시장 데이터를 불러오는 중
전체 종목
Clarus Corporation - Common Stock 과거 주가
Clarus Corporation - Common Stock · CLAR · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clarus Corporation - Common Stock · CLAR · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,653 | ₩4,720 | ₩4,505 | ₩4,693 | +0.86% | 50만 |
| 2026.09.28–2026.10.02 | ₩4,814 | ₩4,841 | ₩4,371 | ₩4,626 | -3.90% | 63.9만 |
| 2026.09.21–2026.09.25 | ₩4,841 | ₩4,881 | ₩4,613 | ₩4,800 | -0.83% | 42만 |
| 2026.09.14–2026.09.18 | ₩4,747 | ₩5,055 | ₩4,653 | ₩4,800 | +1.13% | 63.9만 |
| 2026.09.08–2026.09.11 | ₩5,069 | ₩5,109 | ₩4,707 | ₩4,760 | -6.08% | 47만 |
| 2026.08.31–2026.09.04 | ₩5,095 | ₩5,162 | ₩4,854 | ₩5,028 | -1.32% | 55만 |
| 2026.08.24–2026.08.28 | ₩4,975 | ₩5,189 | ₩4,961 | ₩5,095 | +2.43% | 81.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,055 |
| ₩4,774 |
| ₩4,975 |
| +2.49% |
| 73.4만 |
| 2026.08.10–2026.08.14 | ₩4,975 | ₩5,270 | ₩4,827 | ₩4,894 | -1.62% | 63.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,318 | ₩5,337 | ₩4,318 | ₩4,975 | +15.22% | 79.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,385 | ₩4,505 | ₩4,237 | ₩4,304 | -1.83% | 38.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,613 | ₩4,626 | ₩4,331 | ₩4,371 | -5.23% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,505 | ₩4,653 | ₩4,358 | ₩4,599 | +2.08% | 49만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,224 | ₩4,532 | ₩4,197 | ₩4,505 | +6.67% | 71.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,224 | ₩4,465 | ₩4,143 | ₩4,237 | +0.32% | 91.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,157 | ₩4,345 | ₩3,982 | ₩4,224 | +1.61% | 471.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,224 | ₩4,331 | ₩4,050 | ₩4,197 | -0.63% | 197.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,848 | ₩4,210 | ₩3,781 | ₩4,157 | +8.01% | 97.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,076 | ₩4,090 | ₩3,768 | ₩3,848 | -5.59% | 53.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,036 | ₩4,210 | ₩4,023 | ₩4,117 | +1.99% | 57.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,634 | ₩4,157 | ₩3,634 | ₩4,023 | +10.70% | 157.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,076 | ₩4,103 | ₩3,392 | ₩3,661 | -10.20% | 178.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,661 | ₩4,197 | ₩3,460 | ₩4,036 | +10.26% | 174만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,607 | ₩3,701 | ₩3,460 | ₩3,674 | +1.86% | 126.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,076 | ₩4,076 | ₩3,527 | ₩3,661 | -10.20% | 74.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,620 | ₩4,023 | ₩3,567 | ₩3,929 | +8.52% | 100.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,580 | ₩3,755 | ₩3,540 | ₩3,661 | +2.25% | 63만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,620 | ₩3,674 | ₩3,527 | ₩3,607 | -0.37% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,755 | ₩3,835 | ₩3,513 | ₩3,580 | -4.64% | 91.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,741 | ₩3,902 | ₩3,473 | ₩3,620 | -3.23% | 139.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,996 | ₩4,184 | ₩3,687 | ₩3,728 | -6.71% | 158.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,184 | ₩4,385 | ₩3,902 | ₩4,009 | -4.17% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,519 | ₩4,519 | ₩4,210 | ₩4,237 | -6.23% | 152.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,505 | ₩4,613 | ₩4,291 | ₩4,505 | 0.00% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,908 | ₩5,042 | ₩4,304 | ₩4,505 | -8.20% | 123.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,149 | ₩5,256 | ₩4,720 | ₩4,854 | -5.73% | 76.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,854 | ₩5,230 | ₩4,680 | ₩5,136 | +5.80% | 108.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,988 | ₩5,082 | ₩4,693 | ₩4,841 | -2.96% | 41.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,854 | ₩5,176 | ₩4,760 | ₩5,015 | +3.31% | 50.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,505 | ₩4,935 | ₩4,505 | ₩4,841 | +7.44% | 63만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,519 | ₩4,559 | ₩4,412 | ₩4,505 | -0.30% | 58.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,546 | ₩4,733 | ₩4,492 | ₩4,532 | -0.29% | 35.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,572 | ₩4,666 | ₩4,465 | ₩4,546 | -0.59% | 83.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,747 | ₩4,787 | ₩4,519 | ₩4,532 | -4.52% | 82.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,747 | ₩4,975 | ₩4,693 | ₩4,707 | -0.85% | 51.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,492 | ₩4,854 | ₩4,492 | ₩4,800 | +6.87% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,479 | ₩4,640 | ₩4,318 | ₩4,505 | +0.60% | 85.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,988 | ₩4,988 | ₩4,425 | ₩4,546 | -8.87% | 62.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,479 | ₩5,028 | ₩4,345 | ₩4,921 | +9.88% | 79.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,760 | ₩4,760 | ₩4,425 | ₩4,479 | -5.92% | 71.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,465 | ₩4,720 | ₩4,130 | ₩4,693 | +5.11% | 125.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,385 | ₩4,613 | ₩4,291 | ₩4,412 | +0.61% | 65.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,519 | ₩4,599 | ₩4,304 | ₩4,304 | -4.75% | 20.6만 |
|---|