시장 데이터를 불러오는 중
전체 종목
Clear Channel Outdoor Holdings, Inc. Common Stock 과거 주가
Clear Channel Outdoor Holdings, Inc. Common Stock · CCO · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clear Channel Outdoor Holdings, Inc. Common Stock · CCO · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,243 | ₩3,243 | ₩3,229 | ₩3,243 | 0.00% | 287.5만 |
| 2026.10.08 | ₩3,229 | ₩3,256 | ₩3,229 | ₩3,243 | +0.41% | 841.3만 |
| 2026.10.07 | ₩3,203 | ₩3,216 | ₩3,189 | ₩3,203 | 0.00% | 587.4만 |
| 2026.10.06 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,203 | 0.00% | 393.8만 |
| 2026.10.05 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,203 | +0.42% | 419.4만 |
| 2026.10.02 | ₩3,216 | ₩3,216 | ₩3,189 | ₩3,189 | -0.83% | 522.4만 |
| 2026.10.01 | ₩3,176 | ₩3,216 | ₩3,162 | ₩3,203 | +0.84% | 788만 |
| 2026.09.30 | ₩3,122 | ₩3,162 | ₩3,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,136 |
| +0.43% |
| 799만 |
| 2026.09.29 | ₩3,149 | ₩3,149 | ₩3,109 | ₩3,122 | -0.85% | 1201.8만 |
|---|
| 2026.09.28 | ₩3,149 | ₩3,149 | ₩3,136 | ₩3,149 | 0.00% | 398.1만 |
|---|
| 2026.09.25 | ₩3,149 | ₩3,162 | ₩3,136 | ₩3,149 | 0.00% | 320만 |
|---|
| 2026.09.24 | ₩3,136 | ₩3,162 | ₩3,136 | ₩3,136 | 0.00% | 458.1만 |
|---|
| 2026.09.23 | ₩3,176 | ₩3,189 | ₩3,109 | ₩3,136 | -1.26% | 562.9만 |
|---|
| 2026.09.22 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 164.7만 |
|---|
| 2026.09.21 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,176 | 0.00% | 165.4만 |
|---|
| 2026.09.18 | ₩3,176 | ₩3,189 | ₩3,136 | ₩3,176 | 0.00% | 1543.8만 |
|---|
| 2026.09.17 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,176 | -0.42% | 312.1만 |
|---|
| 2026.09.16 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 298.5만 |
|---|
| 2026.09.15 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,176 | -0.42% | 661.8만 |
|---|
| 2026.09.14 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 345.7만 |
|---|
| 2026.09.11 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 109만 |
|---|
| 2026.09.10 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 187.6만 |
|---|
| 2026.09.09 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 140만 |
|---|
| 2026.09.08 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 228.9만 |
|---|
| 2026.09.04 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,176 | 0.00% | 381.2만 |
|---|
| 2026.09.03 | ₩3,162 | ₩3,189 | ₩3,149 | ₩3,176 | +0.42% | 657.1만 |
|---|
| 2026.09.02 | ₩3,176 | ₩3,176 | ₩3,149 | ₩3,149 | -0.84% | 273.4만 |
|---|
| 2026.09.01 | ₩3,149 | ₩3,162 | ₩3,149 | ₩3,162 | +0.42% | 385.1만 |
