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 | ₩13,588 | ₩13,749 | ₩13,481 | ₩13,521 | -0.49% | 60.8만 |
| 2026.10.08 | ₩13,628 | ₩13,695 | ₩13,427 | ₩13,615 | -0.10% | 51.8만 |
| 2026.10.07 | ₩13,735 | ₩13,842 | ₩13,373 | ₩13,548 | -1.37% | 59만 |
| 2026.10.06 | ₩14,084 | ₩14,218 | ₩13,615 | ₩13,802 | -2.00% | 58만 |
| 2026.10.05 | ₩13,347 | ₩14,392 | ₩13,239 | ₩14,084 | +5.52% | 105.9만 |
| 2026.10.02 | ₩13,092 | ₩13,641 | ₩13,052 | ₩13,293 | +1.54% | 62.4만 |
| 2026.10.01 | ₩13,052 | ₩13,293 | ₩12,945 | ₩13,079 | +0.21% | 78.2만 |
| 2026.09.30 | ₩13,038 | ₩13,253 | ₩12,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,998 |
| -0.31% |
| 78.3만 |
| 2026.09.29 | ₩13,239 | ₩13,333 | ₩12,931 | ₩13,012 | -1.72% | 86.6만 |
|---|
| 2026.09.28 | ₩14,030 | ₩14,110 | ₩13,414 | ₩13,440 | -4.20% | 61.9만 |
|---|
| 2026.09.25 | ₩14,030 | ₩14,365 | ₩13,909 | ₩13,923 | -0.76% | 88.5만 |
|---|
| 2026.09.24 | ₩14,419 | ₩14,499 | ₩14,003 | ₩14,057 | -2.51% | 66.3만 |
|---|
| 2026.09.23 | ₩14,646 | ₩14,727 | ₩14,244 | ₩14,244 | -2.74% | 64.4만 |
|---|
| 2026.09.22 | ₩14,834 | ₩15,156 | ₩14,365 | ₩14,660 | -1.17% | 69.1만 |
|---|
| 2026.09.21 | ₩14,995 | ₩15,075 | ₩14,526 | ₩14,660 | -2.23% | 66.1만 |
|---|
| 2026.09.18 | ₩15,236 | ₩15,611 | ₩14,968 | ₩15,075 | -1.06% | 90.2만 |
|---|
| 2026.09.17 | ₩15,517 | ₩15,598 | ₩15,263 | ₩15,276 | -1.55% | 64.2만 |
|---|
| 2026.09.16 | ₩16,455 | ₩16,563 | ₩15,156 | ₩15,343 | -6.76% | 50.5만 |
|---|
| 2026.09.15 | ₩16,496 | ₩16,831 | ₩16,402 | ₩16,429 | -0.41% | 49.1만 |
|---|
| 2026.09.14 | ₩16,723 | ₩16,723 | ₩15,986 | ₩16,375 | -2.08% | 47.7만 |
|---|
| 2026.09.11 | ₩16,871 | ₩17,032 | ₩16,576 | ₩16,750 | -0.71% | 33.3만 |
|---|
| 2026.09.10 | ₩17,005 | ₩17,005 | ₩16,375 | ₩16,790 | -1.26% | 35만 |
|---|
| 2026.09.09 | ₩16,965 | ₩17,099 | ₩16,643 | ₩16,911 | -0.32% | 41.5만 |
|---|
| 2026.09.08 | ₩17,125 | ₩17,340 | ₩16,710 | ₩16,710 | -2.43% | 39.5만 |
|---|
| 2026.09.04 | ₩16,522 | ₩16,804 | ₩15,383 | ₩16,804 | +1.70% | 32.9만 |
|---|
| 2026.09.03 | ₩16,817 | ₩17,045 | ₩16,710 | ₩16,790 | -0.16% | 43.1만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,898 | ₩16,308 | ₩16,737 | +2.38% | 45.3만 |
|---|
| 2026.09.01 | ₩16,723 | ₩16,898 | ₩16,455 | ₩16,603 | -0.72% | 59.9만 |
|---|
| 2026.08.31 | ₩16,884 | ₩17,233 | ₩16,589 | ₩16,656 | -1.35% | 60.5만 |
|---|
| 2026.08.28 | ₩16,522 | ₩16,656 | ₩16,415 | ₩16,563 | +0.24% | 26.8만 |
|---|
| 2026.08.27 | ₩16,013 | ₩16,697 | ₩15,745 | ₩16,469 | +2.85% | 38.1만 |
