시장 데이터를 불러오는 중
전체 종목
코어 래보라토리스 과거 주가
Core Laboratories Inc. Common Stock · CLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Laboratories Inc. Common Stock · CLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,597 | ₩13,757 | ₩13,489 | ₩13,529 | -0.49% | 60.8만 |
| 2026.10.08 | ₩13,637 | ₩13,704 | ₩13,436 | ₩13,623 | -0.10% | 51.8만 |
| 2026.10.07 | ₩13,744 | ₩13,851 | ₩13,382 | ₩13,556 | -1.37% | 59만 |
| 2026.10.06 | ₩14,093 | ₩14,227 | ₩13,623 | ₩13,811 | -2.00% | 58만 |
| 2026.10.05 | ₩13,355 | ₩14,401 | ₩13,248 | ₩14,093 | +5.52% | 105.9만 |
| 2026.10.02 | ₩13,100 | ₩13,650 | ₩13,060 | ₩13,302 | +1.54% | 62.4만 |
| 2026.10.01 | ₩13,060 | ₩13,302 | ₩12,953 | ₩13,087 | +0.21% | 78.2만 |
| 2026.09.30 | ₩13,047 | ₩13,261 | ₩12,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,007 |
| -0.31% |
| 78.3만 |
| 2026.09.29 | ₩13,248 | ₩13,342 | ₩12,939 | ₩13,020 | -1.72% | 86.6만 |
|---|
| 2026.09.28 | ₩14,039 | ₩14,119 | ₩13,422 | ₩13,449 | -4.20% | 61.9만 |
|---|
| 2026.09.25 | ₩14,039 | ₩14,374 | ₩13,918 | ₩13,932 | -0.76% | 88.5만 |
|---|
| 2026.09.24 | ₩14,428 | ₩14,508 | ₩14,012 | ₩14,066 | -2.51% | 66.3만 |
|---|
| 2026.09.23 | ₩14,656 | ₩14,736 | ₩14,254 | ₩14,254 | -2.74% | 64.4만 |
|---|
| 2026.09.22 | ₩14,844 | ₩15,165 | ₩14,374 | ₩14,669 | -1.17% | 69.1만 |
|---|
| 2026.09.21 | ₩15,004 | ₩15,085 | ₩14,535 | ₩14,669 | -2.23% | 66.1만 |
|---|
| 2026.09.18 | ₩15,246 | ₩15,621 | ₩14,978 | ₩15,085 | -1.06% | 90.2만 |
|---|
| 2026.09.17 | ₩15,527 | ₩15,608 | ₩15,273 | ₩15,286 | -1.55% | 64.2만 |
|---|
| 2026.09.16 | ₩16,466 | ₩16,573 | ₩15,165 | ₩15,353 | -6.76% | 50.5만 |
|---|
| 2026.09.15 | ₩16,506 | ₩16,841 | ₩16,412 | ₩16,439 | -0.41% | 49.1만 |
|---|
| 2026.09.14 | ₩16,734 | ₩16,734 | ₩15,997 | ₩16,386 | -2.08% | 47.7만 |
|---|
| 2026.09.11 | ₩16,882 | ₩17,043 | ₩16,587 | ₩16,761 | -0.71% | 33.3만 |
|---|
| 2026.09.10 | ₩17,016 | ₩17,016 | ₩16,386 | ₩16,801 | -1.26% | 35만 |
|---|
| 2026.09.09 | ₩16,976 | ₩17,110 | ₩16,654 | ₩16,922 | -0.32% | 41.5만 |
|---|
| 2026.09.08 | ₩17,136 | ₩17,351 | ₩16,721 | ₩16,721 | -2.43% | 39.5만 |
|---|
| 2026.09.04 | ₩16,533 | ₩16,815 | ₩15,393 | ₩16,815 | +1.70% | 32.9만 |
|---|
| 2026.09.03 | ₩16,828 | ₩17,056 | ₩16,721 | ₩16,801 | -0.16% | 43.1만 |
|---|
| 2026.09.02 | ₩16,359 | ₩16,908 | ₩16,319 | ₩16,748 | +2.38% | 45.3만 |
|---|
| 2026.09.01 | ₩16,734 | ₩16,908 | ₩16,466 | ₩16,614 | -0.72% | 59.9만 |
|---|
| 2026.08.31 | ₩16,895 | ₩17,244 | ₩16,600 | ₩16,667 | -1.35% | 60.5만 |
|---|
