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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,650 | ₩4,717 | ₩4,610 | ₩4,690 | +0.86% | 15.3만 |
| 2026.10.08 | ₩4,516 | ₩4,596 | ₩4,516 | ₩4,583 | +1.48% | 8.7만 |
| 2026.10.07 | ₩4,502 | ₩4,596 | ₩4,502 | ₩4,569 | +1.49% | 8.2만 |
| 2026.10.06 | ₩4,650 | ₩4,703 | ₩4,596 | ₩4,596 | -1.15% | 10.7만 |
| 2026.10.05 | ₩4,650 | ₩4,650 | ₩4,543 | ₩4,623 | -0.58% | 7.2만 |
| 2026.10.02 | ₩4,556 | ₩4,636 | ₩4,543 | ₩4,623 | +1.47% | 11.9만 |
| 2026.10.01 | ₩4,543 | ₩4,556 | ₩4,368 | ₩4,529 | -0.29% | 18.7만 |
| 2026.09.30 | ₩4,596 | ₩4,610 | ₩4,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,543 |
| -1.17% |
| 9.3만 |
| 2026.09.29 | ₩4,703 | ₩4,703 | ₩4,583 | ₩4,596 | -2.28% | 10만 |
|---|
| 2026.09.28 | ₩4,811 | ₩4,837 | ₩4,663 | ₩4,690 | -2.51% | 14.1만 |
|---|
| 2026.09.25 | ₩4,703 | ₩4,851 | ₩4,677 | ₩4,797 | +1.99% | 7.1만 |
|---|
| 2026.09.24 | ₩4,690 | ₩4,717 | ₩4,623 | ₩4,703 | +0.29% | 6.1만 |
|---|
| 2026.09.23 | ₩4,703 | ₩4,784 | ₩4,610 | ₩4,690 | -0.28% | 12.4만 |
|---|
| 2026.09.22 | ₩4,797 | ₩4,878 | ₩4,784 | ₩4,784 | -0.28% | 9만 |
|---|
| 2026.09.21 | ₩4,837 | ₩4,864 | ₩4,770 | ₩4,784 | -1.11% | 7.4만 |
|---|
| 2026.09.18 | ₩4,757 | ₩4,837 | ₩4,717 | ₩4,797 | +0.85% | 14.2만 |
|---|
| 2026.09.17 | ₩4,851 | ₩5,052 | ₩4,757 | ₩4,797 | -1.10% | 8.6만 |
|---|
| 2026.09.16 | ₩4,744 | ₩4,891 | ₩4,690 | ₩4,757 | +0.28% | 18.4만 |
|---|
| 2026.09.15 | ₩4,797 | ₩4,797 | ₩4,650 | ₩4,703 | -1.96% | 9.5만 |
|---|
| 2026.09.14 | ₩4,744 | ₩4,811 | ₩4,717 | ₩4,797 | +1.13% | 13.2만 |
|---|
| 2026.09.11 | ₩4,824 | ₩4,931 | ₩4,703 | ₩4,757 | -1.39% | 13.1만 |
|---|
| 2026.09.10 | ₩4,824 | ₩4,945 | ₩4,757 | ₩4,757 | -1.39% | 12.5만 |
|---|
| 2026.09.09 | ₩4,971 | ₩5,105 | ₩4,891 | ₩4,891 | -1.62% | 8.5만 |
|---|
| 2026.09.08 | ₩5,065 | ₩5,079 | ₩4,971 | ₩4,985 | -1.59% | 12.8만 |
|---|
| 2026.09.04 | ₩5,065 | ₩5,119 | ₩4,998 | ₩5,025 | -0.79% | 7.7만 |
|---|
| 2026.09.03 | ₩5,065 | ₩5,159 | ₩5,038 | ₩5,105 | +0.79% | 14.2만 |
|---|
| 2026.09.02 | ₩4,891 | ₩5,146 | ₩4,891 | ₩5,065 | +3.56% | 9.9만 |
|---|
| 2026.09.01 | ₩4,891 | ₩4,958 | ₩4,851 | ₩4,878 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩5,092 | ₩5,092 | ₩4,958 | ₩4,985 | -2.11% | 10.4만 |
|---|
| 2026.08.28 | ₩5,025 | ₩5,186 | ₩5,025 | ₩5,092 | +1.33% | 20.1만 |
|---|
