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 | ₩13,598 | ₩13,759 | ₩13,491 | ₩13,531 | -0.49% | 60.8만 |
| 2026.10.08 | ₩13,639 | ₩13,706 | ₩13,438 | ₩13,625 | -0.10% | 51.8만 |
| 2026.10.07 | ₩13,746 | ₩13,853 | ₩13,384 | ₩13,558 | -1.37% | 59만 |
| 2026.10.06 | ₩14,095 | ₩14,229 | ₩13,625 | ₩13,813 | -2.00% | 58만 |
| 2026.10.05 | ₩13,357 | ₩14,403 | ₩13,250 | ₩14,095 | +5.52% | 105.9만 |
| 2026.10.02 | ₩13,102 | ₩13,652 | ₩13,062 | ₩13,303 | +1.54% | 62.4만 |
| 2026.10.01 | ₩13,062 | ₩13,303 | ₩12,955 | ₩13,089 | +0.21% | 78.2만 |
| 2026.09.30 | ₩13,049 | ₩13,263 | ₩12,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,008 |
| -0.31% |
| 78.3만 |
| 2026.09.29 | ₩13,250 | ₩13,344 | ₩12,941 | ₩13,022 | -1.72% | 86.6만 |
|---|
| 2026.09.28 | ₩14,041 | ₩14,121 | ₩13,424 | ₩13,451 | -4.20% | 61.9만 |
|---|
| 2026.09.25 | ₩14,041 | ₩14,376 | ₩13,920 | ₩13,934 | -0.76% | 88.5만 |
|---|
| 2026.09.24 | ₩14,430 | ₩14,510 | ₩14,014 | ₩14,068 | -2.51% | 66.3만 |
|---|
| 2026.09.23 | ₩14,658 | ₩14,738 | ₩14,256 | ₩14,256 | -2.74% | 64.4만 |
|---|
| 2026.09.22 | ₩14,846 | ₩15,168 | ₩14,376 | ₩14,671 | -1.17% | 69.1만 |
|---|
| 2026.09.21 | ₩15,007 | ₩15,087 | ₩14,537 | ₩14,671 | -2.23% | 66.1만 |
|---|
| 2026.09.18 | ₩15,248 | ₩15,623 | ₩14,980 | ₩15,087 | -1.06% | 90.2만 |
|---|
| 2026.09.17 | ₩15,530 | ₩15,610 | ₩15,275 | ₩15,288 | -1.55% | 64.2만 |
|---|
| 2026.09.16 | ₩16,468 | ₩16,576 | ₩15,168 | ₩15,355 | -6.76% | 50.5만 |
|---|
| 2026.09.15 | ₩16,509 | ₩16,844 | ₩16,415 | ₩16,442 | -0.41% | 49.1만 |
|---|
| 2026.09.14 | ₩16,737 | ₩16,737 | ₩15,999 | ₩16,388 | -2.08% | 47.7만 |
|---|
| 2026.09.11 | ₩16,884 | ₩17,045 | ₩16,589 | ₩16,763 | -0.71% | 33.3만 |
|---|
| 2026.09.10 | ₩17,018 | ₩17,018 | ₩16,388 | ₩16,804 | -1.26% | 35만 |
|---|
| 2026.09.09 | ₩16,978 | ₩17,112 | ₩16,656 | ₩16,924 | -0.32% | 41.5만 |
|---|
| 2026.09.08 | ₩17,139 | ₩17,353 | ₩16,723 | ₩16,723 | -2.43% | 39.5만 |
|---|
| 2026.09.04 | ₩16,535 | ₩16,817 | ₩15,395 | ₩16,817 | +1.70% | 32.9만 |
|---|
| 2026.09.03 | ₩16,830 | ₩17,058 | ₩16,723 | ₩16,804 | -0.16% | 43.1만 |
|---|
| 2026.09.02 | ₩16,361 | ₩16,911 | ₩16,321 | ₩16,750 | +2.38% | 45.3만 |
|---|
| 2026.09.01 | ₩16,737 | ₩16,911 | ₩16,468 | ₩16,616 | -0.72% | 59.9만 |
|---|
| 2026.08.31 | ₩16,897 | ₩17,246 | ₩16,602 | ₩16,670 | -1.35% | 60.5만 |
|---|
| 2026.08.28 | ₩16,535 | ₩16,670 | ₩16,428 | ₩16,576 | +0.24% | 26.8만 |
|---|
| 2026.08.27 | ₩16,026 | ₩16,710 | ₩15,758 | ₩16,482 | +2.85% | 38.1만 |