| 2026.08.28 | ₩16,533 | ₩16,667 | ₩16,426 | ₩16,573 | +0.24% | 26.8만 |
|---|
| 2026.08.27 | ₩16,024 | ₩16,707 | ₩15,755 | ₩16,479 | +2.85% | 38.1만 |
|---|
| 2026.08.26 | ₩16,104 | ₩16,251 | ₩15,796 | ₩16,077 | -0.17% | 39.5만 |
|---|
| 2026.08.25 | ₩16,064 | ₩16,319 | ₩15,836 | ₩16,171 | +0.67% | 44.8만 |
|---|
| 2026.08.24 | ₩16,694 | ₩16,694 | ₩16,037 | ₩16,158 | -3.21% | 37.8만 |
|---|
| 2026.08.21 | ₩16,600 | ₩16,922 | ₩16,506 | ₩16,788 | +1.13% | 35.5만 |
|---|
| 2026.08.20 | ₩17,056 | ₩17,244 | ₩16,479 | ₩16,479 | -3.38% | 58.6만 |
|---|
| 2026.08.19 | ₩17,029 | ₩17,203 | ₩16,801 | ₩16,962 | -0.39% | 42.2만 |
|---|
| 2026.08.18 | ₩16,935 | ₩16,935 | ₩16,412 | ₩16,788 | -0.87% | 54.1만 |
|---|
| 2026.08.17 | ₩16,855 | ₩17,110 | ₩16,694 | ₩16,922 | +0.40% | 31.7만 |
|---|
| 2026.08.14 | ₩16,627 | ₩17,230 | ₩16,479 | ₩16,694 | +0.40% | 47.5만 |
|---|
| 2026.08.13 | ₩16,453 | ₩17,123 | ₩16,225 | ₩16,614 | +0.98% | 74.1만 |
|---|
| 2026.08.12 | ₩16,412 | ₩16,788 | ₩16,238 | ₩16,694 | +1.72% | 73.8만 |
|---|
| 2026.08.11 | ₩16,332 | ₩16,788 | ₩16,278 | ₩16,667 | +2.05% | 65만 |
|---|
| 2026.08.10 | ₩15,246 | ₩16,399 | ₩15,246 | ₩16,386 | +7.48% | 62.4만 |
|---|
| 2026.08.07 | ₩14,844 | ₩15,313 | ₩14,844 | ₩15,219 | +2.53% | 38.8만 |
|---|
| 2026.08.06 | ₩14,844 | ₩15,326 | ₩14,723 | ₩14,991 | +0.99% | 42.9만 |
|---|
| 2026.08.05 | ₩15,071 | ₩15,085 | ₩14,468 | ₩14,683 | -2.58% | 54.1만 |
|---|
| 2026.08.04 | ₩14,254 | ₩15,139 | ₩13,838 | ₩15,045 | +5.55% | 65.1만 |
|---|
| 2026.08.03 | ₩14,079 | ₩14,428 | ₩13,959 | ₩14,361 | +2.00% | 63.6만 |
|---|
| 2026.07.31 | ₩14,079 | ₩14,616 | ₩13,704 | ₩14,267 | +1.33% | 77.5만 |
|---|
| 2026.07.30 | ₩13,999 | ₩14,119 | ₩13,342 | ₩13,878 | -0.86% | 111.4만 |
|---|
| 2026.07.29 | ₩14,897 | ₩14,897 | ₩13,127 | ₩13,234 | -11.16% | 160.4만 |
|---|
| 2026.07.28 | ₩15,286 | ₩15,299 | ₩14,267 | ₩14,334 | -6.23% | 63.7만 |
|---|
| 2026.07.27 | ₩15,434 | ₩15,702 | ₩15,004 | ₩15,058 | -2.43% | 61만 |
|---|
| 2026.07.24 | ₩16,010 | ₩16,319 | ₩15,514 | ₩15,648 | -2.26% | 85.6만 |
|---|
| 2026.07.23 | ₩16,211 | ₩16,453 | ₩15,675 | ₩15,822 | -2.40% | 79만 |
|---|
| 2026.07.22 | ₩15,581 | ₩16,372 | ₩15,125 | ₩16,037 | +2.93% | 93.1만 |
|---|
| 2026.07.21 | ₩14,884 | ₩15,474 | ₩14,763 | ₩15,299 | +2.79% | 81.3만 |
|---|
| 2026.07.20 | ₩15,058 | ₩15,286 | ₩14,776 | ₩15,004 | -0.36% | 79.3만 |
|---|
| 2026.07.17 | ₩15,407 | ₩15,447 | ₩14,991 | ₩15,206 | -1.31% | 57.9만 |
|---|
| 2026.07.16 | ₩15,340 | ₩15,420 | ₩15,139 | ₩15,407 | +0.44% | 51.8만 |