|---|
| 2026.08.31 | ₩3,136 | ₩3,176 | ₩3,122 | ₩3,162 | +0.85% | 407.9만 |
|---|
| 2026.08.28 | ₩3,189 | ₩3,189 | ₩3,109 | ₩3,122 | -2.09% | 1087만 |
|---|
| 2026.08.27 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,189 | 0.00% | 209.5만 |
|---|
| 2026.08.26 | ₩3,176 | ₩3,203 | ₩3,162 | ₩3,203 | +0.84% | 675.7만 |
|---|
| 2026.08.25 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,176 | +0.42% | 491.5만 |
|---|
| 2026.08.24 | ₩3,176 | ₩3,189 | ₩3,122 | ₩3,149 | -0.84% | 1992.1만 |
|---|
| 2026.08.21 | ₩3,189 | ₩3,189 | ₩3,162 | ₩3,176 | -0.42% | 554.4만 |
|---|
| 2026.08.20 | ₩3,149 | ₩3,203 | ₩3,149 | ₩3,189 | +1.27% | 1590.3만 |
|---|
| 2026.08.19 | ₩3,176 | ₩3,176 | ₩3,149 | ₩3,162 | -0.42% | 516.9만 |
|---|
| 2026.08.18 | ₩3,082 | ₩3,176 | ₩3,082 | ₩3,162 | +2.60% | 1443.9만 |
|---|
| 2026.08.17 | ₩3,122 | ₩3,122 | ₩3,016 | ₩3,096 | -0.85% | 2420.2만 |
|---|
| 2026.08.14 | ₩3,122 | ₩3,136 | ₩3,096 | ₩3,109 | -0.43% | 1656.1만 |
|---|
| 2026.08.13 | ₩3,216 | ₩3,229 | ₩3,096 | ₩3,096 | -3.73% | 4443.6만 |
|---|
| 2026.08.12 | ₩3,229 | ₩3,229 | ₩3,216 | ₩3,216 | -0.41% | 231.4만 |
|---|
| 2026.08.11 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 181.4만 |
|---|
| 2026.08.10 | ₩3,216 | ₩3,229 | ₩3,216 | ₩3,216 | 0.00% | 255.5만 |
|---|
| 2026.08.07 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,229 | +0.41% | 432.7만 |
|---|
| 2026.08.06 | ₩3,229 | ₩3,229 | ₩3,216 | ₩3,216 | -0.41% | 355.1만 |
|---|
| 2026.08.05 | ₩3,243 | ₩3,243 | ₩3,216 | ₩3,229 | -0.41% | 530만 |
|---|
| 2026.08.04 | ₩3,229 | ₩3,243 | ₩3,216 | ₩3,243 | +0.41% | 577.5만 |
|---|
| 2026.08.03 | ₩3,229 | ₩3,256 | ₩3,203 | ₩3,229 | 0.00% | 1875.5만 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,256 | ₩3,203 | ₩3,229 | +0.41% | 1398.8만 |
|---|
| 2026.07.30 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,216 | 0.00% | 563.1만 |
|---|
| 2026.07.29 | ₩3,229 | ₩3,229 | ₩3,203 | ₩3,203 | -0.83% | 1407.8만 |
|---|
| 2026.07.28 | ₩3,229 | ₩3,229 | ₩3,203 | ₩3,229 | 0.00% | 1352만 |
|---|
| 2026.07.27 | ₩3,229 | ₩3,229 | ₩3,216 | ₩3,216 | -0.41% | 193.8만 |
|---|
| 2026.07.24 | ₩3,229 | ₩3,229 | ₩3,216 | ₩3,216 | -0.41% | 128만 |
|---|
| 2026.07.23 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 208.2만 |
|---|
| 2026.07.22 | ₩3,216 | ₩3,229 | ₩3,216 | ₩3,216 | 0.00% | 224.3만 |
|---|
| 2026.07.21 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,203 | -0.41% | 363.2만 |
|---|
| 2026.07.20 | ₩3,229 | ₩3,229 | ₩3,216 | ₩3,216 | -0.41% | 225.3만 |
|---|