|---|
| 2026.08.26 | ₩16,094 | ₩16,241 | ₩15,785 | ₩16,067 | -0.17% | 39.5만 |
|---|
| 2026.08.25 | ₩16,053 | ₩16,308 | ₩15,826 | ₩16,161 | +0.67% | 44.8만 |
|---|
| 2026.08.24 | ₩16,683 | ₩16,683 | ₩16,027 | ₩16,147 | -3.21% | 37.8만 |
|---|
| 2026.08.21 | ₩16,589 | ₩16,911 | ₩16,496 | ₩16,777 | +1.13% | 35.5만 |
|---|
| 2026.08.20 | ₩17,045 | ₩17,233 | ₩16,469 | ₩16,469 | -3.38% | 58.6만 |
|---|
| 2026.08.19 | ₩17,018 | ₩17,192 | ₩16,790 | ₩16,951 | -0.39% | 42.2만 |
|---|
| 2026.08.18 | ₩16,924 | ₩16,924 | ₩16,402 | ₩16,777 | -0.87% | 54.1만 |
|---|
| 2026.08.17 | ₩16,844 | ₩17,099 | ₩16,683 | ₩16,911 | +0.40% | 31.7만 |
|---|
| 2026.08.14 | ₩16,616 | ₩17,219 | ₩16,469 | ₩16,683 | +0.40% | 47.5만 |
|---|
| 2026.08.13 | ₩16,442 | ₩17,112 | ₩16,214 | ₩16,603 | +0.98% | 74.1만 |
|---|
| 2026.08.12 | ₩16,402 | ₩16,777 | ₩16,228 | ₩16,683 | +1.72% | 73.8만 |
|---|
| 2026.08.11 | ₩16,321 | ₩16,777 | ₩16,268 | ₩16,656 | +2.05% | 65만 |
|---|
| 2026.08.10 | ₩15,236 | ₩16,388 | ₩15,236 | ₩16,375 | +7.48% | 62.4만 |
|---|
| 2026.08.07 | ₩14,834 | ₩15,303 | ₩14,834 | ₩15,209 | +2.53% | 38.8만 |
|---|
| 2026.08.06 | ₩14,834 | ₩15,316 | ₩14,713 | ₩14,981 | +0.99% | 42.9만 |
|---|
| 2026.08.05 | ₩15,062 | ₩15,075 | ₩14,459 | ₩14,673 | -2.58% | 54.1만 |
|---|
| 2026.08.04 | ₩14,244 | ₩15,129 | ₩13,829 | ₩15,035 | +5.55% | 65.1만 |
|---|
| 2026.08.03 | ₩14,070 | ₩14,419 | ₩13,950 | ₩14,352 | +2.00% | 63.6만 |
|---|
| 2026.07.31 | ₩14,070 | ₩14,606 | ₩13,695 | ₩14,258 | +1.33% | 77.5만 |
|---|
| 2026.07.30 | ₩13,990 | ₩14,110 | ₩13,333 | ₩13,869 | -0.86% | 111.4만 |
|---|
| 2026.07.29 | ₩14,888 | ₩14,888 | ₩13,119 | ₩13,226 | -11.16% | 160.4만 |
|---|
| 2026.07.28 | ₩15,276 | ₩15,290 | ₩14,258 | ₩14,325 | -6.23% | 63.7만 |
|---|
| 2026.07.27 | ₩15,424 | ₩15,692 | ₩14,995 | ₩15,048 | -2.43% | 61만 |
|---|
| 2026.07.24 | ₩16,000 | ₩16,308 | ₩15,504 | ₩15,638 | -2.26% | 85.6만 |
|---|
| 2026.07.23 | ₩16,201 | ₩16,442 | ₩15,665 | ₩15,812 | -2.40% | 79만 |
|---|
| 2026.07.22 | ₩15,571 | ₩16,362 | ₩15,115 | ₩16,027 | +2.93% | 93.1만 |
|---|
| 2026.07.21 | ₩14,874 | ₩15,464 | ₩14,754 | ₩15,290 | +2.79% | 81.3만 |
|---|
| 2026.07.20 | ₩15,048 | ₩15,276 | ₩14,767 | ₩14,995 | -0.36% | 79.3만 |
|---|
| 2026.07.17 | ₩15,397 | ₩15,437 | ₩14,981 | ₩15,196 | -1.31% | 57.9만 |
|---|
| 2026.07.16 | ₩15,330 | ₩15,410 | ₩15,129 | ₩15,397 | +0.44% | 51.8만 |
|---|
| 2026.07.15 | ₩15,383 | ₩15,638 | ₩14,821 | ₩15,223 | -1.05% | 61.6만 |
|---|