|---|
| 2026.08.26 | ₩16,106 | ₩16,254 | ₩15,798 | ₩16,079 | -0.17% | 39.5만 |
|---|
| 2026.08.25 | ₩16,066 | ₩16,321 | ₩15,838 | ₩16,173 | +0.67% | 44.8만 |
|---|
| 2026.08.24 | ₩16,696 | ₩16,696 | ₩16,039 | ₩16,160 | -3.21% | 37.8만 |
|---|
| 2026.08.21 | ₩16,602 | ₩16,924 | ₩16,509 | ₩16,790 | +1.13% | 35.5만 |
|---|
| 2026.08.20 | ₩17,058 | ₩17,246 | ₩16,482 | ₩16,482 | -3.38% | 58.6만 |
|---|
| 2026.08.19 | ₩17,032 | ₩17,206 | ₩16,804 | ₩16,965 | -0.39% | 42.2만 |
|---|
| 2026.08.18 | ₩16,938 | ₩16,938 | ₩16,415 | ₩16,790 | -0.87% | 54.1만 |
|---|
| 2026.08.17 | ₩16,857 | ₩17,112 | ₩16,696 | ₩16,924 | +0.40% | 31.7만 |
|---|
| 2026.08.14 | ₩16,629 | ₩17,233 | ₩16,482 | ₩16,696 | +0.40% | 47.5만 |
|---|
| 2026.08.13 | ₩16,455 | ₩17,125 | ₩16,227 | ₩16,616 | +0.98% | 74.1만 |
|---|
| 2026.08.12 | ₩16,415 | ₩16,790 | ₩16,240 | ₩16,696 | +1.72% | 73.8만 |
|---|
| 2026.08.11 | ₩16,334 | ₩16,790 | ₩16,281 | ₩16,670 | +2.05% | 65만 |
|---|
| 2026.08.10 | ₩15,248 | ₩16,401 | ₩15,248 | ₩16,388 | +7.48% | 62.4만 |
|---|
| 2026.08.07 | ₩14,846 | ₩15,315 | ₩14,846 | ₩15,221 | +2.53% | 38.8만 |
|---|
| 2026.08.06 | ₩14,846 | ₩15,328 | ₩14,725 | ₩14,993 | +0.99% | 42.9만 |
|---|
| 2026.08.05 | ₩15,074 | ₩15,087 | ₩14,470 | ₩14,685 | -2.58% | 54.1만 |
|---|
| 2026.08.04 | ₩14,256 | ₩15,141 | ₩13,840 | ₩15,047 | +5.55% | 65.1만 |
|---|
| 2026.08.03 | ₩14,081 | ₩14,430 | ₩13,961 | ₩14,363 | +2.00% | 63.6만 |
|---|
| 2026.07.31 | ₩14,081 | ₩14,618 | ₩13,706 | ₩14,269 | +1.33% | 77.5만 |
|---|
| 2026.07.30 | ₩14,001 | ₩14,121 | ₩13,344 | ₩13,880 | -0.86% | 111.4만 |
|---|
| 2026.07.29 | ₩14,899 | ₩14,899 | ₩13,129 | ₩13,236 | -11.16% | 160.4만 |
|---|
| 2026.07.28 | ₩15,288 | ₩15,302 | ₩14,269 | ₩14,336 | -6.23% | 63.7만 |
|---|
| 2026.07.27 | ₩15,436 | ₩15,704 | ₩15,007 | ₩15,060 | -2.43% | 61만 |
|---|
| 2026.07.24 | ₩16,012 | ₩16,321 | ₩15,516 | ₩15,650 | -2.26% | 85.6만 |
|---|
| 2026.07.23 | ₩16,214 | ₩16,455 | ₩15,677 | ₩15,825 | -2.40% | 79만 |
|---|
| 2026.07.22 | ₩15,583 | ₩16,374 | ₩15,127 | ₩16,039 | +2.93% | 93.1만 |
|---|
| 2026.07.21 | ₩14,886 | ₩15,476 | ₩14,765 | ₩15,302 | +2.79% | 81.3만 |
|---|
| 2026.07.20 | ₩15,060 | ₩15,288 | ₩14,779 | ₩15,007 | -0.36% | 79.3만 |
|---|
| 2026.07.17 | ₩15,409 | ₩15,449 | ₩14,993 | ₩15,208 | -1.31% | 57.9만 |
|---|
| 2026.07.16 | ₩15,342 | ₩15,422 | ₩15,141 | ₩15,409 | +0.44% | 51.8만 |
|---|
| 2026.07.15 | ₩15,395 | ₩15,650 | ₩14,832 | ₩15,235 | -1.05% | 61.6만 |
|---|
