₩9,560 | ₩9,950 | -1.49% | 1.6만 |
|---|
| 2026.07.03 | ₩10,100 | ₩10,260 | ₩9,450 | ₩10,140 | +0.40% | 1.8만 |
|---|
| 2026.07.02 | ₩10,150 | ₩10,390 | ₩9,930 | ₩10,010 | -1.38% | 3.9만 |
|---|
| 2026.07.01 | ₩9,800 | ₩10,110 | ₩9,590 | ₩10,060 | +2.65% | 3만 |
|---|
| 2026.06.30 | ₩9,960 | ₩9,960 | ₩9,600 | ₩9,600 | -3.61% | 1.6만 |
|---|
| 2026.06.29 | ₩8,860 | ₩9,950 | ₩8,860 | ₩9,950 | +12.30% | 3.1만 |
|---|
| 2026.06.26 | ₩9,400 | ₩9,490 | ₩8,800 | ₩9,040 | -3.83% | 6.1만 |
|---|
| 2026.06.25 | ₩9,460 | ₩9,690 | ₩9,350 | ₩9,420 | -0.42% | 2.4만 |
|---|
| 2026.06.24 | ₩9,420 | ₩9,690 | ₩9,330 | ₩9,430 | +0.11% | 3.1만 |
|---|
| 2026.06.23 | ₩10,100 | ₩10,130 | ₩9,510 | ₩9,510 | -5.84% | 4.8만 |
|---|
| 2026.06.22 | ₩10,020 | ₩10,200 | ₩9,880 | ₩9,980 | -0.40% | 3.5만 |
|---|
| 2026.06.19 | ₩10,250 | ₩10,400 | ₩9,920 | ₩10,020 | -2.24% | 5.3만 |
|---|
| 2026.06.18 | ₩10,660 | ₩10,850 | ₩10,050 | ₩10,320 | -3.19% | 2.3만 |
|---|
| 2026.06.17 | ₩10,780 | ₩10,780 | ₩10,550 | ₩10,650 | -1.21% | 1.9만 |
|---|
| 2026.06.16 | ₩10,680 | ₩10,780 | ₩10,550 | ₩10,640 | -0.37% | 1.6만 |
|---|
| 2026.06.15 | ₩10,800 | ₩10,900 | ₩10,640 | ₩10,680 | -1.11% | 1.8만 |
|---|
| 2026.06.12 | ₩10,740 | ₩10,900 | ₩10,600 | ₩10,740 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩10,200 | ₩10,540 | ₩10,110 | ₩10,540 | +3.33% | 2.5만 |
|---|
| 2026.06.10 | ₩10,070 | ₩10,490 | ₩10,070 | ₩10,390 | +3.18% | 5만 |
|---|
| 2026.06.09 | ₩10,010 | ₩10,400 | ₩10,010 | ₩10,210 | +2.00% | 3.5만 |
|---|
| 2026.06.08 | ₩9,970 | ₩10,510 | ₩9,900 | ₩10,060 | +0.90% | 3.7만 |
|---|
| 2026.06.05 | ₩10,420 | ₩10,750 | ₩10,410 | ₩10,590 | +1.63% | 3.5만 |
|---|
| 2026.06.04 | ₩10,600 | ₩10,860 | ₩10,510 | ₩10,520 | -0.75% | 3.6만 |
|---|
| 2026.06.02 | ₩10,850 | ₩10,850 | ₩10,400 | ₩10,840 | -0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩11,450 | ₩11,450 | ₩10,910 | ₩10,910 | -4.72% | 7.1만 |
|---|
| 2026.05.29 | ₩11,120 | ₩11,690 | ₩10,900 | ₩11,540 | +3.78% | 6.5만 |
|---|
| 2026.05.28 | ₩11,600 | ₩11,780 | ₩10,910 | ₩11,160 | -3.79% | 4.2만 |
|---|
| 2026.05.27 | ₩12,050 | ₩12,150 | ₩11,120 | ₩11,590 | -3.82% | 3.4만 |
|---|
| 2026.05.26 | ₩12,330 | ₩12,360 | ₩11,870 | ₩12,050 | -2.27% | 2.6만 |
|---|
| 2026.05.22 | ₩11,930 | ₩12,090 | ₩11,300 | ₩12,030 | +0.84% | 3.3만 |
|---|
| 2026.05.21 | ₩11,800 | ₩12,030 | ₩11,670 | ₩11,800 | 0.00% | 5.9만 |