| 2026.07.14 | ₩15,424 | ₩15,504 | ₩14,888 | ₩15,477 | +0.35% | 57.5만 |
|---|
| 2026.07.13 | ₩15,062 | ₩15,799 | ₩14,995 | ₩15,343 | +1.87% | 92.7만 |
|---|
| 2026.07.10 | ₩14,794 | ₩14,955 | ₩14,606 | ₩14,874 | +0.54% | 90.8만 |
|---|
| 2026.07.09 | ₩14,713 | ₩14,754 | ₩14,271 | ₩14,727 | +0.09% | 96.3만 |
|---|
| 2026.07.08 | ₩14,713 | ₩15,169 | ₩14,660 | ₩14,941 | +1.55% | 94만 |
|---|
| 2026.07.07 | ₩14,888 | ₩15,236 | ₩14,472 | ₩14,593 | -1.98% | 101.2만 |
|---|
| 2026.07.06 | ₩15,357 | ₩15,437 | ₩14,419 | ₩14,861 | -3.23% | 90.4만 |
|---|
| 2026.07.02 | ₩15,651 | ₩15,866 | ₩15,316 | ₩15,357 | -1.88% | 109.2만 |
|---|
| 2026.07.01 | ₩15,571 | ₩16,442 | ₩15,357 | ₩15,504 | -0.43% | 821.7만 |
|---|
| 2026.06.30 | ₩14,740 | ₩15,625 | ₩14,687 | ₩15,611 | +5.91% | 102.3만 |
|---|
| 2026.06.29 | ₩14,754 | ₩14,874 | ₩14,365 | ₩14,633 | -0.82% | 153.8만 |
|---|
| 2026.06.26 | ₩14,419 | ₩14,780 | ₩14,164 | ₩14,767 | +2.42% | 152만 |
|---|
| 2026.06.25 | ₩14,499 | ₩14,874 | ₩14,084 | ₩14,633 | +0.92% | 79.9만 |
|---|
| 2026.06.24 | ₩15,410 | ₩15,437 | ₩14,352 | ₩14,365 | -6.78% | 113.5만 |
|---|
| 2026.06.23 | ₩15,772 | ₩15,879 | ₩15,477 | ₩15,598 | -1.10% | 69만 |
|---|
| 2026.06.22 | ₩15,531 | ₩15,852 | ₩15,424 | ₩15,772 | +1.55% | 75.3만 |
|---|
| 2026.06.18 | ₩15,330 | ₩15,772 | ₩15,022 | ₩15,665 | +2.19% | 140.4만 |
|---|
| 2026.06.17 | ₩16,335 | ₩16,429 | ₩15,249 | ₩15,316 | -6.23% | 77만 |
|---|
| 2026.06.16 | ₩16,924 | ₩17,072 | ₩16,174 | ₩16,335 | -3.48% | 69.3만 |
|---|
| 2026.06.15 | ₩17,273 | ₩17,635 | ₩17,032 | ₩17,045 | -1.32% | 61.8만 |
|---|
| 2026.06.12 | ₩17,568 | ₩17,943 | ₩17,568 | ₩17,635 | +0.38% | 48.3만 |
|---|
| 2026.06.11 | ₩18,224 | ₩18,372 | ₩17,661 | ₩17,755 | -2.57% | 60.8만 |
|---|
| 2026.06.10 | ₩18,050 | ₩18,693 | ₩17,876 | ₩17,983 | -0.37% | 61.9만 |
|---|
| 2026.06.09 | ₩17,822 | ₩17,970 | ₩17,179 | ₩17,782 | -0.23% | 87만 |
|---|
| 2026.06.08 | ₩17,594 | ₩18,197 | ₩17,594 | ₩17,996 | +2.28% | 71.4만 |
|---|
| 2026.06.05 | ₩18,372 | ₩18,425 | ₩17,125 | ₩17,326 | -5.69% | 37.3만 |
|---|
| 2026.06.04 | ₩17,970 | ₩18,546 | ₩17,862 | ₩18,305 | +1.86% | 36.9만 |
|---|
| 2026.06.03 | ₩18,412 | ₩18,412 | ₩17,541 | ₩17,903 | -2.77% | 58.8만 |
|---|
| 2026.06.02 | ₩18,586 | ₩19,055 | ₩18,224 | ₩18,224 | -1.95% | 50.6만 |
|---|
| 2026.06.01 | ₩18,599 | ₩18,827 | ₩18,318 | ₩18,586 | -0.07% | 61.1만 |
|---|
| 2026.05.29 | ₩18,626 | ₩18,841 | ₩17,943 | ₩18,318 | -1.65% | 49.9만 |
|---|
| 2026.05.28 | ₩19,068 | ₩19,068 | ₩18,224 | ₩18,680 | -2.04% | 67.4만 |