| 2026.07.14 | ₩15,436 | ₩15,516 | ₩14,899 | ₩15,489 | +0.35% | 57.5만 |
|---|
| 2026.07.13 | ₩15,074 | ₩15,811 | ₩15,007 | ₩15,355 | +1.87% | 92.7만 |
|---|
| 2026.07.10 | ₩14,805 | ₩14,966 | ₩14,618 | ₩14,886 | +0.54% | 90.8만 |
|---|
| 2026.07.09 | ₩14,725 | ₩14,765 | ₩14,282 | ₩14,738 | +0.09% | 96.3만 |
|---|
| 2026.07.08 | ₩14,725 | ₩15,181 | ₩14,671 | ₩14,953 | +1.55% | 94만 |
|---|
| 2026.07.07 | ₩14,899 | ₩15,248 | ₩14,484 | ₩14,604 | -1.98% | 101.2만 |
|---|
| 2026.07.06 | ₩15,369 | ₩15,449 | ₩14,430 | ₩14,872 | -3.23% | 90.4만 |
|---|
| 2026.07.02 | ₩15,664 | ₩15,878 | ₩15,328 | ₩15,369 | -1.88% | 109.2만 |
|---|
| 2026.07.01 | ₩15,583 | ₩16,455 | ₩15,369 | ₩15,516 | -0.43% | 821.7만 |
|---|
| 2026.06.30 | ₩14,752 | ₩15,637 | ₩14,698 | ₩15,623 | +5.91% | 102.3만 |
|---|
| 2026.06.29 | ₩14,765 | ₩14,886 | ₩14,376 | ₩14,644 | -0.82% | 153.8만 |
|---|
| 2026.06.26 | ₩14,430 | ₩14,792 | ₩14,175 | ₩14,779 | +2.42% | 152만 |
|---|
| 2026.06.25 | ₩14,510 | ₩14,886 | ₩14,095 | ₩14,644 | +0.92% | 79.9만 |
|---|
| 2026.06.24 | ₩15,422 | ₩15,449 | ₩14,363 | ₩14,376 | -6.78% | 113.5만 |
|---|
| 2026.06.23 | ₩15,784 | ₩15,892 | ₩15,489 | ₩15,610 | -1.10% | 69만 |
|---|
| 2026.06.22 | ₩15,543 | ₩15,865 | ₩15,436 | ₩15,784 | +1.55% | 75.3만 |
|---|
| 2026.06.18 | ₩15,342 | ₩15,784 | ₩15,033 | ₩15,677 | +2.19% | 140.4만 |
|---|
| 2026.06.17 | ₩16,348 | ₩16,442 | ₩15,261 | ₩15,328 | -6.23% | 77만 |
|---|
| 2026.06.16 | ₩16,938 | ₩17,085 | ₩16,187 | ₩16,348 | -3.48% | 69.3만 |
|---|
| 2026.06.15 | ₩17,286 | ₩17,648 | ₩17,045 | ₩17,058 | -1.32% | 61.8만 |
|---|
| 2026.06.12 | ₩17,581 | ₩17,957 | ₩17,581 | ₩17,648 | +0.38% | 48.3만 |
|---|
| 2026.06.11 | ₩18,239 | ₩18,386 | ₩17,675 | ₩17,769 | -2.57% | 60.8만 |
|---|
| 2026.06.10 | ₩18,064 | ₩18,708 | ₩17,890 | ₩17,997 | -0.37% | 61.9만 |
|---|
| 2026.06.09 | ₩17,836 | ₩17,984 | ₩17,193 | ₩17,796 | -0.23% | 87만 |
|---|
| 2026.06.08 | ₩17,608 | ₩18,212 | ₩17,608 | ₩18,011 | +2.28% | 71.4만 |
|---|
| 2026.06.05 | ₩18,386 | ₩18,440 | ₩17,139 | ₩17,340 | -5.69% | 37.3만 |
|---|
| 2026.06.04 | ₩17,984 | ₩18,560 | ₩17,876 | ₩18,319 | +1.86% | 36.9만 |
|---|
| 2026.06.03 | ₩18,426 | ₩18,426 | ₩17,555 | ₩17,917 | -2.77% | 58.8만 |
|---|
| 2026.06.02 | ₩18,601 | ₩19,070 | ₩18,239 | ₩18,239 | -1.95% | 50.6만 |
|---|
| 2026.06.01 | ₩18,614 | ₩18,842 | ₩18,332 | ₩18,601 | -0.07% | 61.1만 |
|---|
| 2026.05.29 | ₩18,641 | ₩18,855 | ₩17,957 | ₩18,332 | -1.65% | 49.9만 |
|---|
| 2026.05.28 | ₩19,083 | ₩19,083 | ₩18,239 | ₩18,695 | -2.04% | 67.4만 |