|---|
| 2026.05.20 | ₩12,120 | ₩12,120 | ₩11,510 | ₩11,790 | -2.72% | 7.2만 |
|---|
| 2026.05.19 | ₩12,260 | ₩12,350 | ₩12,030 | ₩12,070 | -1.55% | 2만 |
|---|
| 2026.05.18 | ₩12,300 | ₩12,390 | ₩11,860 | ₩12,260 | -0.33% | 5.6만 |
|---|
| 2026.05.15 | ₩12,370 | ₩12,650 | ₩12,010 | ₩12,120 | -2.02% | 5.6만 |
|---|
| 2026.05.14 | ₩12,570 | ₩12,620 | ₩12,250 | ₩12,370 | -1.59% | 4.7만 |
|---|
| 2026.05.13 | ₩12,870 | ₩13,070 | ₩12,300 | ₩12,300 | -4.43% | 7.2만 |
|---|
| 2026.05.12 | ₩13,450 | ₩13,460 | ₩12,810 | ₩12,840 | -4.54% | 12.2만 |
|---|
| 2026.05.11 | ₩13,550 | ₩13,810 | ₩13,420 | ₩13,750 | +1.48% | 14.4만 |
|---|
| 2026.05.08 | ₩13,220 | ₩13,250 | ₩12,920 | ₩13,070 | -1.13% | 2.4만 |
|---|
| 2026.05.07 | ₩13,210 | ₩13,210 | ₩12,850 | ₩12,920 | -2.20% | 1.7만 |
|---|
| 2026.05.06 | ₩13,240 | ₩13,350 | ₩12,930 | ₩12,950 | -2.19% | 4.3만 |
|---|
| 2026.05.04 | ₩13,560 | ₩13,560 | ₩12,700 | ₩13,220 | -2.51% | 3.8만 |
|---|
| 2026.04.30 | ₩13,630 | ₩14,000 | ₩13,260 | ₩13,290 | -2.49% | 4.2만 |
|---|
| 2026.04.29 | ₩13,960 | ₩13,980 | ₩13,470 | ₩13,640 | -2.29% | 13.1만 |
|---|
| 2026.04.28 | ₩13,400 | ₩13,490 | ₩13,200 | ₩13,320 | -0.60% | 4.7만 |
|---|
| 2026.04.27 | ₩13,420 | ₩13,430 | ₩13,190 | ₩13,290 | -0.97% | 5.8만 |
|---|
| 2026.04.24 | ₩13,420 | ₩13,660 | ₩13,040 | ₩13,410 | -0.07% | 23.5만 |
|---|
| 2026.04.23 | ₩12,730 | ₩12,830 | ₩12,310 | ₩12,600 | -1.02% | 3.8만 |
|---|
| 2026.04.22 | ₩12,500 | ₩12,660 | ₩12,430 | ₩12,590 | +0.72% | 1.7만 |
|---|
| 2026.04.21 | ₩12,530 | ₩12,610 | ₩12,450 | ₩12,450 | -0.64% | 2.3만 |
|---|
| 2026.04.20 | ₩12,640 | ₩12,660 | ₩12,420 | ₩12,470 | -1.34% | 3.3만 |
|---|
| 2026.04.17 | ₩12,400 | ₩12,550 | ₩12,360 | ₩12,380 | -0.16% | 2.6만 |
|---|
| 2026.04.16 | ₩12,280 | ₩12,440 | ₩12,190 | ₩12,440 | +1.30% | 2.7만 |
|---|
| 2026.04.15 | ₩12,180 | ₩12,290 | ₩12,110 | ₩12,110 | -0.57% | 2.3만 |
|---|
| 2026.04.14 | ₩12,030 | ₩12,150 | ₩12,000 | ₩12,060 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩12,080 | ₩12,100 | ₩11,850 | ₩11,900 | -1.49% | 2.7만 |
|---|
| 2026.04.10 | ₩12,170 | ₩12,260 | ₩12,000 | ₩12,020 | -1.23% | 1.6만 |
|---|
| 2026.04.09 | ₩11,990 | ₩12,160 | ₩11,790 | ₩12,140 | +1.25% | 4.4만 |
|---|
| 2026.04.08 | ₩11,880 | ₩12,080 | ₩11,800 | ₩11,860 | -0.17% | 2.6만 |
|---|
| 2026.04.07 | ₩11,530 | ₩11,790 | ₩11,530 | ₩11,650 | +1.04% | 2.4만 |