|---|
| 2026.05.27 | ₩19,551 | ₩19,551 | ₩18,720 | ₩18,787 | -3.91% | 36.7만 |
|---|
| 2026.05.26 | ₩19,042 | ₩19,645 | ₩18,760 | ₩19,484 | +2.32% | 51.1만 |
|---|
| 2026.05.22 | ₩19,189 | ₩19,551 | ₩18,867 | ₩19,055 | -0.70% | 48만 |
|---|
| 2026.05.21 | ₩19,015 | ₩19,457 | ₩18,452 | ₩19,430 | +2.18% | 99.8만 |
|---|
| 2026.05.20 | ₩18,278 | ₩18,626 | ₩18,238 | ₩18,425 | +0.81% | 27.3만 |
|---|
| 2026.05.19 | ₩18,439 | ₩18,894 | ₩18,050 | ₩18,385 | -0.29% | 40만 |
|---|
| 2026.05.18 | ₩17,447 | ₩18,787 | ₩17,233 | ₩18,171 | +4.15% | 38.1만 |
|---|
| 2026.05.15 | ₩17,956 | ₩18,358 | ₩17,407 | ₩17,514 | -2.46% | 45.9만 |
|---|
| 2026.05.14 | ₩17,608 | ₩18,358 | ₩17,608 | ₩18,050 | +2.51% | 42.3만 |
|---|
| 2026.05.13 | ₩17,661 | ₩18,023 | ₩17,233 | ₩17,594 | -0.38% | 66.4만 |
|---|
| 2026.05.12 | ₩18,023 | ₩18,104 | ₩17,447 | ₩17,661 | -2.01% | 40.7만 |
|---|
| 2026.05.11 | ₩17,795 | ₩17,956 | ₩17,541 | ₩17,822 | +0.15% | 39.2만 |
|---|
| 2026.05.08 | ₩18,010 | ₩18,211 | ₩17,568 | ₩17,594 | -2.31% | 48.7만 |
|---|
| 2026.05.07 | ₩18,104 | ₩18,412 | ₩17,487 | ₩18,023 | -0.44% | 54.3만 |
|---|
| 2026.05.06 | ₩18,787 | ₩18,975 | ₩18,238 | ₩18,318 | -2.50% | 47.3만 |
|---|
| 2026.05.05 | ₩18,372 | ₩19,444 | ₩18,372 | ₩19,068 | +3.79% | 56.1만 |
|---|
| 2026.05.04 | ₩19,001 | ₩19,001 | ₩17,943 | ₩18,465 | -2.82% | 65만 |
|---|
| 2026.05.01 | ₩19,310 | ₩19,417 | ₩18,023 | ₩18,854 | -2.36% | 101만 |
|---|
| 2026.04.30 | ₩21,601 | ₩21,601 | ₩19,028 | ₩19,631 | -9.12% | 163.1만 |
|---|
| 2026.04.29 | ₩22,794 | ₩23,182 | ₩22,218 | ₩23,182 | +1.70% | 51.2만 |
|---|
| 2026.04.28 | ₩23,491 | ₩23,692 | ₩22,352 | ₩22,472 | -4.34% | 31.8만 |
|---|
| 2026.04.27 | ₩23,625 | ₩24,053 | ₩23,169 | ₩23,169 | -1.93% | 27.3만 |
|---|
| 2026.04.24 | ₩22,767 | ₩23,491 | ₩22,727 | ₩23,383 | +2.71% | 45.8만 |
|---|
| 2026.04.23 | ₩22,995 | ₩23,544 | ₩22,727 | ₩22,847 | -0.64% | 31만 |
|---|
| 2026.04.22 | ₩22,566 | ₩23,169 | ₩22,566 | ₩22,861 | +1.31% | 34.4만 |
|---|
| 2026.04.21 | ₩22,177 | ₩22,700 | ₩22,057 | ₩22,298 | +0.54% | 24.3만 |
|---|
| 2026.04.20 | ₩21,990 | ₩22,124 | ₩21,668 | ₩21,883 | -0.49% | 20.9만 |
|---|
| 2026.04.17 | ₩21,990 | ₩22,486 | ₩21,655 | ₩22,110 | +0.55% | 44.8만 |
|---|
| 2026.04.16 | ₩21,936 | ₩22,713 | ₩21,615 | ₩22,673 | +3.36% | 39.2만 |
|---|
| 2026.04.15 | ₩21,574 | ₩22,177 | ₩21,400 | ₩22,057 | +2.24% | 25만 |
|---|
| 2026.04.14 | ₩22,740 | ₩22,861 | ₩21,775 | ₩21,802 | -4.12% | 32.6만 |
|---|