|---|
| 2026.05.27 | ₩19,566 | ₩19,566 | ₩18,735 | ₩18,802 | -3.91% | 36.7만 |
|---|
| 2026.05.26 | ₩19,057 | ₩19,660 | ₩18,775 | ₩19,499 | +2.32% | 51.1만 |
|---|
| 2026.05.22 | ₩19,204 | ₩19,566 | ₩18,882 | ₩19,070 | -0.70% | 48만 |
|---|
| 2026.05.21 | ₩19,030 | ₩19,472 | ₩18,467 | ₩19,446 | +2.18% | 99.8만 |
|---|
| 2026.05.20 | ₩18,292 | ₩18,641 | ₩18,252 | ₩18,440 | +0.81% | 27.3만 |
|---|
| 2026.05.19 | ₩18,453 | ₩18,909 | ₩18,064 | ₩18,399 | -0.29% | 40만 |
|---|
| 2026.05.18 | ₩17,461 | ₩18,802 | ₩17,246 | ₩18,185 | +4.15% | 38.1만 |
|---|
| 2026.05.15 | ₩17,970 | ₩18,373 | ₩17,420 | ₩17,528 | -2.46% | 45.9만 |
|---|
| 2026.05.14 | ₩17,622 | ₩18,373 | ₩17,622 | ₩18,064 | +2.51% | 42.3만 |
|---|
| 2026.05.13 | ₩17,675 | ₩18,037 | ₩17,246 | ₩17,608 | -0.38% | 66.4만 |
|---|
| 2026.05.12 | ₩18,037 | ₩18,118 | ₩17,461 | ₩17,675 | -2.01% | 40.7만 |
|---|
| 2026.05.11 | ₩17,809 | ₩17,970 | ₩17,555 | ₩17,836 | +0.15% | 39.2만 |
|---|
| 2026.05.08 | ₩18,024 | ₩18,225 | ₩17,581 | ₩17,608 | -2.31% | 48.7만 |
|---|
| 2026.05.07 | ₩18,118 | ₩18,426 | ₩17,501 | ₩18,037 | -0.44% | 54.3만 |
|---|
| 2026.05.06 | ₩18,802 | ₩18,990 | ₩18,252 | ₩18,332 | -2.50% | 47.3만 |
|---|
| 2026.05.05 | ₩18,386 | ₩19,459 | ₩18,386 | ₩19,083 | +3.79% | 56.1만 |
|---|
| 2026.05.04 | ₩19,016 | ₩19,016 | ₩17,957 | ₩18,480 | -2.82% | 65만 |
|---|
| 2026.05.01 | ₩19,325 | ₩19,432 | ₩18,037 | ₩18,869 | -2.36% | 101만 |
|---|
| 2026.04.30 | ₩21,618 | ₩21,618 | ₩19,043 | ₩19,647 | -9.12% | 163.1만 |
|---|
| 2026.04.29 | ₩22,812 | ₩23,201 | ₩22,235 | ₩23,201 | +1.70% | 51.2만 |
|---|
| 2026.04.28 | ₩23,509 | ₩23,710 | ₩22,369 | ₩22,490 | -4.34% | 31.8만 |
|---|
| 2026.04.27 | ₩23,643 | ₩24,072 | ₩23,187 | ₩23,187 | -1.93% | 27.3만 |
|---|
| 2026.04.24 | ₩22,785 | ₩23,509 | ₩22,745 | ₩23,402 | +2.71% | 45.8만 |
|---|
| 2026.04.23 | ₩23,013 | ₩23,563 | ₩22,745 | ₩22,865 | -0.64% | 31만 |
|---|
| 2026.04.22 | ₩22,584 | ₩23,187 | ₩22,584 | ₩22,879 | +1.31% | 34.4만 |
|---|
| 2026.04.21 | ₩22,195 | ₩22,718 | ₩22,074 | ₩22,315 | +0.54% | 24.3만 |
|---|
| 2026.04.20 | ₩22,007 | ₩22,141 | ₩21,685 | ₩21,900 | -0.49% | 20.9만 |
|---|
| 2026.04.17 | ₩22,007 | ₩22,503 | ₩21,672 | ₩22,128 | +0.55% | 44.8만 |
|---|
| 2026.04.16 | ₩21,953 | ₩22,731 | ₩21,631 | ₩22,691 | +3.36% | 39.2만 |
|---|
| 2026.04.15 | ₩21,591 | ₩22,195 | ₩21,417 | ₩22,074 | +2.24% | 25만 |
|---|
| 2026.04.14 | ₩22,758 | ₩22,879 | ₩21,792 | ₩21,819 | -4.12% | 32.6만 |
|---|