|---|
| 2026.04.06 | ₩11,610 | ₩11,660 | ₩11,450 | ₩11,600 | -0.09% | 2.3만 |
|---|
| 2026.04.03 | ₩11,550 | ₩11,680 | ₩11,500 | ₩11,660 | +0.95% | 6.7천 |
|---|
| 2026.04.02 | ₩12,000 | ₩12,100 | ₩10,810 | ₩11,510 | -4.08% | 4.9만 |
|---|
| 2026.04.01 | ₩11,840 | ₩12,060 | ₩11,840 | ₩11,980 | +1.18% | 2.2만 |
|---|
| 2026.03.31 | ₩11,510 | ₩11,890 | ₩11,510 | ₩11,650 | +1.22% | 2.1만 |
|---|
| 2026.03.30 | ₩11,900 | ₩11,900 | ₩11,540 | ₩11,720 | -1.51% | 2.2만 |
|---|
| 2026.03.27 | ₩11,690 | ₩12,400 | ₩11,510 | ₩11,930 | +2.05% | 3.7만 |
|---|
| 2026.03.26 | ₩12,150 | ₩12,150 | ₩11,700 | ₩11,700 | -3.70% | 2.5만 |
|---|
| 2026.03.25 | ₩11,910 | ₩12,050 | ₩11,870 | ₩12,050 | +1.18% | 1.6만 |
|---|
| 2026.03.24 | ₩11,930 | ₩11,930 | ₩11,690 | ₩11,890 | -0.34% | 2.2만 |
|---|
| 2026.03.23 | ₩11,780 | ₩11,920 | ₩11,600 | ₩11,700 | -0.68% | 2.8만 |
|---|
| 2026.03.20 | ₩11,830 | ₩12,080 | ₩11,690 | ₩11,990 | +1.35% | 2만 |
|---|
| 2026.03.19 | ₩11,720 | ₩11,810 | ₩11,600 | ₩11,600 | -1.02% | 3.2만 |
|---|
| 2026.03.18 | ₩11,800 | ₩11,950 | ₩11,720 | ₩11,820 | +0.17% | 2.8만 |
|---|
| 2026.03.17 | ₩11,860 | ₩11,930 | ₩11,690 | ₩11,810 | -0.42% | 2만 |
|---|
| 2026.03.16 | ₩11,560 | ₩11,690 | ₩11,540 | ₩11,680 | +1.04% | 1.7만 |
|---|
| 2026.03.13 | ₩11,500 | ₩11,840 | ₩11,460 | ₩11,690 | +1.65% | 1.9만 |
|---|
| 2026.03.12 | ₩11,660 | ₩11,800 | ₩11,570 | ₩11,640 | -0.17% | 2.6만 |
|---|
| 2026.03.11 | ₩11,700 | ₩11,940 | ₩11,510 | ₩11,610 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩11,610 | ₩11,890 | ₩11,600 | ₩11,640 | +0.26% | 2.5만 |
|---|
| 2026.03.09 | ₩11,530 | ₩11,770 | ₩11,020 | ₩11,300 | -1.99% | 4.6만 |
|---|
| 2026.03.06 | ₩11,600 | ₩12,120 | ₩11,600 | ₩11,950 | +3.02% | 3.8만 |
|---|
| 2026.03.05 | ₩11,400 | ₩11,990 | ₩11,400 | ₩11,990 | +5.18% | 5.2만 |
|---|
| 2026.03.04 | ₩12,110 | ₩12,400 | ₩11,000 | ₩11,170 | -7.76% | 13.3만 |
|---|
| 2026.03.03 | ₩12,670 | ₩12,810 | ₩12,480 | ₩12,480 | -1.50% | 7.4만 |
|---|
| 2026.02.27 | ₩13,000 | ₩13,090 | ₩12,910 | ₩12,970 | -0.23% | 4.1만 |
|---|
| 2026.02.26 | ₩13,420 | ₩13,470 | ₩13,080 | ₩13,090 | -2.46% | 6.7만 |
|---|
| 2026.02.25 | ₩13,640 | ₩13,650 | ₩13,300 | ₩13,300 | -2.49% | 7.7만 |
|---|
| 2026.02.24 | ₩13,490 | ₩13,640 | ₩13,450 | ₩13,560 | +0.52% | 4.7만 |
|---|
| 2026.02.23 | ₩13,470 | ₩13,560 | ₩13,320 | ₩13,420 | -0.37% | 4.3만 |
|---|