| 2026.04.13 | ₩22,084 | ₩22,928 | ₩22,084 | ₩22,874 | +3.58% | 39.8만 |
|---|
| 2026.04.10 | ₩22,258 | ₩22,633 | ₩21,963 | ₩22,124 | -0.60% | 24.6만 |
|---|
| 2026.04.09 | ₩22,392 | ₩22,807 | ₩22,258 | ₩22,258 | -0.60% | 27.2만 |
|---|
| 2026.04.08 | ₩22,780 | ₩23,048 | ₩22,352 | ₩22,459 | -1.41% | 31.4만 |
|---|
| 2026.04.07 | ₩22,285 | ₩23,182 | ₩22,151 | ₩23,129 | +3.79% | 36.9만 |
|---|
| 2026.04.06 | ₩21,802 | ₩22,606 | ₩21,534 | ₩22,258 | +2.09% | 24.7만 |
|---|
| 2026.04.02 | ₩21,695 | ₩22,378 | ₩21,695 | ₩21,883 | +0.86% | 24.7만 |
|---|
| 2026.04.01 | ₩22,070 | ₩22,553 | ₩21,548 | ₩21,588 | -2.19% | 36.3만 |
|---|
| 2026.03.31 | ₩22,740 | ₩23,263 | ₩22,124 | ₩22,499 | -1.06% | 31.8만 |
|---|
| 2026.03.30 | ₩23,946 | ₩23,946 | ₩22,405 | ₩22,459 | -6.21% | 62만 |
|---|
| 2026.03.27 | ₩21,883 | ₩23,625 | ₩21,883 | ₩23,598 | +7.84% | 56.4만 |
|---|
| 2026.03.26 | ₩21,239 | ₩22,298 | ₩21,119 | ₩22,003 | +3.60% | 44만 |
|---|
| 2026.03.25 | ₩20,958 | ₩21,561 | ₩20,502 | ₩21,239 | +1.34% | 41.8만 |
|---|
| 2026.03.24 | ₩21,507 | ₩22,459 | ₩20,703 | ₩21,052 | -2.12% | 57.7만 |
|---|
| 2026.03.23 | ₩21,588 | ₩22,874 | ₩21,588 | ₩22,606 | +4.72% | 36.8만 |
|---|
| 2026.03.20 | ₩21,481 | ₩21,816 | ₩21,052 | ₩21,722 | +1.12% | 73.3만 |
|---|
| 2026.03.19 | ₩21,306 | ₩21,923 | ₩21,186 | ₩21,400 | +0.44% | 37.2만 |
|---|
| 2026.03.18 | ₩21,869 | ₩22,043 | ₩21,507 | ₩21,521 | -1.59% | 41.4만 |
|---|
| 2026.03.17 | ₩21,467 | ₩21,896 | ₩21,159 | ₩21,829 | +1.69% | 28만 |
|---|
| 2026.03.16 | ₩21,347 | ₩21,521 | ₩20,945 | ₩21,132 | -1.00% | 26.7만 |
|---|
| 2026.03.13 | ₩21,333 | ₩21,548 | ₩20,717 | ₩21,132 | -0.94% | 38.9만 |
|---|
| 2026.03.12 | ₩21,829 | ₩21,829 | ₩20,918 | ₩21,306 | -2.39% | 33만 |
|---|
| 2026.03.11 | ₩21,682 | ₩22,084 | ₩21,373 | ₩22,003 | +1.48% | 30.2만 |
|---|
| 2026.03.10 | ₩21,534 | ₩22,311 | ₩21,521 | ₩21,883 | +1.62% | 42만 |
|---|
| 2026.03.09 | ₩21,226 | ₩21,896 | ₩20,543 | ₩21,869 | +3.03% | 50만 |
|---|
| 2026.03.06 | ₩21,373 | ₩21,481 | ₩20,837 | ₩21,320 | -0.25% | 39.9만 |
|---|
| 2026.03.05 | ₩22,164 | ₩22,164 | ₩21,253 | ₩21,588 | -2.60% | 46.4만 |
|---|
| 2026.03.04 | ₩22,459 | ₩22,673 | ₩21,909 | ₩22,164 | -1.31% | 38.2만 |
|---|
| 2026.03.03 | ₩22,847 | ₩23,236 | ₩22,392 | ₩22,620 | -1.00% | 29.2만 |
|---|
| 2026.03.02 | ₩24,067 | ₩24,120 | ₩22,311 | ₩23,156 | -3.79% | 29.9만 |
|---|
| 2026.02.27 | ₩23,249 | ₩23,799 | ₩22,834 | ₩23,571 | +1.38% | 52.3만 |
|---|
| 2026.02.26 | ₩23,102 | ₩23,571 | ₩22,847 | ₩23,316 | +0.93% | 23.8만 |