| 2026.04.13 | ₩22,101 | ₩22,946 | ₩22,101 | ₩22,892 | +3.58% | 39.8만 |
|---|
| 2026.04.10 | ₩22,275 | ₩22,651 | ₩21,980 | ₩22,141 | -0.60% | 24.6만 |
|---|
| 2026.04.09 | ₩22,409 | ₩22,825 | ₩22,275 | ₩22,275 | -0.60% | 27.2만 |
|---|
| 2026.04.08 | ₩22,798 | ₩23,066 | ₩22,369 | ₩22,476 | -1.41% | 31.4만 |
|---|
| 2026.04.07 | ₩22,302 | ₩23,201 | ₩22,168 | ₩23,147 | +3.79% | 36.9만 |
|---|
| 2026.04.06 | ₩21,819 | ₩22,624 | ₩21,551 | ₩22,275 | +2.09% | 24.7만 |
|---|
| 2026.04.02 | ₩21,712 | ₩22,396 | ₩21,712 | ₩21,900 | +0.86% | 24.7만 |
|---|
| 2026.04.01 | ₩22,087 | ₩22,570 | ₩21,564 | ₩21,605 | -2.19% | 36.3만 |
|---|
| 2026.03.31 | ₩22,758 | ₩23,281 | ₩22,141 | ₩22,517 | -1.06% | 31.8만 |
|---|
| 2026.03.30 | ₩23,965 | ₩23,965 | ₩22,423 | ₩22,476 | -6.21% | 62만 |
|---|
| 2026.03.27 | ₩21,900 | ₩23,643 | ₩21,900 | ₩23,616 | +7.84% | 56.4만 |
|---|
| 2026.03.26 | ₩21,256 | ₩22,315 | ₩21,135 | ₩22,020 | +3.60% | 44만 |
|---|
| 2026.03.25 | ₩20,974 | ₩21,578 | ₩20,518 | ₩21,256 | +1.34% | 41.8만 |
|---|
| 2026.03.24 | ₩21,524 | ₩22,476 | ₩20,720 | ₩21,068 | -2.12% | 57.7만 |
|---|
| 2026.03.23 | ₩21,605 | ₩22,892 | ₩21,605 | ₩22,624 | +4.72% | 36.8만 |
|---|
| 2026.03.20 | ₩21,497 | ₩21,833 | ₩21,068 | ₩21,739 | +1.12% | 73.3만 |
|---|
| 2026.03.19 | ₩21,323 | ₩21,940 | ₩21,202 | ₩21,417 | +0.44% | 37.2만 |
|---|
| 2026.03.18 | ₩21,886 | ₩22,061 | ₩21,524 | ₩21,538 | -1.59% | 41.4만 |
|---|
| 2026.03.17 | ₩21,484 | ₩21,913 | ₩21,175 | ₩21,846 | +1.69% | 28만 |
|---|
| 2026.03.16 | ₩21,363 | ₩21,538 | ₩20,961 | ₩21,149 | -1.00% | 26.7만 |
|---|
| 2026.03.13 | ₩21,350 | ₩21,564 | ₩20,733 | ₩21,149 | -0.94% | 38.9만 |
|---|
| 2026.03.12 | ₩21,846 | ₩21,846 | ₩20,934 | ₩21,323 | -2.39% | 33만 |
|---|
| 2026.03.11 | ₩21,699 | ₩22,101 | ₩21,390 | ₩22,020 | +1.48% | 30.2만 |
|---|
| 2026.03.10 | ₩21,551 | ₩22,329 | ₩21,538 | ₩21,900 | +1.62% | 42만 |
|---|
| 2026.03.09 | ₩21,243 | ₩21,913 | ₩20,559 | ₩21,886 | +3.03% | 50만 |
|---|
| 2026.03.06 | ₩21,390 | ₩21,497 | ₩20,854 | ₩21,336 | -0.25% | 39.9만 |
|---|
| 2026.03.05 | ₩22,181 | ₩22,181 | ₩21,269 | ₩21,605 | -2.60% | 46.4만 |
|---|
| 2026.03.04 | ₩22,476 | ₩22,691 | ₩21,926 | ₩22,181 | -1.31% | 38.2만 |
|---|
| 2026.03.03 | ₩22,865 | ₩23,254 | ₩22,409 | ₩22,637 | -1.00% | 29.2만 |
|---|
| 2026.03.02 | ₩24,086 | ₩24,139 | ₩22,329 | ₩23,174 | -3.79% | 29.9만 |
|---|
| 2026.02.27 | ₩23,268 | ₩23,817 | ₩22,852 | ₩23,589 | +1.38% | 52.3만 |
|---|
| 2026.02.26 | ₩23,120 | ₩23,589 | ₩22,865 | ₩23,335 | +0.93% | 23.8만 |