| 2026.02.20 | ₩13,550 | ₩13,570 | ₩13,320 | ₩13,330 | -1.62% | 6.2만 |
|---|
| 2026.02.19 | ₩13,580 | ₩13,690 | ₩13,390 | ₩13,510 | -0.52% | 9.5만 |
|---|
| 2026.02.13 | ₩13,720 | ₩13,740 | ₩13,450 | ₩13,510 | -1.53% | 4.1만 |
|---|
| 2026.02.12 | ₩13,640 | ₩13,670 | ₩13,510 | ₩13,540 | -0.73% | 4.7만 |
|---|
| 2026.02.11 | ₩13,670 | ₩13,740 | ₩13,510 | ₩13,580 | -0.66% | 2.9만 |
|---|
| 2026.02.10 | ₩13,510 | ₩13,720 | ₩13,510 | ₩13,650 | +1.04% | 4.9만 |
|---|
| 2026.02.09 | ₩13,200 | ₩13,660 | ₩13,200 | ₩13,630 | +3.26% | 9.1만 |
|---|
| 2026.02.06 | ₩13,210 | ₩13,220 | ₩12,850 | ₩13,080 | -0.98% | 4.5만 |
|---|
| 2026.02.05 | ₩13,450 | ₩13,680 | ₩13,330 | ₩13,330 | -0.89% | 5.1만 |
|---|
| 2026.02.04 | ₩13,290 | ₩13,690 | ₩13,250 | ₩13,450 | +1.20% | 8만 |
|---|
| 2026.02.03 | ₩13,100 | ₩13,770 | ₩12,930 | ₩13,380 | +2.14% | 7.1만 |
|---|
| 2026.02.02 | ₩13,260 | ₩13,300 | ₩12,830 | ₩12,980 | -2.11% | 6.2만 |
|---|
| 2026.01.30 | ₩13,430 | ₩13,550 | ₩13,150 | ₩13,260 | -1.27% | 9.7만 |
|---|
| 2026.01.29 | ₩13,330 | ₩13,420 | ₩13,050 | ₩13,330 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩13,350 | ₩13,520 | ₩13,240 | ₩13,270 | -0.60% | 7.4만 |
|---|
| 2026.01.27 | ₩13,470 | ₩13,580 | ₩13,330 | ₩13,350 | -0.89% | 5.6만 |
|---|
| 2026.01.26 | ₩13,300 | ₩13,500 | ₩13,200 | ₩13,390 | +0.68% | 6.2만 |
|---|
| 2026.01.23 | ₩12,830 | ₩13,170 | ₩12,830 | ₩13,140 | +2.42% | 7.2만 |
|---|
| 2026.01.22 | ₩12,650 | ₩12,980 | ₩12,510 | ₩12,790 | +1.11% | 5.5만 |
|---|
| 2026.01.21 | ₩12,720 | ₩12,950 | ₩12,480 | ₩12,530 | -1.49% | 5.4만 |
|---|
| 2026.01.20 | ₩12,720 | ₩12,910 | ₩12,570 | ₩12,820 | +0.79% | 4.2만 |
|---|
| 2026.01.19 | ₩12,900 | ₩12,900 | ₩12,690 | ₩12,720 | -1.40% | 5.5만 |
|---|
| 2026.01.16 | ₩12,980 | ₩13,040 | ₩12,900 | ₩12,950 | -0.23% | 3만 |
|---|
| 2026.01.15 | ₩12,970 | ₩13,090 | ₩12,920 | ₩12,940 | -0.23% | 2.6만 |
|---|
| 2026.01.14 | ₩13,020 | ₩13,150 | ₩12,960 | ₩13,000 | -0.15% | 2.9만 |
|---|
| 2026.01.13 | ₩13,180 | ₩13,180 | ₩12,900 | ₩13,010 | -1.29% | 3.6만 |
|---|
| 2026.01.12 | ₩13,210 | ₩13,220 | ₩13,000 | ₩13,080 | -0.98% | 5.2만 |
|---|
| 2026.01.09 | ₩13,230 | ₩13,360 | ₩13,070 | ₩13,210 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩13,160 | ₩13,430 | ₩13,070 | ₩13,210 | +0.38% | 4.8만 |
|---|
| 2026.01.07 | ₩13,390 | ₩13,470 | ₩13,060 | ₩13,170 | -1.64% | 6.8만 |