| 2026.08.27 | ₩5,012 | ₩5,052 | ₩4,958 | ₩5,038 | +0.53% | 11만 |
|---|
| 2026.08.26 | ₩5,132 | ₩5,132 | ₩4,971 | ₩4,998 | -2.61% | 10.4만 |
|---|
| 2026.08.25 | ₩5,065 | ₩5,172 | ₩5,025 | ₩5,092 | +0.53% | 24.7만 |
|---|
| 2026.08.24 | ₩4,971 | ₩5,172 | ₩4,971 | ₩5,119 | +2.96% | 14.9만 |
|---|
| 2026.08.21 | ₩4,958 | ₩5,052 | ₩4,904 | ₩4,971 | +0.27% | 16.4만 |
|---|
| 2026.08.20 | ₩4,891 | ₩4,931 | ₩4,797 | ₩4,837 | -1.10% | 18만 |
|---|
| 2026.08.19 | ₩4,904 | ₩5,052 | ₩4,904 | ₩4,998 | +1.91% | 10.2만 |
|---|
| 2026.08.18 | ₩4,864 | ₩4,931 | ₩4,770 | ₩4,851 | -0.28% | 19.2만 |
|---|
| 2026.08.17 | ₩4,851 | ₩4,958 | ₩4,837 | ₩4,864 | +0.28% | 9.7만 |
|---|
| 2026.08.14 | ₩5,105 | ₩5,105 | ₩4,824 | ₩4,891 | -4.20% | 12.7만 |
|---|
| 2026.08.13 | ₩4,985 | ₩5,092 | ₩4,985 | ₩5,079 | +1.88% | 11만 |
|---|
| 2026.08.12 | ₩5,105 | ₩5,119 | ₩4,904 | ₩4,931 | -3.41% | 9.7만 |
|---|
| 2026.08.11 | ₩5,119 | ₩5,266 | ₩5,105 | ₩5,105 | -0.26% | 12.6만 |
|---|
| 2026.08.10 | ₩4,971 | ₩5,253 | ₩4,971 | ₩5,065 | +1.89% | 17.9만 |
|---|
| 2026.08.07 | ₩4,837 | ₩5,333 | ₩4,757 | ₩4,971 | +2.77% | 40.9만 |
|---|
| 2026.08.06 | ₩4,516 | ₩4,623 | ₩4,462 | ₩4,516 | 0.00% | 14.8만 |
|---|
| 2026.08.05 | ₩4,529 | ₩4,583 | ₩4,476 | ₩4,502 | -0.59% | 6.5만 |
|---|
| 2026.08.04 | ₩4,422 | ₩4,502 | ₩4,395 | ₩4,489 | +1.52% | 9.6만 |
|---|
| 2026.08.03 | ₩4,315 | ₩4,462 | ₩4,315 | ₩4,435 | +2.80% | 7.5만 |
|---|
| 2026.07.31 | ₩4,288 | ₩4,328 | ₩4,234 | ₩4,301 | +0.31% | 6.8만 |
|---|
| 2026.07.30 | ₩4,355 | ₩4,409 | ₩4,288 | ₩4,301 | -1.23% | 8만 |
|---|
| 2026.07.29 | ₩4,462 | ₩4,489 | ₩4,368 | ₩4,368 | -2.10% | 8만 |
|---|
| 2026.07.28 | ₩4,355 | ₩4,502 | ₩4,342 | ₩4,462 | +2.46% | 10.1만 |
|---|
| 2026.07.27 | ₩4,382 | ₩4,449 | ₩4,382 | ₩4,382 | 0.00% | 5.4만 |
|---|
| 2026.07.24 | ₩4,368 | ₩4,422 | ₩4,355 | ₩4,368 | 0.00% | 10.1만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,449 | ₩4,328 | ₩4,368 | -1.51% | 9.9만 |
|---|
| 2026.07.22 | ₩4,502 | ₩4,583 | ₩4,435 | ₩4,489 | -0.30% | 10.8만 |
|---|
| 2026.07.21 | ₩4,476 | ₩4,529 | ₩4,422 | ₩4,502 | +0.60% | 8.4만 |
|---|
| 2026.07.20 | ₩4,610 | ₩4,623 | ₩4,476 | ₩4,502 | -2.33% | 4.9만 |
|---|
| 2026.07.17 | ₩4,556 | ₩4,650 | ₩4,543 | ₩4,596 | +0.88% | 7.3만 |
|---|
| 2026.07.16 | ₩4,462 | ₩4,610 | ₩4,462 | ₩4,583 | +2.70% | 8만 |
|---|
| 2026.07.15 | ₩4,382 | ₩4,543 | ₩4,382 | ₩4,476 | +2.14% | 5.2만 |