|---|
| 2026.02.25 | ₩23,965 | ₩23,965 | ₩22,691 | ₩23,496 | -1.96% | 39.9만 |
|---|
| 2026.02.24 | ₩24,676 | ₩24,743 | ₩23,361 | ₩23,563 | -4.51% | 75.7만 |
|---|
| 2026.02.23 | ₩24,528 | ₩25,185 | ₩24,099 | ₩24,582 | +0.22% | 31.3만 |
|---|
| 2026.02.20 | ₩24,622 | ₩24,930 | ₩24,153 | ₩24,703 | +0.33% | 43.3만 |
|---|
| 2026.02.19 | ₩24,863 | ₩25,306 | ₩24,609 | ₩24,984 | +0.49% | 52.3만 |
|---|
| 2026.02.18 | ₩25,454 | ₩25,708 | ₩24,542 | ₩24,770 | -2.69% | 40.6만 |
|---|
| 2026.02.17 | ₩24,971 | ₩25,346 | ₩24,059 | ₩25,145 | +0.70% | 28.5만 |
|---|
| 2026.02.13 | ₩24,528 | ₩25,158 | ₩24,273 | ₩24,890 | +1.48% | 36.4만 |
|---|
| 2026.02.12 | ₩25,427 | ₩25,762 | ₩23,925 | ₩24,340 | -4.27% | 63.4만 |
|---|
| 2026.02.11 | ₩25,494 | ₩25,655 | ₩24,729 | ₩25,400 | -0.37% | 27.5만 |
|---|
| 2026.02.10 | ₩25,574 | ₩25,574 | ₩24,260 | ₩24,998 | -2.25% | 25.8만 |
|---|
| 2026.02.09 | ₩24,783 | ₩25,641 | ₩24,434 | ₩25,454 | +2.71% | 41만 |
|---|
| 2026.02.06 | ₩25,185 | ₩25,936 | ₩24,863 | ₩24,890 | -1.17% | 58.7만 |
|---|
| 2026.02.05 | ₩25,480 | ₩25,480 | ₩22,771 | ₩25,185 | -1.16% | 99.1만 |
|---|
| 2026.02.04 | ₩26,540 | ₩26,888 | ₩26,003 | ₩26,298 | -0.91% | 33.3만 |
|---|
| 2026.02.03 | ₩26,258 | ₩26,647 | ₩25,655 | ₩26,339 | +0.31% | 32.7만 |
|---|
| 2026.02.02 | ₩25,574 | ₩26,607 | ₩25,534 | ₩26,272 | +2.73% | 31.5만 |
|---|
| 2026.01.30 | ₩25,829 | ₩26,218 | ₩25,427 | ₩26,205 | +1.45% | 37.1만 |
|---|
| 2026.01.29 | ₩26,084 | ₩26,553 | ₩25,655 | ₩26,339 | +0.98% | 37.7만 |
|---|
| 2026.01.28 | ₩26,526 | ₩26,674 | ₩24,957 | ₩25,239 | -4.85% | 34.7만 |
|---|
| 2026.01.27 | ₩26,111 | ₩26,768 | ₩26,111 | ₩26,379 | +1.03% | 21.9만 |
|---|
| 2026.01.26 | ₩26,473 | ₩26,473 | ₩25,829 | ₩25,909 | -2.13% | 28.5만 |
|---|
| 2026.01.23 | ₩26,674 | ₩27,304 | ₩25,963 | ₩26,097 | -2.16% | 30.6만 |
|---|
| 2026.01.22 | ₩26,272 | ₩26,593 | ₩26,017 | ₩26,325 | +0.20% | 24.7만 |
|---|
| 2026.01.21 | ₩25,427 | ₩26,352 | ₩25,091 | ₩26,191 | +3.01% | 51.8만 |
|---|
| 2026.01.20 | ₩25,802 | ₩26,124 | ₩24,796 | ₩24,823 | -3.79% | 36.3만 |
|---|
| 2026.01.16 | ₩26,191 | ₩26,446 | ₩25,802 | ₩26,057 | -0.51% | 30.3만 |
|---|
| 2026.01.15 | ₩25,789 | ₩26,500 | ₩25,239 | ₩26,312 | +2.03% | 33.1만 |
|---|
| 2026.01.14 | ₩25,735 | ₩26,768 | ₩25,735 | ₩26,057 | +1.25% | 30.9만 |
|---|
| 2026.01.13 | ₩25,507 | ₩25,749 | ₩25,199 | ₩25,480 | -0.11% | 22.8만 |
|---|
| 2026.01.12 | ₩25,521 | ₩25,708 | ₩25,051 | ₩25,185 | -1.31% | 40.8만 |
|---|