| 2026.07.17 | ₩3,203 | ₩3,229 | ₩3,203 | ₩3,229 | +0.83% | 224.9만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,216 | +0.42% | 384.8만 |
|---|
| 2026.07.15 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,203 | 0.00% | 249.1만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 371.4만 |
|---|
| 2026.07.13 | ₩3,216 | ₩3,229 | ₩3,216 | ₩3,216 | 0.00% | 432.6만 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,229 | ₩3,203 | ₩3,203 | 0.00% | 581.5만 |
|---|
| 2026.07.09 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 862.2만 |
|---|
| 2026.07.08 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 760.7만 |
|---|
| 2026.07.07 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,216 | 0.00% | 692.4만 |
|---|
| 2026.07.06 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 1053.2만 |
|---|
| 2026.07.02 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,216 | 0.00% | 798.1만 |
|---|
| 2026.07.01 | ₩3,229 | ₩3,229 | ₩3,203 | ₩3,216 | -0.41% | 785.6만 |
|---|
| 2026.06.30 | ₩3,216 | ₩3,229 | ₩3,203 | ₩3,229 | +0.41% | 676.3만 |
|---|
| 2026.06.29 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,203 | -0.41% | 555만 |
|---|
| 2026.06.26 | ₩3,203 | ₩3,243 | ₩3,203 | ₩3,243 | +1.25% | 6021.8만 |
|---|
| 2026.06.25 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,203 | -0.41% | 563.2만 |
|---|
| 2026.06.24 | ₩3,216 | ₩3,216 | ₩3,189 | ₩3,189 | -0.83% | 749만 |
|---|
| 2026.06.23 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,203 | 0.00% | 466.7만 |
|---|
| 2026.06.22 | ₩3,203 | ₩3,229 | ₩3,203 | ₩3,216 | +0.42% | 594.9만 |
|---|
| 2026.06.18 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,216 | +0.42% | 535.6만 |
|---|
| 2026.06.17 | ₩3,203 | ₩3,229 | ₩3,203 | ₩3,203 | 0.00% | 678.5만 |
|---|
| 2026.06.16 | ₩3,189 | ₩3,216 | ₩3,189 | ₩3,216 | +0.84% | 561.3만 |
|---|
| 2026.06.15 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 1141.7만 |
|---|
| 2026.06.12 | ₩3,203 | ₩3,216 | ₩3,189 | ₩3,216 | +0.42% | 647.7만 |
|---|
| 2026.06.11 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,203 | -0.41% | 559.4만 |
|---|
| 2026.06.10 | ₩3,189 | ₩3,216 | ₩3,189 | ₩3,216 | +0.84% | 538.2만 |
|---|
| 2026.06.09 | ₩3,216 | ₩3,216 | ₩3,189 | ₩3,203 | -0.41% | 5378.2만 |
|---|
| 2026.06.08 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,203 | -0.41% | 473.1만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,203 | 0.00% | 407만 |
|---|
| 2026.06.04 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,216 | 0.00% | 412.3만 |
|---|
| 2026.06.03 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,216 | 0.00% | 618.5만 |
|---|