|---|
| 2026.07.14 | ₩4,543 | ₩4,543 | ₩4,355 | ₩4,368 | -3.83% | 10.2만 |
|---|
| 2026.07.13 | ₩4,502 | ₩4,636 | ₩4,489 | ₩4,529 | +0.60% | 18.3만 |
|---|
| 2026.07.10 | ₩4,395 | ₩4,529 | ₩4,382 | ₩4,502 | +2.44% | 27.2만 |
|---|
| 2026.07.09 | ₩4,315 | ₩4,409 | ₩4,315 | ₩4,395 | +1.86% | 8.4만 |
|---|
| 2026.07.08 | ₩4,261 | ₩4,315 | ₩4,221 | ₩4,301 | +0.94% | 13.5만 |
|---|
| 2026.07.07 | ₩4,234 | ₩4,301 | ₩4,208 | ₩4,261 | +0.63% | 12.7만 |
|---|
| 2026.07.06 | ₩4,221 | ₩4,328 | ₩4,194 | ₩4,234 | +0.32% | 10만 |
|---|
| 2026.07.02 | ₩4,315 | ₩4,315 | ₩4,181 | ₩4,234 | -1.86% | 16만 |
|---|
| 2026.07.01 | ₩4,194 | ₩4,342 | ₩4,181 | ₩4,301 | +2.56% | 24만 |
|---|
| 2026.06.30 | ₩4,328 | ₩4,382 | ₩4,221 | ₩4,221 | -2.48% | 20.1만 |
|---|
| 2026.06.29 | ₩4,221 | ₩4,462 | ₩4,141 | ₩4,342 | +2.86% | 31.6만 |
|---|
| 2026.06.26 | ₩4,194 | ₩4,288 | ₩4,087 | ₩4,221 | +0.64% | 324.1만 |
|---|
| 2026.06.25 | ₩4,208 | ₩4,342 | ₩4,141 | ₩4,194 | -0.32% | 57.3만 |
|---|
| 2026.06.24 | ₩4,074 | ₩4,208 | ₩4,074 | ₩4,194 | +2.96% | 41.1만 |
|---|
| 2026.06.23 | ₩4,007 | ₩4,154 | ₩4,007 | ₩4,074 | +1.67% | 27.3만 |
|---|
| 2026.06.22 | ₩4,154 | ₩4,234 | ₩3,980 | ₩4,047 | -2.58% | 21.7만 |
|---|
| 2026.06.18 | ₩4,194 | ₩4,301 | ₩4,154 | ₩4,194 | 0.00% | 48.5만 |
|---|
| 2026.06.17 | ₩4,100 | ₩4,328 | ₩4,047 | ₩4,181 | +1.96% | 23만 |
|---|
| 2026.06.16 | ₩4,221 | ₩4,234 | ₩4,114 | ₩4,127 | -2.22% | 89.7만 |
|---|
| 2026.06.15 | ₩4,221 | ₩4,301 | ₩4,167 | ₩4,194 | -0.63% | 36.5만 |
|---|
| 2026.06.12 | ₩4,074 | ₩4,208 | ₩4,020 | ₩4,154 | +1.97% | 33.9만 |
|---|
| 2026.06.11 | ₩4,033 | ₩4,100 | ₩4,020 | ₩4,087 | +1.33% | 19.5만 |
|---|
| 2026.06.10 | ₩3,926 | ₩4,074 | ₩3,926 | ₩4,033 | +2.73% | 19.9만 |
|---|
| 2026.06.09 | ₩3,899 | ₩3,953 | ₩3,832 | ₩3,913 | +0.34% | 13.9만 |
|---|
| 2026.06.08 | ₩3,846 | ₩3,899 | ₩3,779 | ₩3,792 | -1.39% | 10.3만 |
|---|
| 2026.06.05 | ₩3,819 | ₩3,899 | ₩3,765 | ₩3,846 | +0.70% | 14.6만 |
|---|
| 2026.06.04 | ₩3,886 | ₩3,899 | ₩3,779 | ₩3,832 | -1.38% | 7.7만 |
|---|
| 2026.06.03 | ₩3,886 | ₩3,913 | ₩3,819 | ₩3,832 | -1.38% | 11.8만 |
|---|
| 2026.06.02 | ₩3,899 | ₩3,966 | ₩3,846 | ₩3,940 | +1.03% | 9.8만 |
|---|
| 2026.06.01 | ₩4,074 | ₩4,087 | ₩3,899 | ₩3,899 | -4.28% | 9.7만 |
|---|
| 2026.05.29 | ₩4,141 | ₩4,154 | ₩4,060 | ₩4,114 | -0.65% | 11.7만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,208 | ₩4,100 | ₩4,167 | +0.32% | 12.2만 |