|---|
| 2026.07.15 | ₩15,393 | ₩15,648 | ₩14,830 | ₩15,232 | -1.05% | 61.6만 |
|---|
| 2026.07.14 | ₩15,434 | ₩15,514 | ₩14,897 | ₩15,487 | +0.35% | 57.5만 |
|---|
| 2026.07.13 | ₩15,071 | ₩15,809 | ₩15,004 | ₩15,353 | +1.87% | 92.7만 |
|---|
| 2026.07.10 | ₩14,803 | ₩14,964 | ₩14,616 | ₩14,884 | +0.54% | 90.8만 |
|---|
| 2026.07.09 | ₩14,723 | ₩14,763 | ₩14,280 | ₩14,736 | +0.09% | 96.3만 |
|---|
| 2026.07.08 | ₩14,723 | ₩15,179 | ₩14,669 | ₩14,951 | +1.55% | 94만 |
|---|
| 2026.07.07 | ₩14,897 | ₩15,246 | ₩14,482 | ₩14,602 | -1.98% | 101.2만 |
|---|
| 2026.07.06 | ₩15,366 | ₩15,447 | ₩14,428 | ₩14,870 | -3.23% | 90.4만 |
|---|
| 2026.07.02 | ₩15,661 | ₩15,876 | ₩15,326 | ₩15,366 | -1.88% | 109.2만 |
|---|
| 2026.07.01 | ₩15,581 | ₩16,453 | ₩15,366 | ₩15,514 | -0.43% | 821.7만 |
|---|
| 2026.06.30 | ₩14,750 | ₩15,635 | ₩14,696 | ₩15,621 | +5.91% | 102.3만 |
|---|
| 2026.06.29 | ₩14,763 | ₩14,884 | ₩14,374 | ₩14,642 | -0.82% | 153.8만 |
|---|
| 2026.06.26 | ₩14,428 | ₩14,790 | ₩14,173 | ₩14,776 | +2.42% | 152만 |
|---|
| 2026.06.25 | ₩14,508 | ₩14,884 | ₩14,093 | ₩14,642 | +0.92% | 79.9만 |
|---|
| 2026.06.24 | ₩15,420 | ₩15,447 | ₩14,361 | ₩14,374 | -6.78% | 113.5만 |
|---|
| 2026.06.23 | ₩15,782 | ₩15,889 | ₩15,487 | ₩15,608 | -1.10% | 69만 |
|---|
| 2026.06.22 | ₩15,541 | ₩15,863 | ₩15,434 | ₩15,782 | +1.55% | 75.3만 |
|---|
| 2026.06.18 | ₩15,340 | ₩15,782 | ₩15,031 | ₩15,675 | +2.19% | 140.4만 |
|---|
| 2026.06.17 | ₩16,345 | ₩16,439 | ₩15,259 | ₩15,326 | -6.23% | 77만 |
|---|
| 2026.06.16 | ₩16,935 | ₩17,083 | ₩16,184 | ₩16,345 | -3.48% | 69.3만 |
|---|
| 2026.06.15 | ₩17,284 | ₩17,646 | ₩17,043 | ₩17,056 | -1.32% | 61.8만 |
|---|
| 2026.06.12 | ₩17,579 | ₩17,954 | ₩17,579 | ₩17,646 | +0.38% | 48.3만 |
|---|
| 2026.06.11 | ₩18,236 | ₩18,383 | ₩17,673 | ₩17,767 | -2.57% | 60.8만 |
|---|
| 2026.06.10 | ₩18,062 | ₩18,705 | ₩17,887 | ₩17,995 | -0.37% | 61.9만 |
|---|
| 2026.06.09 | ₩17,834 | ₩17,981 | ₩17,190 | ₩17,793 | -0.23% | 87만 |
|---|
| 2026.06.08 | ₩17,606 | ₩18,209 | ₩17,606 | ₩18,008 | +2.28% | 71.4만 |
|---|
| 2026.06.05 | ₩18,383 | ₩18,437 | ₩17,136 | ₩17,338 | -5.69% | 37.3만 |
|---|
| 2026.06.04 | ₩17,981 | ₩18,558 | ₩17,874 | ₩18,316 | +1.86% | 36.9만 |
|---|
| 2026.06.03 | ₩18,424 | ₩18,424 | ₩17,552 | ₩17,914 | -2.77% | 58.8만 |
|---|
| 2026.06.02 | ₩18,598 | ₩19,067 | ₩18,236 | ₩18,236 | -1.95% | 50.6만 |
|---|
| 2026.06.01 | ₩18,611 | ₩18,839 | ₩18,330 | ₩18,598 | -0.07% | 61.1만 |
|---|