|---|
| 2026.01.06 | ₩13,940 | ₩13,940 | ₩13,290 | ₩13,390 | -3.95% | 9.5만 |
|---|
| 2026.01.05 | ₩14,010 | ₩14,010 | ₩13,700 | ₩13,930 | -0.57% | 6.6만 |
|---|
| 2026.01.02 | ₩13,260 | ₩13,900 | ₩13,260 | ₩13,900 | +4.83% | 15.2만 |
|---|
| 2025.12.30 | ₩13,140 | ₩13,280 | ₩13,030 | ₩13,030 | -0.84% | 2.5만 |
|---|
| 2025.12.29 | ₩13,220 | ₩13,220 | ₩13,050 | ₩13,090 | -0.98% | 4.2만 |
|---|
| 2025.12.26 | ₩13,470 | ₩13,470 | ₩13,230 | ₩13,300 | -1.26% | 3.6만 |
|---|
| 2025.12.24 | ₩13,380 | ₩13,430 | ₩13,250 | ₩13,250 | -0.97% | 3.4만 |
|---|
| 2025.12.23 | ₩13,510 | ₩13,550 | ₩13,280 | ₩13,280 | -1.70% | 4만 |
|---|
| 2025.12.22 | ₩13,460 | ₩13,680 | ₩13,450 | ₩13,450 | -0.07% | 4.9만 |
|---|
| 2025.12.19 | ₩13,520 | ₩13,650 | ₩13,460 | ₩13,490 | -0.22% | 5.3만 |
|---|
| 2025.12.18 | ₩13,620 | ₩13,720 | ₩13,470 | ₩13,500 | -0.88% | 2.9만 |
|---|
| 2025.12.17 | ₩13,790 | ₩13,900 | ₩13,610 | ₩13,720 | -0.51% | 6.7만 |
|---|
| 2025.12.16 | ₩13,400 | ₩13,820 | ₩13,400 | ₩13,630 | +1.72% | 10.6만 |
|---|
| 2025.12.15 | ₩13,250 | ₩13,600 | ₩13,210 | ₩13,520 | +2.04% | 7.5만 |
|---|
| 2025.12.12 | ₩13,330 | ₩13,430 | ₩13,250 | ₩13,310 | -0.15% | 2.1만 |
|---|
| 2025.12.11 | ₩13,130 | ₩13,450 | ₩13,130 | ₩13,350 | +1.68% | 4만 |
|---|
| 2025.12.10 | ₩13,270 | ₩13,420 | ₩13,120 | ₩13,170 | -0.75% | 2.6만 |
|---|
| 2025.12.09 | ₩13,370 | ₩13,380 | ₩13,250 | ₩13,290 | -0.60% | 1.7만 |
|---|
| 2025.12.08 | ₩13,530 | ₩13,570 | ₩13,280 | ₩13,370 | -1.18% | 3.5만 |
|---|
| 2025.12.05 | ₩13,510 | ₩13,530 | ₩13,380 | ₩13,510 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩13,630 | ₩13,700 | ₩13,410 | ₩13,500 | -0.95% | 3만 |
|---|
| 2025.12.03 | ₩13,690 | ₩13,790 | ₩13,580 | ₩13,670 | -0.15% | 2만 |
|---|
| 2025.12.02 | ₩13,650 | ₩13,700 | ₩13,550 | ₩13,670 | +0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩13,560 | ₩13,800 | ₩13,510 | ₩13,650 | +0.66% | 3.9만 |
|---|
| 2025.11.28 | ₩13,310 | ₩13,540 | ₩13,140 | ₩13,480 | +1.28% | 3.6만 |
|---|
| 2025.11.27 | ₩13,130 | ₩13,370 | ₩13,120 | ₩13,140 | +0.08% | 3.1만 |
|---|
| 2025.11.26 | ₩13,030 | ₩13,220 | ₩13,030 | ₩13,100 | +0.54% | 3.3만 |
|---|
| 2025.11.25 | ₩13,470 | ₩13,500 | ₩13,030 | ₩13,030 | -3.27% | 3.9만 |
|---|
| 2025.11.24 | ₩13,560 | ₩13,600 | ₩13,360 | ₩13,390 | -1.25% | 2.7만 |
|---|
| 2025.11.21 | ₩13,680 | ₩13,730 | ₩13,300 | ₩13,400 | -2.05% | 5.6만 |