|---|
| 2026.02.25 | ₩23,946 | ₩23,946 | ₩22,673 | ₩23,477 | -1.96% | 39.9만 |
|---|
| 2026.02.24 | ₩24,656 | ₩24,723 | ₩23,343 | ₩23,544 | -4.51% | 75.7만 |
|---|
| 2026.02.23 | ₩24,509 | ₩25,166 | ₩24,080 | ₩24,563 | +0.22% | 31.3만 |
|---|
| 2026.02.20 | ₩24,603 | ₩24,911 | ₩24,134 | ₩24,683 | +0.33% | 43.3만 |
|---|
| 2026.02.19 | ₩24,844 | ₩25,286 | ₩24,589 | ₩24,965 | +0.49% | 52.3만 |
|---|
| 2026.02.18 | ₩25,434 | ₩25,688 | ₩24,522 | ₩24,750 | -2.69% | 40.6만 |
|---|
| 2026.02.17 | ₩24,951 | ₩25,326 | ₩24,040 | ₩25,125 | +0.70% | 28.5만 |
|---|
| 2026.02.13 | ₩24,509 | ₩25,139 | ₩24,254 | ₩24,871 | +1.48% | 36.4만 |
|---|
| 2026.02.12 | ₩25,407 | ₩25,742 | ₩23,906 | ₩24,321 | -4.27% | 63.4만 |
|---|
| 2026.02.11 | ₩25,474 | ₩25,635 | ₩24,710 | ₩25,380 | -0.37% | 27.5만 |
|---|
| 2026.02.10 | ₩25,554 | ₩25,554 | ₩24,241 | ₩24,978 | -2.25% | 25.8만 |
|---|
| 2026.02.09 | ₩24,764 | ₩25,621 | ₩24,415 | ₩25,434 | +2.71% | 41만 |
|---|
| 2026.02.06 | ₩25,166 | ₩25,916 | ₩24,844 | ₩24,871 | -1.17% | 58.7만 |
|---|
| 2026.02.05 | ₩25,460 | ₩25,460 | ₩22,754 | ₩25,166 | -1.16% | 99.1만 |
|---|
| 2026.02.04 | ₩26,519 | ₩26,867 | ₩25,983 | ₩26,278 | -0.91% | 33.3만 |
|---|
| 2026.02.03 | ₩26,238 | ₩26,626 | ₩25,635 | ₩26,318 | +0.31% | 32.7만 |
|---|
| 2026.02.02 | ₩25,554 | ₩26,586 | ₩25,514 | ₩26,251 | +2.73% | 31.5만 |
|---|
| 2026.01.30 | ₩25,809 | ₩26,197 | ₩25,407 | ₩26,184 | +1.45% | 37.1만 |
|---|
| 2026.01.29 | ₩26,063 | ₩26,532 | ₩25,635 | ₩26,318 | +0.98% | 37.7만 |
|---|
| 2026.01.28 | ₩26,506 | ₩26,653 | ₩24,938 | ₩25,219 | -4.85% | 34.7만 |
|---|
| 2026.01.27 | ₩26,090 | ₩26,747 | ₩26,090 | ₩26,358 | +1.03% | 21.9만 |
|---|
| 2026.01.26 | ₩26,452 | ₩26,452 | ₩25,809 | ₩25,889 | -2.13% | 28.5만 |
|---|
| 2026.01.23 | ₩26,653 | ₩27,283 | ₩25,943 | ₩26,077 | -2.16% | 30.6만 |
|---|
| 2026.01.22 | ₩26,251 | ₩26,573 | ₩25,996 | ₩26,305 | +0.20% | 24.7만 |
|---|
| 2026.01.21 | ₩25,407 | ₩26,331 | ₩25,072 | ₩26,171 | +3.01% | 51.8만 |
|---|
| 2026.01.20 | ₩25,782 | ₩26,104 | ₩24,777 | ₩24,804 | -3.79% | 36.3만 |
|---|
| 2026.01.16 | ₩26,171 | ₩26,425 | ₩25,782 | ₩26,037 | -0.51% | 30.3만 |
|---|
| 2026.01.15 | ₩25,769 | ₩26,479 | ₩25,219 | ₩26,291 | +2.03% | 33.1만 |
|---|
| 2026.01.14 | ₩25,715 | ₩26,747 | ₩25,715 | ₩26,037 | +1.25% | 30.9만 |
|---|
| 2026.01.13 | ₩25,487 | ₩25,728 | ₩25,179 | ₩25,460 | -0.11% | 22.8만 |
|---|
| 2026.01.12 | ₩25,501 | ₩25,688 | ₩25,032 | ₩25,166 | -1.31% | 40.8만 |
|---|