| 2026.05.29 | ₩18,638 | ₩18,853 | ₩17,954 | ₩18,330 | -1.65% | 49.9만 |
|---|
| 2026.05.28 | ₩19,081 | ₩19,081 | ₩18,236 | ₩18,692 | -2.04% | 67.4만 |
|---|
| 2026.05.27 | ₩19,563 | ₩19,563 | ₩18,732 | ₩18,799 | -3.91% | 36.7만 |
|---|
| 2026.05.26 | ₩19,054 | ₩19,657 | ₩18,772 | ₩19,496 | +2.32% | 51.1만 |
|---|
| 2026.05.22 | ₩19,201 | ₩19,563 | ₩18,880 | ₩19,067 | -0.70% | 48만 |
|---|
| 2026.05.21 | ₩19,027 | ₩19,470 | ₩18,464 | ₩19,443 | +2.18% | 99.8만 |
|---|
| 2026.05.20 | ₩18,290 | ₩18,638 | ₩18,249 | ₩18,437 | +0.81% | 27.3만 |
|---|
| 2026.05.19 | ₩18,451 | ₩18,906 | ₩18,062 | ₩18,397 | -0.29% | 40만 |
|---|
| 2026.05.18 | ₩17,458 | ₩18,799 | ₩17,244 | ₩18,182 | +4.15% | 38.1만 |
|---|
| 2026.05.15 | ₩17,968 | ₩18,370 | ₩17,418 | ₩17,525 | -2.46% | 45.9만 |
|---|
| 2026.05.14 | ₩17,619 | ₩18,370 | ₩17,619 | ₩18,062 | +2.51% | 42.3만 |
|---|
| 2026.05.13 | ₩17,673 | ₩18,035 | ₩17,244 | ₩17,606 | -0.38% | 66.4만 |
|---|
| 2026.05.12 | ₩18,035 | ₩18,115 | ₩17,458 | ₩17,673 | -2.01% | 40.7만 |
|---|
| 2026.05.11 | ₩17,807 | ₩17,968 | ₩17,552 | ₩17,834 | +0.15% | 39.2만 |
|---|
| 2026.05.08 | ₩18,021 | ₩18,223 | ₩17,579 | ₩17,606 | -2.31% | 48.7만 |
|---|
| 2026.05.07 | ₩18,115 | ₩18,424 | ₩17,498 | ₩18,035 | -0.44% | 54.3만 |
|---|
| 2026.05.06 | ₩18,799 | ₩18,987 | ₩18,249 | ₩18,330 | -2.50% | 47.3만 |
|---|
| 2026.05.05 | ₩18,383 | ₩19,456 | ₩18,383 | ₩19,081 | +3.79% | 56.1만 |
|---|
| 2026.05.04 | ₩19,014 | ₩19,014 | ₩17,954 | ₩18,477 | -2.82% | 65만 |
|---|
| 2026.05.01 | ₩19,322 | ₩19,429 | ₩18,035 | ₩18,866 | -2.36% | 101만 |
|---|
| 2026.04.30 | ₩21,615 | ₩21,615 | ₩19,040 | ₩19,644 | -9.12% | 163.1만 |
|---|
| 2026.04.29 | ₩22,808 | ₩23,197 | ₩22,232 | ₩23,197 | +1.70% | 51.2만 |
|---|
| 2026.04.28 | ₩23,506 | ₩23,707 | ₩22,366 | ₩22,487 | -4.34% | 31.8만 |
|---|
| 2026.04.27 | ₩23,640 | ₩24,069 | ₩23,184 | ₩23,184 | -1.93% | 27.3만 |
|---|
| 2026.04.24 | ₩22,782 | ₩23,506 | ₩22,741 | ₩23,398 | +2.71% | 45.8만 |
|---|
| 2026.04.23 | ₩23,010 | ₩23,559 | ₩22,741 | ₩22,862 | -0.64% | 31만 |
|---|
| 2026.04.22 | ₩22,580 | ₩23,184 | ₩22,580 | ₩22,875 | +1.31% | 34.4만 |
|---|
| 2026.04.21 | ₩22,192 | ₩22,715 | ₩22,071 | ₩22,312 | +0.54% | 24.3만 |
|---|
| 2026.04.20 | ₩22,004 | ₩22,138 | ₩21,682 | ₩21,897 | -0.49% | 20.9만 |
|---|
| 2026.04.17 | ₩22,004 | ₩22,500 | ₩21,669 | ₩22,125 | +0.55% | 44.8만 |
|---|
| 2026.04.16 | ₩21,950 | ₩22,728 | ₩21,628 | ₩22,688 | +3.36% | 39.2만 |
|---|
| 2026.04.15 | ₩21,588 | ₩22,192 | ₩21,414 | ₩22,071 | +2.24% | 25만 |
|---|