|---|
| 2026.05.27 | ₩4,033 | ₩4,167 | ₩4,020 | ₩4,141 | +2.66% | 14.8만 |
|---|
| 2026.05.26 | ₩4,033 | ₩4,100 | ₩4,033 | ₩4,060 | +0.66% | 18.8만 |
|---|
| 2026.05.22 | ₩4,114 | ₩4,114 | ₩3,993 | ₩4,020 | -2.28% | 26.1만 |
|---|
| 2026.05.21 | ₩3,940 | ₩4,154 | ₩3,886 | ₩4,087 | +3.74% | 28.3만 |
|---|
| 2026.05.20 | ₩3,725 | ₩4,020 | ₩3,725 | ₩3,993 | +7.19% | 40만 |
|---|
| 2026.05.19 | ₩3,953 | ₩3,953 | ₩3,712 | ₩3,725 | -5.76% | 30.1만 |
|---|
| 2026.05.18 | ₩3,631 | ₩3,926 | ₩3,631 | ₩3,913 | +7.75% | 32.9만 |
|---|
| 2026.05.15 | ₩3,578 | ₩3,698 | ₩3,578 | ₩3,658 | +2.25% | 22.5만 |
|---|
| 2026.05.14 | ₩3,444 | ₩3,658 | ₩3,430 | ₩3,618 | +5.06% | 37.7만 |
|---|
| 2026.05.13 | ₩3,497 | ₩3,618 | ₩3,390 | ₩3,390 | -3.07% | 31.8만 |
|---|
| 2026.05.12 | ₩3,779 | ₩3,846 | ₩3,497 | ₩3,524 | -6.74% | 59.5만 |
|---|
| 2026.05.11 | ₩4,074 | ₩4,100 | ₩3,832 | ₩3,846 | -5.59% | 26.8만 |
|---|
| 2026.05.08 | ₩4,100 | ₩4,194 | ₩3,899 | ₩4,033 | -1.63% | 58.8만 |
|---|
| 2026.05.07 | ₩3,926 | ₩4,020 | ₩3,859 | ₩3,873 | -1.37% | 32.4만 |
|---|
| 2026.05.06 | ₩3,792 | ₩3,993 | ₩3,792 | ₩3,940 | +3.89% | 25.3만 |
|---|
| 2026.05.05 | ₩3,511 | ₩3,792 | ₩3,484 | ₩3,765 | +7.25% | 32.3만 |
|---|
| 2026.05.04 | ₩3,658 | ₩3,672 | ₩3,457 | ₩3,484 | -4.76% | 25.3만 |
|---|
| 2026.05.01 | ₩3,497 | ₩3,698 | ₩3,484 | ₩3,672 | +4.98% | 24.9만 |
|---|
| 2026.04.30 | ₩3,484 | ₩3,538 | ₩3,457 | ₩3,497 | +0.38% | 25.6만 |
|---|
| 2026.04.29 | ₩3,618 | ₩3,618 | ₩3,457 | ₩3,524 | -2.59% | 34.2만 |
|---|
| 2026.04.28 | ₩3,551 | ₩3,672 | ₩3,551 | ₩3,645 | +2.64% | 20.5만 |
|---|
| 2026.04.27 | ₩3,605 | ₩3,658 | ₩3,551 | ₩3,591 | -0.37% | 21.2만 |
|---|
| 2026.04.24 | ₩3,591 | ₩3,725 | ₩3,524 | ₩3,658 | +1.87% | 15.2만 |
|---|
| 2026.04.23 | ₩3,672 | ₩3,672 | ₩3,538 | ₩3,605 | -1.82% | 21.3만 |
|---|
| 2026.04.22 | ₩3,779 | ₩3,779 | ₩3,645 | ₩3,672 | -2.84% | 10.3만 |
|---|
| 2026.04.21 | ₩3,886 | ₩3,926 | ₩3,752 | ₩3,765 | -3.10% | 13만 |
|---|
| 2026.04.20 | ₩4,074 | ₩4,074 | ₩3,873 | ₩3,899 | -4.28% | 15만 |
|---|
| 2026.04.17 | ₩3,819 | ₩4,020 | ₩3,806 | ₩3,926 | +2.81% | 15만 |
|---|
| 2026.04.16 | ₩3,631 | ₩3,779 | ₩3,618 | ₩3,765 | +3.69% | 16만 |
|---|
| 2026.04.15 | ₩3,618 | ₩3,658 | ₩3,564 | ₩3,645 | +0.74% | 21.4만 |
|---|
| 2026.04.14 | ₩3,605 | ₩3,672 | ₩3,591 | ₩3,631 | +0.74% | 34.9만 |