| 2026.06.02 | ₩3,203 | ₩3,216 | ₩3,203 | ₩3,216 | +0.42% | 388.6만 |
|---|
| 2026.06.01 | ₩3,216 | ₩3,216 | ₩3,203 | ₩3,216 | 0.00% | 421.6만 |
|---|
| 2026.05.29 | ₩3,203 | ₩3,229 | ₩3,189 | ₩3,216 | +0.42% | 643.8만 |
|---|
| 2026.05.28 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 444.9만 |
|---|
| 2026.05.27 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 403.1만 |
|---|
| 2026.05.26 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,189 | 0.00% | 681.4만 |
|---|
| 2026.05.22 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 527.6만 |
|---|
| 2026.05.21 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 834.8만 |
|---|
| 2026.05.20 | ₩3,203 | ₩3,203 | ₩3,189 | ₩3,203 | 0.00% | 447.9만 |
|---|
| 2026.05.19 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,189 | 0.00% | 491.5만 |
|---|
| 2026.05.18 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,189 | +0.42% | 482.1만 |
|---|
| 2026.05.15 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,189 | 0.00% | 479.1만 |
|---|
| 2026.05.14 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,189 | 0.00% | 492.7만 |
|---|
| 2026.05.13 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,189 | 0.00% | 677.4만 |
|---|
| 2026.05.12 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,189 | +0.42% | 513.1만 |
|---|
| 2026.05.11 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 407.5만 |
|---|
| 2026.05.08 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,189 | +0.42% | 736.1만 |
|---|
| 2026.05.07 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 404.2만 |
|---|
| 2026.05.06 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 581.9만 |
|---|
| 2026.05.05 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,189 | 0.00% | 560.7만 |
|---|
| 2026.05.04 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,189 | 0.00% | 372.6만 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,203 | ₩3,176 | ₩3,203 | 0.00% | 397.2만 |
|---|
| 2026.04.30 | ₩3,189 | ₩3,203 | ₩3,189 | ₩3,203 | +0.42% | 411.2만 |
|---|
| 2026.04.29 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,203 | +0.42% | 1164만 |
|---|
| 2026.04.28 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 520.2만 |
|---|
| 2026.04.27 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 404.5만 |
|---|
| 2026.04.24 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 247.9만 |
|---|
| 2026.04.23 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,189 | 0.00% | 191.9만 |
|---|
| 2026.04.22 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 176.9만 |
|---|