| 2026.01.09 | ₩25,541 | ₩25,862 | ₩24,871 | ₩25,420 | -0.47% | 25만 |
|---|
| 2026.01.08 | ₩24,120 | ₩25,501 | ₩24,120 | ₩25,300 | +4.89% | 35.1만 |
|---|
| 2026.01.07 | ₩24,375 | ₩24,442 | ₩23,973 | ₩24,161 | -0.88% | 34.5만 |
|---|
| 2026.01.06 | ₩24,362 | ₩24,603 | ₩24,040 | ₩24,335 | -0.11% | 43.7만 |
|---|
| 2026.01.05 | ₩23,491 | ₩24,924 | ₩23,397 | ₩24,295 | +3.42% | 69.6만 |
|---|
| 2026.01.02 | ₩21,762 | ₩22,821 | ₩21,347 | ₩22,713 | +4.37% | 38.2만 |
|---|
| 2025.12.31 | ₩21,507 | ₩21,722 | ₩21,226 | ₩21,481 | -0.12% | 23.9만 |
|---|
| 2025.12.30 | ₩21,883 | ₩22,070 | ₩21,601 | ₩21,601 | -1.29% | 23만 |
|---|
| 2025.12.29 | ₩22,097 | ₩22,177 | ₩21,722 | ₩21,842 | -1.15% | 19.8만 |
|---|
| 2025.12.26 | ₩22,231 | ₩22,231 | ₩21,735 | ₩21,923 | -1.39% | 18.8만 |
|---|
| 2025.12.24 | ₩22,271 | ₩22,325 | ₩21,896 | ₩22,151 | -0.54% | 10.1만 |
|---|
| 2025.12.23 | ₩22,204 | ₩22,633 | ₩21,976 | ₩22,258 | +0.24% | 32.5만 |
|---|
| 2025.12.22 | ₩22,110 | ₩22,687 | ₩22,070 | ₩22,231 | +0.55% | 40.7만 |
|---|
| 2025.12.19 | ₩21,507 | ₩22,177 | ₩21,507 | ₩21,762 | +1.18% | 106.5만 |
|---|
| 2025.12.18 | ₩21,842 | ₩22,070 | ₩21,400 | ₩21,521 | -1.47% | 43.3만 |
|---|
| 2025.12.17 | ₩21,775 | ₩21,936 | ₩21,427 | ₩21,722 | -0.25% | 23.3만 |
|---|
| 2025.12.16 | ₩21,829 | ₩21,829 | ₩20,918 | ₩21,548 | -1.29% | 42.2만 |
|---|
| 2025.12.15 | ₩22,218 | ₩22,566 | ₩21,816 | ₩22,177 | -0.18% | 46.9만 |
|---|
| 2025.12.12 | ₩22,955 | ₩23,062 | ₩21,950 | ₩22,084 | -3.79% | 37만 |
|---|
| 2025.12.11 | ₩22,472 | ₩23,102 | ₩22,445 | ₩22,794 | +1.43% | 26만 |
|---|
| 2025.12.10 | ₩22,419 | ₩23,035 | ₩22,137 | ₩22,807 | +1.73% | 37.7만 |
|---|
| 2025.12.09 | ₩22,110 | ₩22,767 | ₩22,097 | ₩22,512 | +1.82% | 36.4만 |
|---|
| 2025.12.08 | ₩22,378 | ₩22,526 | ₩21,936 | ₩22,017 | -1.62% | 24.3만 |
|---|
| 2025.12.05 | ₩22,097 | ₩22,995 | ₩22,097 | ₩22,553 | +2.06% | 48.6만 |
|---|
| 2025.12.04 | ₩21,802 | ₩22,378 | ₩21,695 | ₩22,097 | +1.35% | 33.4만 |
|---|
| 2025.12.03 | ₩21,387 | ₩22,097 | ₩21,226 | ₩22,003 | +2.88% | 39.2만 |
|---|
| 2025.12.02 | ₩20,851 | ₩21,146 | ₩20,208 | ₩21,079 | +1.09% | 27.7만 |
|---|
| 2025.12.01 | ₩20,181 | ₩21,012 | ₩20,100 | ₩20,623 | +2.19% | 28.7만 |
|---|
| 2025.11.28 | ₩19,899 | ₩20,422 | ₩19,859 | ₩20,234 | +1.68% | 17.8만 |
|---|
| 2025.11.26 | ₩19,953 | ₩20,462 | ₩19,953 | ₩20,033 | +0.40% | 42.5만 |
|---|
| 2025.11.25 | ₩19,913 | ₩20,382 | ₩19,591 | ₩20,154 | +1.21% | 40.5만 |
|---|
| 2025.11.24 | ₩19,430 | ₩20,047 | ₩19,095 | ₩19,752 | +1.66% | 50.2만 |
