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 | ₩4,650 | ₩4,717 | ₩4,502 | ₩4,690 | +0.86% | 50만 |
| 2026.09.28–2026.10.02 | ₩4,811 | ₩4,837 | ₩4,368 | ₩4,623 | -3.90% | 63.9만 |
| 2026.09.21–2026.09.25 | ₩4,837 | ₩4,878 | ₩4,610 | ₩4,797 | -0.83% | 42만 |
| 2026.09.14–2026.09.18 | ₩4,744 | ₩5,052 | ₩4,650 | ₩4,797 | +1.13% | 63.9만 |
| 2026.09.08–2026.09.11 | ₩5,065 | ₩5,105 | ₩4,703 | ₩4,757 | -6.08% | 47만 |
| 2026.08.31–2026.09.04 | ₩5,092 | ₩5,159 | ₩4,851 | ₩5,025 | -1.32% | 55만 |
| 2026.08.24–2026.08.28 | ₩4,971 | ₩5,186 | ₩4,958 | ₩5,092 | +2.43% | 81.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,052 |
| ₩4,770 |
| ₩4,971 |
| +2.49% |
| 73.4만 |
| 2026.08.10–2026.08.14 | ₩4,971 | ₩5,266 | ₩4,824 | ₩4,891 | -1.62% | 63.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,315 | ₩5,333 | ₩4,315 | ₩4,971 | +15.22% | 79.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,382 | ₩4,502 | ₩4,234 | ₩4,301 | -1.83% | 38.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,610 | ₩4,623 | ₩4,328 | ₩4,368 | -5.23% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,502 | ₩4,650 | ₩4,355 | ₩4,596 | +2.08% | 49만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,221 | ₩4,529 | ₩4,194 | ₩4,502 | +6.67% | 71.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,221 | ₩4,462 | ₩4,141 | ₩4,234 | +0.32% | 91.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,154 | ₩4,342 | ₩3,980 | ₩4,221 | +1.61% | 471.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,221 | ₩4,328 | ₩4,047 | ₩4,194 | -0.63% | 197.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,846 | ₩4,208 | ₩3,779 | ₩4,154 | +8.01% | 97.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,074 | ₩4,087 | ₩3,765 | ₩3,846 | -5.59% | 53.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,033 | ₩4,208 | ₩4,020 | ₩4,114 | +1.99% | 57.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,631 | ₩4,154 | ₩3,631 | ₩4,020 | +10.70% | 157.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,074 | ₩4,100 | ₩3,390 | ₩3,658 | -10.20% | 178.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,658 | ₩4,194 | ₩3,457 | ₩4,033 | +10.26% | 174만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,605 | ₩3,698 | ₩3,457 | ₩3,672 | +1.86% | 126.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,074 | ₩4,074 | ₩3,524 | ₩3,658 | -10.20% | 74.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,618 | ₩4,020 | ₩3,564 | ₩3,926 | +8.52% | 100.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,578 | ₩3,752 | ₩3,538 | ₩3,658 | +2.25% | 63만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,618 | ₩3,672 | ₩3,524 | ₩3,605 | -0.37% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,752 | ₩3,832 | ₩3,511 | ₩3,578 | -4.64% | 91.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,739 | ₩3,899 | ₩3,471 | ₩3,618 | -3.23% | 139.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,993 | ₩4,181 | ₩3,685 | ₩3,725 | -6.71% | 158.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,181 | ₩4,382 | ₩3,899 | ₩4,007 | -4.17% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,516 | ₩4,516 | ₩4,208 | ₩4,234 | -6.23% | 152.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,502 | ₩4,610 | ₩4,288 | ₩4,502 | 0.00% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,904 | ₩5,038 | ₩4,301 | ₩4,502 | -8.20% | 123.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,146 | ₩5,253 | ₩4,717 | ₩4,851 | -5.73% | 76.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,851 | ₩5,226 | ₩4,677 | ₩5,132 | +5.80% | 108.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,985 | ₩5,079 | ₩4,690 | ₩4,837 | -2.96% | 41.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,851 | ₩5,172 | ₩4,757 | ₩5,012 | +3.31% | 50.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,502 | ₩4,931 | ₩4,502 | ₩4,837 | +7.44% | 63만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,516 | ₩4,556 | ₩4,409 | ₩4,502 | -0.30% | 58.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,543 | ₩4,730 | ₩4,489 | ₩4,529 | -0.29% | 35.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,569 | ₩4,663 | ₩4,462 | ₩4,543 | -0.59% | 83.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,744 | ₩4,784 | ₩4,516 | ₩4,529 | -4.52% | 82.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,744 | ₩4,971 | ₩4,690 | ₩4,703 | -0.85% | 51.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,489 | ₩4,851 | ₩4,489 | ₩4,797 | +6.87% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,476 | ₩4,636 | ₩4,315 | ₩4,502 | +0.60% | 85.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,985 | ₩4,985 | ₩4,422 | ₩4,543 | -8.87% | 62.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,476 | ₩5,025 | ₩4,342 | ₩4,918 | +9.88% | 79.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,757 | ₩4,757 | ₩4,422 | ₩4,476 | -5.92% | 71.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,462 | ₩4,717 | ₩4,127 | ₩4,690 | +5.11% | 125.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,382 | ₩4,610 | ₩4,288 | ₩4,409 | +0.61% | 65.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,516 | ₩4,596 | ₩4,301 | ₩4,301 | -4.75% | 20.6만 |
|---|