|---|
| 2026.04.13 | ₩3,618 | ₩3,645 | ₩3,578 | ₩3,605 | -0.37% | 12.9만 |
|---|
| 2026.04.10 | ₩3,698 | ₩3,725 | ₩3,645 | ₩3,658 | -1.09% | 15.2만 |
|---|
| 2026.04.09 | ₩3,645 | ₩3,712 | ₩3,591 | ₩3,698 | +1.47% | 13.2만 |
|---|
| 2026.04.08 | ₩3,698 | ₩3,752 | ₩3,631 | ₩3,685 | -0.36% | 14.8만 |
|---|
| 2026.04.07 | ₩3,578 | ₩3,618 | ₩3,538 | ₩3,564 | -0.37% | 8.9만 |
|---|
| 2026.04.06 | ₩3,578 | ₩3,645 | ₩3,538 | ₩3,618 | +1.12% | 10.9만 |
|---|
| 2026.04.02 | ₩3,591 | ₩3,618 | ₩3,524 | ₩3,605 | +0.37% | 13.7만 |
|---|
| 2026.04.01 | ₩3,631 | ₩3,672 | ₩3,605 | ₩3,605 | -0.74% | 10만 |
|---|
| 2026.03.31 | ₩3,631 | ₩3,658 | ₩3,524 | ₩3,645 | +0.37% | 14.4만 |
|---|
| 2026.03.30 | ₩3,618 | ₩3,618 | ₩3,538 | ₩3,538 | -2.22% | 20.8만 |
|---|
| 2026.03.27 | ₩3,591 | ₩3,605 | ₩3,511 | ₩3,578 | -0.37% | 23.6만 |
|---|
| 2026.03.26 | ₩3,672 | ₩3,725 | ₩3,605 | ₩3,631 | -1.09% | 11만 |
|---|
| 2026.03.25 | ₩3,752 | ₩3,832 | ₩3,658 | ₩3,712 | -1.07% | 14.7만 |
|---|
| 2026.03.24 | ₩3,658 | ₩3,739 | ₩3,618 | ₩3,712 | +1.47% | 17만 |
|---|
| 2026.03.23 | ₩3,752 | ₩3,752 | ₩3,618 | ₩3,658 | -2.50% | 25.6만 |
|---|
| 2026.03.20 | ₩3,551 | ₩3,618 | ₩3,471 | ₩3,618 | +1.89% | 41.9만 |
|---|
| 2026.03.19 | ₩3,524 | ₩3,658 | ₩3,511 | ₩3,551 | +0.76% | 20.2만 |
|---|
| 2026.03.18 | ₩3,605 | ₩3,685 | ₩3,538 | ₩3,564 | -1.12% | 25.6만 |
|---|
| 2026.03.17 | ₩3,792 | ₩3,819 | ₩3,605 | ₩3,605 | -4.95% | 25.2만 |
|---|
| 2026.03.16 | ₩3,739 | ₩3,899 | ₩3,725 | ₩3,779 | +1.08% | 26.8만 |
|---|
| 2026.03.13 | ₩3,859 | ₩3,886 | ₩3,685 | ₩3,725 | -3.47% | 32.4만 |
|---|
| 2026.03.12 | ₩3,980 | ₩3,993 | ₩3,846 | ₩3,859 | -3.03% | 24.9만 |
|---|
| 2026.03.11 | ₩4,060 | ₩4,127 | ₩3,940 | ₩4,087 | +0.66% | 22.6만 |
|---|
| 2026.03.10 | ₩4,007 | ₩4,181 | ₩3,993 | ₩4,074 | +1.67% | 28.5만 |
|---|
| 2026.03.09 | ₩3,993 | ₩4,114 | ₩3,792 | ₩3,993 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩4,100 | ₩4,141 | ₩3,899 | ₩4,007 | -2.29% | 55.3만 |
|---|
| 2026.03.05 | ₩4,167 | ₩4,261 | ₩4,100 | ₩4,154 | -0.32% | 23.2만 |
|---|
| 2026.03.04 | ₩4,208 | ₩4,315 | ₩4,114 | ₩4,248 | +0.96% | 16.1만 |
|---|
| 2026.03.03 | ₩4,221 | ₩4,221 | ₩4,100 | ₩4,167 | -1.27% | 31.3만 |
|---|
| 2026.03.02 | ₩4,181 | ₩4,382 | ₩4,100 | ₩4,368 | +4.49% | 26.1만 |
|---|
| 2026.02.27 | ₩4,275 | ₩4,315 | ₩4,208 | ₩4,234 | -0.94% | 36.6만 |
|---|