| 2026.04.14 | ₩22,755 | ₩22,875 | ₩21,789 | ₩21,816 | -4.12% | 32.6만 |
|---|
| 2026.04.13 | ₩22,098 | ₩22,942 | ₩22,098 | ₩22,889 | +3.58% | 39.8만 |
|---|
| 2026.04.10 | ₩22,272 | ₩22,647 | ₩21,977 | ₩22,138 | -0.60% | 24.6만 |
|---|
| 2026.04.09 | ₩22,406 | ₩22,822 | ₩22,272 | ₩22,272 | -0.60% | 27.2만 |
|---|
| 2026.04.08 | ₩22,795 | ₩23,063 | ₩22,366 | ₩22,473 | -1.41% | 31.4만 |
|---|
| 2026.04.07 | ₩22,299 | ₩23,197 | ₩22,165 | ₩23,144 | +3.79% | 36.9만 |
|---|
| 2026.04.06 | ₩21,816 | ₩22,621 | ₩21,548 | ₩22,272 | +2.09% | 24.7만 |
|---|
| 2026.04.02 | ₩21,709 | ₩22,393 | ₩21,709 | ₩21,897 | +0.86% | 24.7만 |
|---|
| 2026.04.01 | ₩22,084 | ₩22,567 | ₩21,561 | ₩21,602 | -2.19% | 36.3만 |
|---|
| 2026.03.31 | ₩22,755 | ₩23,278 | ₩22,138 | ₩22,513 | -1.06% | 31.8만 |
|---|
| 2026.03.30 | ₩23,962 | ₩23,962 | ₩22,420 | ₩22,473 | -6.21% | 62만 |
|---|
| 2026.03.27 | ₩21,897 | ₩23,640 | ₩21,897 | ₩23,613 | +7.84% | 56.4만 |
|---|
| 2026.03.26 | ₩21,253 | ₩22,312 | ₩21,132 | ₩22,017 | +3.60% | 44만 |
|---|
| 2026.03.25 | ₩20,971 | ₩21,575 | ₩20,515 | ₩21,253 | +1.34% | 41.8만 |
|---|
| 2026.03.24 | ₩21,521 | ₩22,473 | ₩20,717 | ₩21,065 | -2.12% | 57.7만 |
|---|
| 2026.03.23 | ₩21,602 | ₩22,889 | ₩21,602 | ₩22,621 | +4.72% | 36.8만 |
|---|
| 2026.03.20 | ₩21,494 | ₩21,830 | ₩21,065 | ₩21,736 | +1.12% | 73.3만 |
|---|
| 2026.03.19 | ₩21,320 | ₩21,937 | ₩21,199 | ₩21,414 | +0.44% | 37.2만 |
|---|
| 2026.03.18 | ₩21,883 | ₩22,057 | ₩21,521 | ₩21,535 | -1.59% | 41.4만 |
|---|
| 2026.03.17 | ₩21,481 | ₩21,910 | ₩21,172 | ₩21,843 | +1.69% | 28만 |
|---|
| 2026.03.16 | ₩21,360 | ₩21,535 | ₩20,958 | ₩21,146 | -1.00% | 26.7만 |
|---|
| 2026.03.13 | ₩21,347 | ₩21,561 | ₩20,730 | ₩21,146 | -0.94% | 38.9만 |
|---|
| 2026.03.12 | ₩21,843 | ₩21,843 | ₩20,931 | ₩21,320 | -2.39% | 33만 |
|---|
| 2026.03.11 | ₩21,695 | ₩22,098 | ₩21,387 | ₩22,017 | +1.48% | 30.2만 |
|---|
| 2026.03.10 | ₩21,548 | ₩22,326 | ₩21,535 | ₩21,897 | +1.62% | 42만 |
|---|
| 2026.03.09 | ₩21,240 | ₩21,910 | ₩20,556 | ₩21,883 | +3.03% | 50만 |
|---|
| 2026.03.06 | ₩21,387 | ₩21,494 | ₩20,851 | ₩21,333 | -0.25% | 39.9만 |
|---|
| 2026.03.05 | ₩22,178 | ₩22,178 | ₩21,266 | ₩21,602 | -2.60% | 46.4만 |
|---|
| 2026.03.04 | ₩22,473 | ₩22,688 | ₩21,923 | ₩22,178 | -1.31% | 38.2만 |
|---|
| 2026.03.03 | ₩22,862 | ₩23,251 | ₩22,406 | ₩22,634 | -1.00% | 29.2만 |
|---|
| 2026.03.02 | ₩24,082 | ₩24,136 | ₩22,326 | ₩23,170 | -3.79% | 29.9만 |
|---|
| 2026.02.27 | ₩23,264 | ₩23,814 | ₩22,849 | ₩23,586 | +1.38% | 52.3만 |