|---|
| 2025.11.20 | ₩13,090 | ₩14,000 | ₩13,040 | ₩13,510 | +3.21% | 6.7만 |
|---|
| 2025.11.19 | ₩13,050 | ₩13,160 | ₩12,980 | ₩13,080 | +0.23% | 3.9만 |
|---|
| 2025.11.18 | ₩13,490 | ₩13,490 | ₩13,080 | ₩13,150 | -2.52% | 8.4만 |
|---|
| 2025.11.17 | ₩13,490 | ₩13,630 | ₩13,370 | ₩13,410 | -0.59% | 4.1만 |
|---|
| 2025.11.14 | ₩13,710 | ₩13,710 | ₩13,450 | ₩13,450 | -1.90% | 7만 |
|---|
| 2025.11.13 | ₩13,810 | ₩13,960 | ₩13,690 | ₩13,820 | +0.07% | 3.4만 |
|---|
| 2025.11.12 | ₩13,700 | ₩13,790 | ₩13,580 | ₩13,790 | +0.66% | 3.3만 |
|---|
| 2025.11.11 | ₩13,710 | ₩13,830 | ₩13,500 | ₩13,640 | -0.51% | 6.4만 |
|---|
| 2025.11.10 | ₩13,500 | ₩13,670 | ₩13,460 | ₩13,650 | +1.11% | 3.9만 |
|---|
| 2025.11.07 | ₩13,600 | ₩13,940 | ₩13,300 | ₩13,500 | -0.74% | 8만 |
|---|
| 2025.11.06 | ₩13,820 | ₩13,890 | ₩13,570 | ₩13,640 | -1.30% | 4.4만 |
|---|
| 2025.11.05 | ₩14,000 | ₩14,170 | ₩13,470 | ₩13,800 | -1.43% | 8.2만 |
|---|
| 2025.11.04 | ₩14,280 | ₩14,280 | ₩13,950 | ₩13,950 | -2.31% | 7.7만 |
|---|
| 2025.11.03 | ₩14,450 | ₩14,610 | ₩14,210 | ₩14,270 | -1.25% | 6만 |
|---|
| 2025.10.31 | ₩14,520 | ₩14,550 | ₩14,270 | ₩14,300 | -1.52% | 5.7만 |
|---|
| 2025.10.30 | ₩14,500 | ₩14,770 | ₩14,420 | ₩14,500 | 0.00% | 13.6만 |
|---|
| 2025.10.29 | ₩14,560 | ₩14,630 | ₩14,310 | ₩14,380 | -1.24% | 7.2만 |
|---|
| 2025.10.28 | ₩14,590 | ₩14,780 | ₩14,430 | ₩14,550 | -0.27% | 9.9만 |
|---|
| 2025.10.27 | ₩14,650 | ₩14,730 | ₩14,430 | ₩14,500 | -1.02% | 11만 |
|---|
| 2025.10.24 | ₩14,950 | ₩14,950 | ₩14,630 | ₩14,640 | -2.07% | 13만 |
|---|
| 2025.10.23 | ₩15,120 | ₩15,330 | ₩14,780 | ₩14,900 | -1.46% | 44.5만 |
|---|
| 2025.10.22 | ₩14,110 | ₩14,190 | ₩13,940 | ₩14,190 | +0.57% | 6.4만 |
|---|
| 2025.10.21 | ₩14,010 | ₩14,100 | ₩13,870 | ₩14,100 | +0.64% | 5.4만 |
|---|
| 2025.10.20 | ₩13,780 | ₩14,010 | ₩13,780 | ₩13,960 | +1.31% | 5.8만 |
|---|
| 2025.10.17 | ₩13,940 | ₩14,000 | ₩13,710 | ₩13,770 | -1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩13,770 | ₩14,070 | ₩13,770 | ₩13,930 | +1.16% | 4.4만 |
|---|
| 2025.10.15 | ₩13,630 | ₩13,930 | ₩13,580 | ₩13,770 | +1.03% | 5.4만 |
|---|
| 2025.10.14 | ₩14,000 | ₩14,000 | ₩13,500 | ₩13,520 | -3.43% | 15.1만 |
|---|
| 2025.10.13 | ₩13,950 | ₩14,200 | ₩13,930 | ₩13,950 | 0.00% | 3.9만 |
|---|
| 2025.10.10 | ₩14,250 | ₩14,250 | ₩14,060 | ₩14,200 | -0.35% | 5.5만 |
|---|