| 2026.02.26 | ₩4,288 | ₩4,315 | ₩4,208 | ₩4,288 | 0.00% | 29.5만 |
|---|
| 2026.02.25 | ₩4,355 | ₩4,395 | ₩4,248 | ₩4,288 | -1.54% | 42.4만 |
|---|
| 2026.02.24 | ₩4,422 | ₩4,422 | ₩4,301 | ₩4,315 | -2.42% | 24.5만 |
|---|
| 2026.02.23 | ₩4,516 | ₩4,516 | ₩4,248 | ₩4,409 | -2.37% | 19.8만 |
|---|
| 2026.02.20 | ₩4,355 | ₩4,529 | ₩4,355 | ₩4,502 | +3.38% | 26.7만 |
|---|
| 2026.02.19 | ₩4,395 | ₩4,596 | ₩4,355 | ₩4,382 | -0.30% | 32.5만 |
|---|
| 2026.02.18 | ₩4,355 | ₩4,610 | ₩4,315 | ₩4,422 | +1.54% | 27.6만 |
|---|
| 2026.02.17 | ₩4,502 | ₩4,502 | ₩4,288 | ₩4,355 | -3.27% | 26만 |
|---|
| 2026.02.13 | ₩4,355 | ₩4,650 | ₩4,328 | ₩4,502 | +3.38% | 18.1만 |
|---|
| 2026.02.12 | ₩4,663 | ₩4,663 | ₩4,301 | ₩4,315 | -7.47% | 49.5만 |
|---|
| 2026.02.11 | ₩4,811 | ₩4,945 | ₩4,610 | ₩4,623 | -3.90% | 30만 |
|---|
| 2026.02.10 | ₩4,891 | ₩4,971 | ₩4,717 | ₩4,837 | -1.10% | 14.1만 |
|---|
| 2026.02.09 | ₩4,904 | ₩5,038 | ₩4,717 | ₩4,878 | -0.55% | 11.8만 |
|---|
| 2026.02.06 | ₩4,824 | ₩4,998 | ₩4,744 | ₩4,851 | +0.56% | 14만 |
|---|
| 2026.02.05 | ₩4,931 | ₩5,025 | ₩4,717 | ₩4,784 | -2.99% | 20.6만 |
|---|
| 2026.02.04 | ₩5,038 | ₩5,065 | ₩4,864 | ₩4,971 | -1.33% | 13.9만 |
|---|
| 2026.02.03 | ₩5,105 | ₩5,213 | ₩4,918 | ₩5,012 | -1.84% | 13.9만 |
|---|
| 2026.02.02 | ₩5,146 | ₩5,253 | ₩5,038 | ₩5,092 | -1.04% | 14.4만 |
|---|
| 2026.01.30 | ₩4,958 | ₩5,226 | ₩4,891 | ₩5,132 | +3.51% | 17.3만 |
|---|
| 2026.01.29 | ₩4,797 | ₩5,199 | ₩4,770 | ₩4,958 | +3.35% | 24만 |
|---|
| 2026.01.28 | ₩4,797 | ₩4,837 | ₩4,677 | ₩4,797 | 0.00% | 18.4만 |
|---|
| 2026.01.27 | ₩4,757 | ₩4,824 | ₩4,690 | ₩4,784 | +0.56% | 24.9만 |
|---|
| 2026.01.26 | ₩4,851 | ₩4,931 | ₩4,757 | ₩4,770 | -1.66% | 24.2만 |
|---|
| 2026.01.23 | ₩4,864 | ₩4,904 | ₩4,784 | ₩4,837 | -0.55% | 8.6만 |
|---|
| 2026.01.22 | ₩4,971 | ₩5,079 | ₩4,851 | ₩4,904 | -1.35% | 8.2만 |
|---|
| 2026.01.21 | ₩4,757 | ₩4,945 | ₩4,757 | ₩4,945 | +3.94% | 9.2만 |
|---|
| 2026.01.20 | ₩4,985 | ₩5,079 | ₩4,690 | ₩4,717 | -5.38% | 15.1만 |
|---|
| 2026.01.16 | ₩5,132 | ₩5,132 | ₩4,985 | ₩5,012 | -2.35% | 11.7만 |
|---|
| 2026.01.15 | ₩5,012 | ₩5,172 | ₩4,958 | ₩5,132 | +2.41% | 10.5만 |
|---|
| 2026.01.14 | ₩4,998 | ₩5,079 | ₩4,945 | ₩5,012 | +0.27% | 7.9만 |
|---|
| 2026.01.13 | ₩4,891 | ₩5,025 | ₩4,837 | ₩4,985 | +1.92% | 8.6만 |
|---|
| 2026.01.12 | ₩4,851 | ₩4,918 | ₩4,757 | ₩4,864 | +0.28% | 11.7만 |
|---|