|---|
| 2026.02.26 | ₩23,117 | ₩23,586 | ₩22,862 | ₩23,331 | +0.93% | 23.8만 |
|---|
| 2026.02.25 | ₩23,962 | ₩23,962 | ₩22,688 | ₩23,492 | -1.96% | 39.9만 |
|---|
| 2026.02.24 | ₩24,672 | ₩24,739 | ₩23,358 | ₩23,559 | -4.51% | 75.7만 |
|---|
| 2026.02.23 | ₩24,525 | ₩25,182 | ₩24,096 | ₩24,578 | +0.22% | 31.3만 |
|---|
| 2026.02.20 | ₩24,619 | ₩24,927 | ₩24,149 | ₩24,699 | +0.33% | 43.3만 |
|---|
| 2026.02.19 | ₩24,860 | ₩25,302 | ₩24,605 | ₩24,981 | +0.49% | 52.3만 |
|---|
| 2026.02.18 | ₩25,450 | ₩25,705 | ₩24,538 | ₩24,766 | -2.69% | 40.6만 |
|---|
| 2026.02.17 | ₩24,967 | ₩25,343 | ₩24,055 | ₩25,142 | +0.70% | 28.5만 |
|---|
| 2026.02.13 | ₩24,525 | ₩25,155 | ₩24,270 | ₩24,887 | +1.48% | 36.4만 |
|---|
| 2026.02.12 | ₩25,423 | ₩25,758 | ₩23,921 | ₩24,337 | -4.27% | 63.4만 |
|---|
| 2026.02.11 | ₩25,490 | ₩25,651 | ₩24,726 | ₩25,396 | -0.37% | 27.5만 |
|---|
| 2026.02.10 | ₩25,571 | ₩25,571 | ₩24,257 | ₩24,994 | -2.25% | 25.8만 |
|---|
| 2026.02.09 | ₩24,779 | ₩25,638 | ₩24,431 | ₩25,450 | +2.71% | 41만 |
|---|
| 2026.02.06 | ₩25,182 | ₩25,933 | ₩24,860 | ₩24,887 | -1.17% | 58.7만 |
|---|
| 2026.02.05 | ₩25,477 | ₩25,477 | ₩22,768 | ₩25,182 | -1.16% | 99.1만 |
|---|
| 2026.02.04 | ₩26,536 | ₩26,885 | ₩26,000 | ₩26,295 | -0.91% | 33.3만 |
|---|
| 2026.02.03 | ₩26,254 | ₩26,643 | ₩25,651 | ₩26,335 | +0.31% | 32.7만 |
|---|
| 2026.02.02 | ₩25,571 | ₩26,603 | ₩25,530 | ₩26,268 | +2.73% | 31.5만 |
|---|
| 2026.01.30 | ₩25,825 | ₩26,214 | ₩25,423 | ₩26,201 | +1.45% | 37.1만 |
|---|
| 2026.01.29 | ₩26,080 | ₩26,549 | ₩25,651 | ₩26,335 | +0.98% | 37.7만 |
|---|
| 2026.01.28 | ₩26,523 | ₩26,670 | ₩24,954 | ₩25,235 | -4.85% | 34.7만 |
|---|
| 2026.01.27 | ₩26,107 | ₩26,764 | ₩26,107 | ₩26,375 | +1.03% | 21.9만 |
|---|
| 2026.01.26 | ₩26,469 | ₩26,469 | ₩25,825 | ₩25,906 | -2.13% | 28.5만 |
|---|
| 2026.01.23 | ₩26,670 | ₩27,300 | ₩25,959 | ₩26,094 | -2.16% | 30.6만 |
|---|
| 2026.01.22 | ₩26,268 | ₩26,590 | ₩26,013 | ₩26,321 | +0.20% | 24.7만 |
|---|
| 2026.01.21 | ₩25,423 | ₩26,348 | ₩25,088 | ₩26,187 | +3.01% | 51.8만 |
|---|
| 2026.01.20 | ₩25,799 | ₩26,120 | ₩24,793 | ₩24,820 | -3.79% | 36.3만 |
|---|
| 2026.01.16 | ₩26,187 | ₩26,442 | ₩25,799 | ₩26,053 | -0.51% | 30.3만 |
|---|
| 2026.01.15 | ₩25,785 | ₩26,496 | ₩25,235 | ₩26,308 | +2.03% | 33.1만 |
|---|
| 2026.01.14 | ₩25,731 | ₩26,764 | ₩25,731 | ₩26,053 | +1.25% | 30.9만 |
|---|
| 2026.01.13 | ₩25,504 | ₩25,745 | ₩25,195 | ₩25,477 | -0.11% | 22.8만 |
|---|
| 2026.01.12 | ₩25,517 | ₩25,705 | ₩25,048 | ₩25,182 | -1.31% | 40.8만 |