|---|
| 2025.11.21 | ₩18,626 | ₩19,765 | ₩18,385 | ₩19,725 | +5.90% | 56.5만 |
|---|
| 2025.11.20 | ₩20,167 | ₩20,462 | ₩18,546 | ₩18,613 | -7.71% | 76.8만 |
|---|
| 2025.11.19 | ₩19,913 | ₩20,569 | ₩19,779 | ₩19,993 | +0.40% | 47.4만 |
|---|
| 2025.11.18 | ₩20,208 | ₩20,985 | ₩19,859 | ₩20,529 | +1.59% | 31.2만 |
|---|
| 2025.11.17 | ₩20,677 | ₩20,945 | ₩20,127 | ₩20,288 | -1.88% | 45.9만 |
|---|
| 2025.11.14 | ₩20,275 | ₩20,703 | ₩19,591 | ₩20,623 | +1.72% | 35.9만 |
|---|
| 2025.11.13 | ₩20,610 | ₩20,918 | ₩19,872 | ₩20,181 | -2.08% | 52.6만 |
|---|
| 2025.11.12 | ₩21,414 | ₩21,588 | ₩20,610 | ₩20,690 | -3.38% | 56만 |
|---|
| 2025.11.11 | ₩20,904 | ₩22,177 | ₩20,904 | ₩21,641 | +3.53% | 39.9만 |
|---|
| 2025.11.10 | ₩20,770 | ₩20,918 | ₩20,167 | ₩20,717 | -0.26% | 39.1만 |
|---|
| 2025.11.07 | ₩20,596 | ₩20,677 | ₩20,167 | ₩20,569 | -0.13% | 75만 |
|---|
| 2025.11.06 | ₩20,878 | ₩21,454 | ₩20,261 | ₩20,489 | -1.86% | 41.9만 |
|---|
| 2025.11.05 | ₩21,065 | ₩21,507 | ₩20,811 | ₩21,038 | -0.13% | 47.3만 |
|---|
| 2025.11.04 | ₩21,186 | ₩21,762 | ₩21,092 | ₩21,213 | +0.13% | 70.9만 |
|---|
| 2025.11.03 | ₩21,467 | ₩21,990 | ₩21,119 | ₩21,641 | +0.81% | 77만 |
|---|
| 2025.10.31 | ₩21,548 | ₩21,628 | ₩20,864 | ₩21,360 | -0.87% | 53.6만 |
|---|
| 2025.10.30 | ₩21,347 | ₩22,218 | ₩21,119 | ₩21,387 | +0.19% | 52.4만 |
|---|
| 2025.10.29 | ₩22,338 | ₩22,486 | ₩21,454 | ₩21,588 | -3.36% | 84.9만 |
|---|
| 2025.10.28 | ₩22,057 | ₩22,660 | ₩21,775 | ₩22,070 | +0.06% | 69.6만 |
|---|
| 2025.10.27 | ₩22,914 | ₩23,397 | ₩22,271 | ₩22,593 | -1.40% | 136만 |
|---|
| 2025.10.24 | ₩21,829 | ₩22,660 | ₩21,708 | ₩22,593 | +3.50% | 119.8만 |
|---|
| 2025.10.23 | ₩20,194 | ₩22,713 | ₩19,363 | ₩22,043 | +9.16% | 166.3만 |
|---|
| 2025.10.22 | ₩16,455 | ₩17,192 | ₩16,201 | ₩17,112 | +3.99% | 54.6만 |
|---|
| 2025.10.21 | ₩15,973 | ₩16,388 | ₩15,879 | ₩16,134 | +1.01% | 35.6만 |
|---|
| 2025.10.20 | ₩15,276 | ₩15,986 | ₩15,276 | ₩15,879 | +3.95% | 33만 |
|---|
| 2025.10.17 | ₩15,142 | ₩15,571 | ₩14,955 | ₩15,196 | +0.35% | 46.8만 |
|---|
| 2025.10.16 | ₩15,893 | ₩16,013 | ₩15,156 | ₩15,290 | -3.79% | 43.2만 |
|---|
| 2025.10.15 | ₩15,450 | ₩16,013 | ₩15,115 | ₩15,893 | +2.86% | 84.8만 |
|---|
| 2025.10.14 | ₩14,365 | ₩15,424 | ₩14,298 | ₩15,316 | +6.62% | 80.7만 |
|---|
| 2025.10.13 | ₩14,137 | ₩14,673 | ₩13,789 | ₩14,673 | +3.79% | 105.8만 |
|---|
| 2025.10.10 | ₩14,472 | ₩14,673 | ₩13,816 | ₩13,842 | -4.35% | 108.1만 |
|---|