| 2026.04.21 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,189 | 0.00% | 301.7만 |
|---|
| 2026.04.20 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 405.6만 |
|---|
| 2026.04.17 | ₩3,203 | ₩3,216 | ₩3,176 | ₩3,176 | -0.83% | 445만 |
|---|
| 2026.04.16 | ₩3,203 | ₩3,203 | ₩3,189 | ₩3,189 | -0.42% | 496.5만 |
|---|
| 2026.04.15 | ₩3,176 | ₩3,216 | ₩3,176 | ₩3,216 | +1.26% | 411.5만 |
|---|
| 2026.04.14 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 530만 |
|---|
| 2026.04.13 | ₩3,162 | ₩3,189 | ₩3,162 | ₩3,176 | +0.42% | 552만 |
|---|
| 2026.04.10 | ₩3,176 | ₩3,203 | ₩3,162 | ₩3,162 | -0.42% | 310만 |
|---|
| 2026.04.09 | ₩3,176 | ₩3,176 | ₩3,162 | ₩3,162 | -0.42% | 495.1만 |
|---|
| 2026.04.08 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,176 | 0.00% | 715.8만 |
|---|
| 2026.04.07 | ₩3,176 | ₩3,176 | ₩3,162 | ₩3,162 | -0.42% | 627.3만 |
|---|
| 2026.04.06 | ₩3,162 | ₩3,176 | ₩3,162 | ₩3,176 | +0.42% | 525.1만 |
|---|
| 2026.04.02 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,176 | +0.42% | 609.6만 |
|---|
| 2026.04.01 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,162 | -0.42% | 789.3만 |
|---|
| 2026.03.31 | ₩3,162 | ₩3,162 | ₩3,149 | ₩3,162 | 0.00% | 935.4만 |
|---|
| 2026.03.30 | ₩3,149 | ₩3,176 | ₩3,149 | ₩3,149 | 0.00% | 538.7만 |
|---|
| 2026.03.27 | ₩3,136 | ₩3,149 | ₩3,109 | ₩3,136 | 0.00% | 1942.3만 |
|---|
| 2026.03.26 | ₩3,176 | ₩3,176 | ₩3,162 | ₩3,162 | -0.42% | 1195.4만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,203 | ₩3,162 | ₩3,176 | -0.83% | 1047.9만 |
|---|
| 2026.03.24 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,203 | +0.84% | 468.2만 |
|---|
| 2026.03.23 | ₩3,189 | ₩3,189 | ₩3,162 | ₩3,176 | -0.42% | 1092.1만 |
|---|
| 2026.03.20 | ₩3,162 | ₩3,189 | ₩3,149 | ₩3,189 | +0.84% | 824.9만 |
|---|
| 2026.03.19 | ₩3,176 | ₩3,203 | ₩3,149 | ₩3,149 | -0.84% | 865.2만 |
|---|
| 2026.03.18 | ₩3,189 | ₩3,229 | ₩3,176 | ₩3,176 | -0.42% | 968.6만 |
|---|
| 2026.03.17 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,189 | +0.42% | 458.8만 |
|---|
| 2026.03.16 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 279.3만 |
|---|
| 2026.03.13 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,176 | 0.00% | 1144.8만 |
|---|
| 2026.03.12 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,162 | 0.00% | 1739.3만 |
|---|
| 2026.03.11 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,149 | -0.42% | 2015.8만 |
|---|
| 2026.03.10 | ₩3,162 | ₩3,176 | ₩3,162 | ₩3,162 | 0.00% | 742.8만 |
|---|
| 2026.03.09 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,162 | 0.00% | 1337.7만 |
|---|