|---|
| 2026.01.09 | ₩25,557 | ₩25,879 | ₩24,887 | ₩25,436 | -0.47% | 25만 |
|---|
| 2026.01.08 | ₩24,136 | ₩25,517 | ₩24,136 | ₩25,316 | +4.89% | 35.1만 |
|---|
| 2026.01.07 | ₩24,391 | ₩24,458 | ₩23,988 | ₩24,176 | -0.88% | 34.5만 |
|---|
| 2026.01.06 | ₩24,377 | ₩24,619 | ₩24,055 | ₩24,350 | -0.11% | 43.7만 |
|---|
| 2026.01.05 | ₩23,506 | ₩24,940 | ₩23,412 | ₩24,310 | +3.42% | 69.6만 |
|---|
| 2026.01.02 | ₩21,776 | ₩22,835 | ₩21,360 | ₩22,728 | +4.37% | 38.2만 |
|---|
| 2025.12.31 | ₩21,521 | ₩21,736 | ₩21,240 | ₩21,494 | -0.12% | 23.9만 |
|---|
| 2025.12.30 | ₩21,897 | ₩22,084 | ₩21,615 | ₩21,615 | -1.29% | 23만 |
|---|
| 2025.12.29 | ₩22,111 | ₩22,192 | ₩21,736 | ₩21,856 | -1.15% | 19.8만 |
|---|
| 2025.12.26 | ₩22,245 | ₩22,245 | ₩21,749 | ₩21,937 | -1.39% | 18.8만 |
|---|
| 2025.12.24 | ₩22,285 | ₩22,339 | ₩21,910 | ₩22,165 | -0.54% | 10.1만 |
|---|
| 2025.12.23 | ₩22,218 | ₩22,647 | ₩21,990 | ₩22,272 | +0.24% | 32.5만 |
|---|
| 2025.12.22 | ₩22,125 | ₩22,701 | ₩22,084 | ₩22,245 | +0.55% | 40.7만 |
|---|
| 2025.12.19 | ₩21,521 | ₩22,192 | ₩21,521 | ₩21,776 | +1.18% | 106.5만 |
|---|
| 2025.12.18 | ₩21,856 | ₩22,084 | ₩21,414 | ₩21,535 | -1.47% | 43.3만 |
|---|
| 2025.12.17 | ₩21,789 | ₩21,950 | ₩21,441 | ₩21,736 | -0.25% | 23.3만 |
|---|
| 2025.12.16 | ₩21,843 | ₩21,843 | ₩20,931 | ₩21,561 | -1.29% | 42.2만 |
|---|
| 2025.12.15 | ₩22,232 | ₩22,580 | ₩21,830 | ₩22,192 | -0.18% | 46.9만 |
|---|
| 2025.12.12 | ₩22,969 | ₩23,077 | ₩21,964 | ₩22,098 | -3.79% | 37만 |
|---|
| 2025.12.11 | ₩22,487 | ₩23,117 | ₩22,460 | ₩22,808 | +1.43% | 26만 |
|---|
| 2025.12.10 | ₩22,433 | ₩23,050 | ₩22,151 | ₩22,822 | +1.73% | 37.7만 |
|---|
| 2025.12.09 | ₩22,125 | ₩22,782 | ₩22,111 | ₩22,527 | +1.82% | 36.4만 |
|---|
| 2025.12.08 | ₩22,393 | ₩22,540 | ₩21,950 | ₩22,031 | -1.62% | 24.3만 |
|---|
| 2025.12.05 | ₩22,111 | ₩23,010 | ₩22,111 | ₩22,567 | +2.06% | 48.6만 |
|---|
| 2025.12.04 | ₩21,816 | ₩22,393 | ₩21,709 | ₩22,111 | +1.35% | 33.4만 |
|---|
| 2025.12.03 | ₩21,400 | ₩22,111 | ₩21,240 | ₩22,017 | +2.88% | 39.2만 |
|---|
| 2025.12.02 | ₩20,864 | ₩21,159 | ₩20,220 | ₩21,092 | +1.09% | 27.7만 |
|---|
| 2025.12.01 | ₩20,194 | ₩21,025 | ₩20,113 | ₩20,636 | +2.19% | 28.7만 |
|---|
| 2025.11.28 | ₩19,912 | ₩20,435 | ₩19,872 | ₩20,247 | +1.68% | 17.8만 |
|---|
| 2025.11.26 | ₩19,966 | ₩20,475 | ₩19,966 | ₩20,046 | +0.40% | 42.5만 |
|---|
| 2025.11.25 | ₩19,925 | ₩20,395 | ₩19,604 | ₩20,167 | +1.21% | 40.5만 |
|---|