| 2026.01.09 | ₩25,561 | ₩25,883 | ₩24,890 | ₩25,440 | -0.47% | 25만 |
|---|
| 2026.01.08 | ₩24,139 | ₩25,521 | ₩24,139 | ₩25,319 | +4.89% | 35.1만 |
|---|
| 2026.01.07 | ₩24,394 | ₩24,461 | ₩23,992 | ₩24,179 | -0.88% | 34.5만 |
|---|
| 2026.01.06 | ₩24,381 | ₩24,622 | ₩24,059 | ₩24,354 | -0.11% | 43.7만 |
|---|
| 2026.01.05 | ₩23,509 | ₩24,944 | ₩23,415 | ₩24,314 | +3.42% | 69.6만 |
|---|
| 2026.01.02 | ₩21,779 | ₩22,838 | ₩21,363 | ₩22,731 | +4.37% | 38.2만 |
|---|
| 2025.12.31 | ₩21,524 | ₩21,739 | ₩21,243 | ₩21,497 | -0.12% | 23.9만 |
|---|
| 2025.12.30 | ₩21,900 | ₩22,087 | ₩21,618 | ₩21,618 | -1.29% | 23만 |
|---|
| 2025.12.29 | ₩22,114 | ₩22,195 | ₩21,739 | ₩21,859 | -1.15% | 19.8만 |
|---|
| 2025.12.26 | ₩22,248 | ₩22,248 | ₩21,752 | ₩21,940 | -1.39% | 18.8만 |
|---|
| 2025.12.24 | ₩22,289 | ₩22,342 | ₩21,913 | ₩22,168 | -0.54% | 10.1만 |
|---|
| 2025.12.23 | ₩22,222 | ₩22,651 | ₩21,994 | ₩22,275 | +0.24% | 32.5만 |
|---|
| 2025.12.22 | ₩22,128 | ₩22,704 | ₩22,087 | ₩22,248 | +0.55% | 40.7만 |
|---|
| 2025.12.19 | ₩21,524 | ₩22,195 | ₩21,524 | ₩21,779 | +1.18% | 106.5만 |
|---|
| 2025.12.18 | ₩21,859 | ₩22,087 | ₩21,417 | ₩21,538 | -1.47% | 43.3만 |
|---|
| 2025.12.17 | ₩21,792 | ₩21,953 | ₩21,444 | ₩21,739 | -0.25% | 23.3만 |
|---|
| 2025.12.16 | ₩21,846 | ₩21,846 | ₩20,934 | ₩21,564 | -1.29% | 42.2만 |
|---|
| 2025.12.15 | ₩22,235 | ₩22,584 | ₩21,833 | ₩22,195 | -0.18% | 46.9만 |
|---|
| 2025.12.12 | ₩22,973 | ₩23,080 | ₩21,967 | ₩22,101 | -3.79% | 37만 |
|---|
| 2025.12.11 | ₩22,490 | ₩23,120 | ₩22,463 | ₩22,812 | +1.43% | 26만 |
|---|
| 2025.12.10 | ₩22,436 | ₩23,053 | ₩22,154 | ₩22,825 | +1.73% | 37.7만 |
|---|
| 2025.12.09 | ₩22,128 | ₩22,785 | ₩22,114 | ₩22,530 | +1.82% | 36.4만 |
|---|
| 2025.12.08 | ₩22,396 | ₩22,543 | ₩21,953 | ₩22,034 | -1.62% | 24.3만 |
|---|
| 2025.12.05 | ₩22,114 | ₩23,013 | ₩22,114 | ₩22,570 | +2.06% | 48.6만 |
|---|
| 2025.12.04 | ₩21,819 | ₩22,396 | ₩21,712 | ₩22,114 | +1.35% | 33.4만 |
|---|
| 2025.12.03 | ₩21,403 | ₩22,114 | ₩21,243 | ₩22,020 | +2.88% | 39.2만 |
|---|
| 2025.12.02 | ₩20,867 | ₩21,162 | ₩20,223 | ₩21,095 | +1.09% | 27.7만 |
|---|
| 2025.12.01 | ₩20,197 | ₩21,028 | ₩20,116 | ₩20,639 | +2.19% | 28.7만 |
|---|
| 2025.11.28 | ₩19,915 | ₩20,438 | ₩19,875 | ₩20,250 | +1.68% | 17.8만 |
|---|
| 2025.11.26 | ₩19,969 | ₩20,478 | ₩19,969 | ₩20,049 | +0.40% | 42.5만 |
|---|
| 2025.11.25 | ₩19,928 | ₩20,398 | ₩19,606 | ₩20,170 | +1.21% | 40.5만 |
|---|
| 2025.11.24 | ₩19,446 | ₩20,062 | ₩19,110 | ₩19,767 | +1.66% | 50.2만 |