| 2026.03.06 | ₩3,162 | ₩3,189 | ₩3,149 | ₩3,162 | 0.00% | 1153.5만 |
|---|
| 2026.03.05 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,189 | 0.00% | 735.2만 |
|---|
| 2026.03.04 | ₩3,203 | ₩3,216 | ₩3,176 | ₩3,189 | -0.42% | 1667.8만 |
|---|
| 2026.03.03 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,189 | +0.42% | 816.5만 |
|---|
| 2026.03.02 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,189 | 0.00% | 503.3만 |
|---|
| 2026.02.27 | ₩3,176 | ₩3,203 | ₩3,176 | ₩3,203 | +0.84% | 535.3만 |
|---|
| 2026.02.26 | ₩3,203 | ₩3,216 | ₩3,176 | ₩3,176 | -0.83% | 453.2만 |
|---|
| 2026.02.25 | ₩3,189 | ₩3,203 | ₩3,176 | ₩3,203 | +0.42% | 682.2만 |
|---|
| 2026.02.24 | ₩3,189 | ₩3,203 | ₩3,149 | ₩3,162 | -0.84% | 946.1만 |
|---|
| 2026.02.23 | ₩3,229 | ₩3,243 | ₩3,176 | ₩3,176 | -1.65% | 769.4만 |
|---|
| 2026.02.20 | ₩3,203 | ₩3,243 | ₩3,189 | ₩3,203 | 0.00% | 741.4만 |
|---|
| 2026.02.19 | ₩3,203 | ₩3,229 | ₩3,189 | ₩3,216 | +0.42% | 1338.5만 |
|---|
| 2026.02.18 | ₩3,176 | ₩3,216 | ₩3,176 | ₩3,189 | +0.42% | 1654.7만 |
|---|
| 2026.02.17 | ₩3,176 | ₩3,189 | ₩3,176 | ₩3,176 | 0.00% | 586.1만 |
|---|
| 2026.02.13 | ₩3,176 | ₩3,189 | ₩3,162 | ₩3,189 | +0.42% | 897.7만 |
|---|
| 2026.02.12 | ₩3,189 | ₩3,189 | ₩3,162 | ₩3,176 | -0.42% | 1095.4만 |
|---|
| 2026.02.11 | ₩3,162 | ₩3,189 | ₩3,149 | ₩3,162 | 0.00% | 1476.4만 |
|---|
| 2026.02.10 | ₩3,162 | ₩3,176 | ₩3,149 | ₩3,149 | -0.42% | 6435.7만 |
|---|
| 2026.02.09 | ₩2,896 | ₩2,989 | ₩2,882 | ₩2,922 | +0.92% | 218.6만 |
|---|
| 2026.02.06 | ₩2,802 | ₩2,922 | ₩2,749 | ₩2,896 | +3.33% | 241.5만 |
|---|
| 2026.02.05 | ₩2,816 | ₩2,856 | ₩2,749 | ₩2,762 | -1.90% | 250.4만 |
|---|
| 2026.02.04 | ₩2,909 | ₩2,922 | ₩2,789 | ₩2,856 | -1.83% | 154.2만 |
|---|
| 2026.02.03 | ₩2,949 | ₩2,989 | ₩2,802 | ₩2,882 | -2.26% | 192.9만 |
|---|
| 2026.02.02 | ₩2,776 | ₩3,029 | ₩2,776 | ₩2,922 | +5.29% | 290.3만 |
|---|
| 2026.01.30 | ₩2,949 | ₩3,042 | ₩2,749 | ₩2,789 | -5.43% | 509.2만 |
|---|
| 2026.01.29 | ₩2,989 | ₩3,069 | ₩2,962 | ₩2,989 | 0.00% | 262.6만 |
|---|
| 2026.01.28 | ₩2,722 | ₩3,042 | ₩2,709 | ₩2,989 | +9.80% | 482.9만 |
|---|
| 2026.01.27 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,709 | 0.00% | 130.4만 |
|---|
| 2026.01.26 | ₩2,749 | ₩2,762 | ₩2,642 | ₩2,642 | -3.88% | 216.1만 |
|---|
| 2026.01.23 | ₩2,802 | ₩2,842 | ₩2,722 | ₩2,735 | -2.38% | 111.2만 |
|---|
| 2026.01.22 | ₩2,802 | ₩2,842 | ₩2,762 | ₩2,816 | +0.48% | 158.2만 |
|---|
| 2026.01.21 | ₩2,829 | ₩2,856 | ₩2,735 | ₩2,776 | -1.89% | 267만 |
|---|
| 2026.01.20 | ₩2,789 | ₩2,869 | ₩2,762 | ₩2,816 | +0.96% | 106.1만 |