| 2026.01.09 | ₩4,757 | ₩4,931 | ₩4,690 | ₩4,837 | +1.69% | 11.5만 |
|---|
| 2026.01.08 | ₩4,569 | ₩4,824 | ₩4,543 | ₩4,757 | +4.11% | 11.3만 |
|---|
| 2026.01.07 | ₩4,663 | ₩4,757 | ₩4,596 | ₩4,596 | -1.44% | 20.1만 |
|---|
| 2026.01.06 | ₩4,569 | ₩4,677 | ₩4,516 | ₩4,663 | +2.05% | 11.7만 |
|---|
| 2026.01.05 | ₩4,502 | ₩4,663 | ₩4,502 | ₩4,569 | +1.49% | 8.4만 |
|---|
| 2026.01.02 | ₩4,489 | ₩4,556 | ₩4,435 | ₩4,502 | +0.30% | 10.2만 |
|---|
| 2025.12.31 | ₩4,489 | ₩4,516 | ₩4,409 | ₩4,489 | 0.00% | 11.8만 |
|---|
| 2025.12.30 | ₩4,462 | ₩4,556 | ₩4,422 | ₩4,462 | 0.00% | 12.1만 |
|---|
| 2025.12.29 | ₩4,516 | ₩4,516 | ₩4,422 | ₩4,489 | -0.59% | 24만 |
|---|
| 2025.12.26 | ₩4,569 | ₩4,569 | ₩4,516 | ₩4,529 | -0.88% | 4.2만 |
|---|
| 2025.12.24 | ₩4,556 | ₩4,583 | ₩4,489 | ₩4,569 | +0.29% | 3.4만 |
|---|
| 2025.12.23 | ₩4,543 | ₩4,730 | ₩4,529 | ₩4,569 | +0.59% | 14만 |
|---|
| 2025.12.22 | ₩4,543 | ₩4,610 | ₩4,516 | ₩4,543 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩4,556 | ₩4,583 | ₩4,489 | ₩4,543 | -0.29% | 22.7만 |
|---|
| 2025.12.18 | ₩4,556 | ₩4,663 | ₩4,476 | ₩4,556 | 0.00% | 18.9만 |
|---|
| 2025.12.17 | ₩4,556 | ₩4,583 | ₩4,489 | ₩4,556 | 0.00% | 15.5만 |
|---|
| 2025.12.16 | ₩4,543 | ₩4,556 | ₩4,476 | ₩4,502 | -0.88% | 9.8만 |
|---|
| 2025.12.15 | ₩4,569 | ₩4,596 | ₩4,462 | ₩4,556 | -0.29% | 16.6만 |
|---|
| 2025.12.12 | ₩4,717 | ₩4,744 | ₩4,516 | ₩4,529 | -3.98% | 21.1만 |
|---|
| 2025.12.11 | ₩4,703 | ₩4,784 | ₩4,556 | ₩4,677 | -0.57% | 17.6만 |
|---|
| 2025.12.10 | ₩4,623 | ₩4,784 | ₩4,610 | ₩4,677 | +1.16% | 31.6만 |
|---|
| 2025.12.09 | ₩4,636 | ₩4,690 | ₩4,596 | ₩4,610 | -0.58% | 6.9만 |
|---|
| 2025.12.08 | ₩4,744 | ₩4,744 | ₩4,583 | ₩4,610 | -2.82% | 5.4만 |
|---|
| 2025.12.05 | ₩4,757 | ₩4,864 | ₩4,690 | ₩4,703 | -1.13% | 8.7만 |
|---|
| 2025.12.04 | ₩4,931 | ₩4,931 | ₩4,703 | ₩4,770 | -3.26% | 14.9만 |
|---|
| 2025.12.03 | ₩4,797 | ₩4,971 | ₩4,690 | ₩4,958 | +3.35% | 9.8만 |
|---|
| 2025.12.02 | ₩4,730 | ₩4,864 | ₩4,690 | ₩4,784 | +1.13% | 11.7만 |
|---|
| 2025.12.01 | ₩4,744 | ₩4,864 | ₩4,730 | ₩4,744 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩4,797 | ₩4,851 | ₩4,690 | ₩4,797 | 0.00% | 4.2만 |
|---|
| 2025.11.26 | ₩4,717 | ₩4,824 | ₩4,703 | ₩4,797 | +1.70% | 8.8만 |
|---|
| 2025.11.25 | ₩4,569 | ₩4,757 | ₩4,529 | ₩4,744 | +3.81% | 7.9만 |
|---|