| 2025.11.24 | ₩19,443 | ₩20,060 | ₩19,108 | ₩19,765 | +1.66% | 50.2만 |
|---|
| 2025.11.21 | ₩18,638 | ₩19,778 | ₩18,397 | ₩19,738 | +5.90% | 56.5만 |
|---|
| 2025.11.20 | ₩20,180 | ₩20,475 | ₩18,558 | ₩18,625 | -7.71% | 76.8만 |
|---|
| 2025.11.19 | ₩19,925 | ₩20,583 | ₩19,791 | ₩20,006 | +0.40% | 47.4만 |
|---|
| 2025.11.18 | ₩20,220 | ₩20,998 | ₩19,872 | ₩20,542 | +1.59% | 31.2만 |
|---|
| 2025.11.17 | ₩20,690 | ₩20,958 | ₩20,140 | ₩20,301 | -1.88% | 45.9만 |
|---|
| 2025.11.14 | ₩20,288 | ₩20,717 | ₩19,604 | ₩20,636 | +1.72% | 35.9만 |
|---|
| 2025.11.13 | ₩20,623 | ₩20,931 | ₩19,885 | ₩20,194 | -2.08% | 52.6만 |
|---|
| 2025.11.12 | ₩21,427 | ₩21,602 | ₩20,623 | ₩20,703 | -3.38% | 56만 |
|---|
| 2025.11.11 | ₩20,918 | ₩22,192 | ₩20,918 | ₩21,655 | +3.53% | 39.9만 |
|---|
| 2025.11.10 | ₩20,784 | ₩20,931 | ₩20,180 | ₩20,730 | -0.26% | 39.1만 |
|---|
| 2025.11.07 | ₩20,609 | ₩20,690 | ₩20,180 | ₩20,583 | -0.13% | 75만 |
|---|
| 2025.11.06 | ₩20,891 | ₩21,467 | ₩20,274 | ₩20,502 | -1.86% | 41.9만 |
|---|
| 2025.11.05 | ₩21,079 | ₩21,521 | ₩20,824 | ₩21,052 | -0.13% | 47.3만 |
|---|
| 2025.11.04 | ₩21,199 | ₩21,776 | ₩21,105 | ₩21,226 | +0.13% | 70.9만 |
|---|
| 2025.11.03 | ₩21,481 | ₩22,004 | ₩21,132 | ₩21,655 | +0.81% | 77만 |
|---|
| 2025.10.31 | ₩21,561 | ₩21,642 | ₩20,878 | ₩21,374 | -0.87% | 53.6만 |
|---|
| 2025.10.30 | ₩21,360 | ₩22,232 | ₩21,132 | ₩21,400 | +0.19% | 52.4만 |
|---|
| 2025.10.29 | ₩22,352 | ₩22,500 | ₩21,467 | ₩21,602 | -3.36% | 84.9만 |
|---|
| 2025.10.28 | ₩22,071 | ₩22,674 | ₩21,789 | ₩22,084 | +0.06% | 69.6만 |
|---|
| 2025.10.27 | ₩22,929 | ₩23,412 | ₩22,285 | ₩22,607 | -1.40% | 136만 |
|---|
| 2025.10.24 | ₩21,843 | ₩22,674 | ₩21,722 | ₩22,607 | +3.50% | 119.8만 |
|---|
| 2025.10.23 | ₩20,207 | ₩22,728 | ₩19,376 | ₩22,057 | +9.16% | 166.3만 |
|---|
| 2025.10.22 | ₩16,466 | ₩17,203 | ₩16,211 | ₩17,123 | +3.99% | 54.6만 |
|---|
| 2025.10.21 | ₩15,983 | ₩16,399 | ₩15,889 | ₩16,144 | +1.01% | 35.6만 |
|---|
| 2025.10.20 | ₩15,286 | ₩15,997 | ₩15,286 | ₩15,889 | +3.95% | 33만 |
|---|
| 2025.10.17 | ₩15,152 | ₩15,581 | ₩14,964 | ₩15,206 | +0.35% | 46.8만 |
|---|
| 2025.10.16 | ₩15,903 | ₩16,024 | ₩15,165 | ₩15,299 | -3.79% | 43.2만 |
|---|
| 2025.10.15 | ₩15,460 | ₩16,024 | ₩15,125 | ₩15,903 | +2.86% | 84.8만 |
|---|
| 2025.10.14 | ₩14,374 | ₩15,434 | ₩14,307 | ₩15,326 | +6.62% | 80.7만 |
|---|
| 2025.10.13 | ₩14,146 | ₩14,683 | ₩13,798 | ₩14,683 | +3.79% | 105.8만 |
|---|
| 2025.10.10 | ₩14,482 | ₩14,683 | ₩13,824 | ₩13,851 | -4.35% | 108.1만 |
|---|