|---|
| 2026.01.16 | ₩2,789 | ₩2,896 | ₩2,762 | ₩2,856 | +2.39% | 165.4만 |
|---|
| 2026.01.15 | ₩2,682 | ₩2,802 | ₩2,655 | ₩2,789 | +3.98% | 152.8만 |
|---|
| 2026.01.14 | ₩2,776 | ₩2,776 | ₩2,615 | ₩2,669 | -3.85% | 502.7만 |
|---|
| 2026.01.13 | ₩2,735 | ₩2,816 | ₩2,735 | ₩2,749 | +0.49% | 106.5만 |
|---|
| 2026.01.12 | ₩2,735 | ₩2,776 | ₩2,682 | ₩2,735 | 0.00% | 121.4만 |
|---|
| 2026.01.09 | ₩2,789 | ₩2,802 | ₩2,749 | ₩2,749 | -1.44% | 76만 |
|---|
| 2026.01.08 | ₩2,776 | ₩2,816 | ₩2,762 | ₩2,776 | 0.00% | 130.4만 |
|---|
| 2026.01.07 | ₩2,869 | ₩2,882 | ₩2,722 | ₩2,789 | -2.79% | 293만 |
|---|
| 2026.01.06 | ₩2,829 | ₩2,896 | ₩2,802 | ₩2,869 | +1.42% | 227.4만 |
|---|
| 2026.01.05 | ₩2,856 | ₩2,882 | ₩2,802 | ₩2,829 | -0.93% | 131.7만 |
|---|
| 2026.01.02 | ₩2,989 | ₩3,016 | ₩2,816 | ₩2,829 | -5.36% | 177.5만 |
|---|
| 2025.12.31 | ₩2,882 | ₩2,962 | ₩2,829 | ₩2,949 | +2.31% | 208.5만 |
|---|
| 2025.12.30 | ₩2,869 | ₩2,882 | ₩2,709 | ₩2,869 | 0.00% | 374.5만 |
|---|
| 2025.12.29 | ₩2,989 | ₩2,989 | ₩2,856 | ₩2,869 | -4.02% | 108.8만 |
|---|
| 2025.12.26 | ₩2,989 | ₩3,016 | ₩2,949 | ₩3,002 | +0.45% | 140.6만 |
|---|
| 2025.12.24 | ₩3,002 | ₩3,002 | ₩2,976 | ₩3,002 | 0.00% | 81.5만 |
|---|
| 2025.12.23 | ₩2,869 | ₩3,002 | ₩2,869 | ₩2,989 | +4.19% | 416.7만 |
|---|
| 2025.12.22 | ₩2,722 | ₩2,896 | ₩2,722 | ₩2,882 | +5.88% | 424.5만 |
|---|
| 2025.12.19 | ₩2,789 | ₩2,816 | ₩2,722 | ₩2,722 | -2.39% | 409.5만 |
|---|
| 2025.12.18 | ₩2,735 | ₩2,776 | ₩2,695 | ₩2,749 | +0.49% | 145.5만 |
|---|
| 2025.12.17 | ₩2,629 | ₩2,749 | ₩2,629 | ₩2,682 | +2.03% | 337.5만 |
|---|
| 2025.12.16 | ₩2,655 | ₩2,669 | ₩2,615 | ₩2,655 | 0.00% | 177.7만 |
|---|
| 2025.12.15 | ₩2,735 | ₩2,762 | ₩2,615 | ₩2,669 | -2.44% | 142.8만 |
|---|
| 2025.12.12 | ₩2,735 | ₩2,776 | ₩2,709 | ₩2,722 | -0.49% | 115.4만 |
|---|
| 2025.12.11 | ₩2,722 | ₩2,789 | ₩2,695 | ₩2,735 | +0.49% | 319.2만 |
|---|
| 2025.12.10 | ₩2,749 | ₩2,762 | ₩2,669 | ₩2,722 | -0.97% | 784.8만 |
|---|
| 2025.12.09 | ₩2,735 | ₩2,776 | ₩2,735 | ₩2,749 | +0.49% | 228.2만 |
|---|
| 2025.12.08 | ₩2,669 | ₩2,776 | ₩2,655 | ₩2,722 | +2.00% | 192.6만 |
|---|
| 2025.12.05 | ₩2,669 | ₩2,682 | ₩2,629 | ₩2,655 | -0.50% | 103만 |
|---|
| 2025.12.04 | ₩2,615 | ₩2,695 | ₩2,615 | ₩2,669 | +2.04% | 61만 |
|---|
| 2025.12.03 | ₩2,642 | ₩2,669 | ₩2,615 | ₩2,655 | +0.51% | 95.4만 |
|---|
| 2025.12.02 | ₩2,709 | ₩2,762 | ₩2,642 | ₩2,642 | -2.46% | 307.7만 |
|---|
| 2025.12.01 | ₩2,575 | ₩2,722 | ₩2,575 | ₩2,669 | +3.63% | 198만 |
|---|
| 2025.11.28 | ₩2,629 | ₩2,669 | ₩2,602 | ₩2,655 | +1.02% | 98.2만 |
|---|