| 2025.11.24 | ₩4,489 | ₩4,610 | ₩4,489 | ₩4,543 | +1.19% | 9.3만 |
|---|
| 2025.11.21 | ₩4,489 | ₩4,636 | ₩4,462 | ₩4,502 | +0.30% | 11.7만 |
|---|
| 2025.11.20 | ₩4,462 | ₩4,596 | ₩4,409 | ₩4,489 | +0.60% | 33.5만 |
|---|
| 2025.11.19 | ₩4,476 | ₩4,569 | ₩4,395 | ₩4,395 | -1.80% | 14.9만 |
|---|
| 2025.11.18 | ₩4,395 | ₩4,543 | ₩4,315 | ₩4,489 | +2.13% | 13.6만 |
|---|
| 2025.11.17 | ₩4,476 | ₩4,516 | ₩4,368 | ₩4,382 | -2.10% | 11.5만 |
|---|
| 2025.11.14 | ₩4,462 | ₩4,543 | ₩4,422 | ₩4,543 | +1.80% | 9.4만 |
|---|
| 2025.11.13 | ₩4,596 | ₩4,677 | ₩4,462 | ₩4,489 | -2.33% | 18.7만 |
|---|
| 2025.11.12 | ₩4,770 | ₩4,891 | ₩4,610 | ₩4,623 | -3.09% | 12.7만 |
|---|
| 2025.11.11 | ₩4,811 | ₩4,918 | ₩4,770 | ₩4,784 | -0.56% | 10.2만 |
|---|
| 2025.11.10 | ₩4,985 | ₩4,985 | ₩4,824 | ₩4,824 | -3.23% | 11.3만 |
|---|
| 2025.11.07 | ₩4,757 | ₩5,025 | ₩4,583 | ₩4,918 | +3.38% | 24.3만 |
|---|
| 2025.11.06 | ₩4,583 | ₩4,636 | ₩4,342 | ₩4,355 | -4.97% | 20.1만 |
|---|
| 2025.11.05 | ₩4,462 | ₩4,677 | ₩4,435 | ₩4,596 | +3.00% | 17.5만 |
|---|
| 2025.11.04 | ₩4,435 | ₩4,476 | ₩4,409 | ₩4,422 | -0.30% | 6.5만 |
|---|
| 2025.11.03 | ₩4,476 | ₩4,623 | ₩4,395 | ₩4,489 | +0.30% | 10.9만 |
|---|
| 2025.10.31 | ₩4,636 | ₩4,663 | ₩4,476 | ₩4,476 | -3.47% | 21.5만 |
|---|
| 2025.10.30 | ₩4,516 | ₩4,757 | ₩4,489 | ₩4,690 | +3.86% | 17.3만 |
|---|
| 2025.10.29 | ₩4,502 | ₩4,677 | ₩4,489 | ₩4,569 | +1.49% | 12.7만 |
|---|
| 2025.10.28 | ₩4,476 | ₩4,543 | ₩4,422 | ₩4,529 | +1.20% | 10.3만 |
|---|
| 2025.10.27 | ₩4,757 | ₩4,757 | ₩4,476 | ₩4,502 | -5.35% | 9.9만 |
|---|
| 2025.10.24 | ₩4,663 | ₩4,717 | ₩4,543 | ₩4,690 | +0.57% | 14.4만 |
|---|
| 2025.10.23 | ₩4,529 | ₩4,610 | ₩4,489 | ₩4,543 | +0.30% | 4.9만 |
|---|
| 2025.10.22 | ₩4,476 | ₩4,636 | ₩4,462 | ₩4,543 | +1.50% | 15.6만 |
|---|
| 2025.10.21 | ₩4,301 | ₩4,516 | ₩4,127 | ₩4,449 | +3.43% | 40.3만 |
|---|
| 2025.10.20 | ₩4,462 | ₩4,489 | ₩4,181 | ₩4,261 | -4.50% | 50만 |
|---|
| 2025.10.17 | ₩4,422 | ₩4,462 | ₩4,368 | ₩4,409 | -0.30% | 5.4만 |
|---|
| 2025.10.16 | ₩4,449 | ₩4,610 | ₩4,301 | ₩4,476 | +0.60% | 16.5만 |
|---|
| 2025.10.15 | ₩4,449 | ₩4,476 | ₩4,301 | ₩4,435 | -0.30% | 15.2만 |
|---|
| 2025.10.14 | ₩4,288 | ₩4,543 | ₩4,288 | ₩4,422 | +3.12% | 13.8만 |
|---|
| 2025.10.13 | ₩4,382 | ₩4,382 | ₩4,288 | ₩4,301 | -1.83% | 14.6만 |
|---|
| 2025.10.10 | ₩4,516 | ₩4,596 | ₩4,301 | ₩4,301 | -4.75% | 20.6만 |
|---|