|---|
| 2025.11.21 | ₩18,641 | ₩19,781 | ₩18,399 | ₩19,741 | +5.90% | 56.5만 |
|---|
| 2025.11.20 | ₩20,183 | ₩20,478 | ₩18,560 | ₩18,627 | -7.71% | 76.8만 |
|---|
| 2025.11.19 | ₩19,928 | ₩20,585 | ₩19,794 | ₩20,009 | +0.40% | 47.4만 |
|---|
| 2025.11.18 | ₩20,223 | ₩21,001 | ₩19,875 | ₩20,545 | +1.59% | 31.2만 |
|---|
| 2025.11.17 | ₩20,693 | ₩20,961 | ₩20,143 | ₩20,304 | -1.88% | 45.9만 |
|---|
| 2025.11.14 | ₩20,290 | ₩20,720 | ₩19,606 | ₩20,639 | +1.72% | 35.9만 |
|---|
| 2025.11.13 | ₩20,626 | ₩20,934 | ₩19,888 | ₩20,197 | -2.08% | 52.6만 |
|---|
| 2025.11.12 | ₩21,430 | ₩21,605 | ₩20,626 | ₩20,706 | -3.38% | 56만 |
|---|
| 2025.11.11 | ₩20,921 | ₩22,195 | ₩20,921 | ₩21,658 | +3.53% | 39.9만 |
|---|
| 2025.11.10 | ₩20,787 | ₩20,934 | ₩20,183 | ₩20,733 | -0.26% | 39.1만 |
|---|
| 2025.11.07 | ₩20,612 | ₩20,693 | ₩20,183 | ₩20,585 | -0.13% | 75만 |
|---|
| 2025.11.06 | ₩20,894 | ₩21,471 | ₩20,277 | ₩20,505 | -1.86% | 41.9만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,524 | ₩20,827 | ₩21,055 | -0.13% | 47.3만 |
|---|
| 2025.11.04 | ₩21,202 | ₩21,779 | ₩21,108 | ₩21,229 | +0.13% | 70.9만 |
|---|
| 2025.11.03 | ₩21,484 | ₩22,007 | ₩21,135 | ₩21,658 | +0.81% | 77만 |
|---|
| 2025.10.31 | ₩21,564 | ₩21,645 | ₩20,880 | ₩21,377 | -0.87% | 53.6만 |
|---|
| 2025.10.30 | ₩21,363 | ₩22,235 | ₩21,135 | ₩21,403 | +0.19% | 52.4만 |
|---|
| 2025.10.29 | ₩22,356 | ₩22,503 | ₩21,471 | ₩21,605 | -3.36% | 84.9만 |
|---|
| 2025.10.28 | ₩22,074 | ₩22,677 | ₩21,792 | ₩22,087 | +0.06% | 69.6만 |
|---|
| 2025.10.27 | ₩22,932 | ₩23,415 | ₩22,289 | ₩22,610 | -1.40% | 136만 |
|---|
| 2025.10.24 | ₩21,846 | ₩22,677 | ₩21,725 | ₩22,610 | +3.50% | 119.8만 |
|---|
| 2025.10.23 | ₩20,210 | ₩22,731 | ₩19,378 | ₩22,061 | +9.16% | 166.3만 |
|---|
| 2025.10.22 | ₩16,468 | ₩17,206 | ₩16,214 | ₩17,125 | +3.99% | 54.6만 |
|---|
| 2025.10.21 | ₩15,986 | ₩16,401 | ₩15,892 | ₩16,146 | +1.01% | 35.6만 |
|---|
| 2025.10.20 | ₩15,288 | ₩15,999 | ₩15,288 | ₩15,892 | +3.95% | 33만 |
|---|
| 2025.10.17 | ₩15,154 | ₩15,583 | ₩14,966 | ₩15,208 | +0.35% | 46.8만 |
|---|
| 2025.10.16 | ₩15,905 | ₩16,026 | ₩15,168 | ₩15,302 | -3.79% | 43.2만 |
|---|
| 2025.10.15 | ₩15,463 | ₩16,026 | ₩15,127 | ₩15,905 | +2.86% | 84.8만 |
|---|
| 2025.10.14 | ₩14,376 | ₩15,436 | ₩14,309 | ₩15,328 | +6.62% | 80.7만 |
|---|
| 2025.10.13 | ₩14,148 | ₩14,685 | ₩13,800 | ₩14,685 | +3.79% | 105.8만 |
|---|
| 2025.10.10 | ₩14,484 | ₩14,685 | ₩13,826 | ₩13,853 | -4.35% | 108.1만 |
|---|