| 2025.11.26 | ₩2,562 | ₩2,655 | ₩2,562 | ₩2,602 | +1.56% | 193.3만 |
|---|
| 2025.11.25 | ₩2,495 | ₩2,562 | ₩2,442 | ₩2,562 | +2.67% | 116.6만 |
|---|
| 2025.11.24 | ₩2,429 | ₩2,522 | ₩2,415 | ₩2,495 | +2.75% | 297만 |
|---|
| 2025.11.21 | ₩2,335 | ₩2,442 | ₩2,308 | ₩2,442 | +4.57% | 166.2만 |
|---|
| 2025.11.20 | ₩2,389 | ₩2,469 | ₩2,295 | ₩2,295 | -3.91% | 260.4만 |
|---|
| 2025.11.19 | ₩2,362 | ₩2,402 | ₩2,335 | ₩2,362 | 0.00% | 186.6만 |
|---|
| 2025.11.18 | ₩2,335 | ₩2,429 | ₩2,322 | ₩2,389 | +2.29% | 335.3만 |
|---|
| 2025.11.17 | ₩2,535 | ₩2,535 | ₩2,362 | ₩2,389 | -5.79% | 403.3만 |
|---|
| 2025.11.14 | ₩2,509 | ₩2,535 | ₩2,429 | ₩2,535 | +1.06% | 262.1만 |
|---|
| 2025.11.13 | ₩2,589 | ₩2,589 | ₩2,469 | ₩2,535 | -2.06% | 239.7만 |
|---|
| 2025.11.12 | ₩2,629 | ₩2,642 | ₩2,549 | ₩2,589 | -1.52% | 397.8만 |
|---|
| 2025.11.11 | ₩2,602 | ₩2,642 | ₩2,549 | ₩2,615 | +0.51% | 302만 |
|---|
| 2025.11.10 | ₩2,549 | ₩2,629 | ₩2,482 | ₩2,602 | +2.09% | 277.7만 |
|---|
| 2025.11.07 | ₩2,322 | ₩2,522 | ₩2,268 | ₩2,509 | +8.05% | 258.9만 |
|---|
| 2025.11.06 | ₩2,495 | ₩2,695 | ₩2,349 | ₩2,375 | -4.81% | 304.5만 |
|---|
| 2025.11.05 | ₩2,349 | ₩2,415 | ₩2,335 | ₩2,415 | +2.84% | 199.9만 |
|---|
| 2025.11.04 | ₩2,375 | ₩2,429 | ₩2,322 | ₩2,322 | -2.25% | 145.4만 |
|---|
| 2025.11.03 | ₩2,402 | ₩2,429 | ₩2,322 | ₩2,402 | 0.00% | 190.6만 |
|---|
| 2025.10.31 | ₩2,429 | ₩2,455 | ₩2,375 | ₩2,415 | -0.55% | 236.5만 |
|---|
| 2025.10.30 | ₩2,562 | ₩2,589 | ₩2,335 | ₩2,429 | -5.21% | 383.2만 |
|---|
| 2025.10.29 | ₩2,655 | ₩2,709 | ₩2,575 | ₩2,589 | -2.51% | 361.6만 |
|---|
| 2025.10.28 | ₩2,669 | ₩2,709 | ₩2,602 | ₩2,642 | -1.00% | 258.7만 |
|---|
| 2025.10.27 | ₩2,669 | ₩2,695 | ₩2,642 | ₩2,669 | 0.00% | 443.6만 |
|---|
| 2025.10.24 | ₩2,522 | ₩2,709 | ₩2,522 | ₩2,655 | +5.29% | 677.5만 |
|---|
| 2025.10.23 | ₩2,562 | ₩2,602 | ₩2,469 | ₩2,482 | -3.12% | 268.1만 |
|---|
| 2025.10.22 | ₩2,495 | ₩2,589 | ₩2,469 | ₩2,562 | +2.67% | 443.9만 |
|---|
| 2025.10.21 | ₩2,482 | ₩2,535 | ₩2,469 | ₩2,469 | -0.54% | 353.5만 |
|---|
| 2025.10.20 | ₩2,415 | ₩2,602 | ₩2,389 | ₩2,509 | +3.87% | 1584.5만 |
|---|
| 2025.10.17 | ₩1,868 | ₩2,562 | ₩1,855 | ₩2,268 | +21.43% | 2085.7만 |
|---|
| 2025.10.16 | ₩1,841 | ₩1,908 | ₩1,828 | ₩1,895 | +2.90% | 242.9만 |
|---|
| 2025.10.15 | ₩1,815 | ₩1,895 | ₩1,815 | ₩1,815 | 0.00% | 160.2만 |
|---|
| 2025.10.14 | ₩1,695 | ₩1,815 | ₩1,695 | ₩1,801 | +6.30% | 188만 |
|---|
| 2025.10.13 | ₩1,761 | ₩1,801 | ₩1,721 | ₩1,735 | -1.52% | 145.5만 |
|---|
| 2025.10.10 | ₩1,815 | ₩1,855 | ₩1,721 | ₩1,735 | -4.41% | 226.6만 |
|---|