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 | ₩13,758 | ₩13,490 | ₩13,530 | -0.49% | 60.8만 |
| 2026.10.08 | ₩13,638 | ₩13,705 | ₩13,437 | ₩13,624 | -0.10% | 51.8만 |
| 2026.10.07 | ₩13,745 | ₩13,852 | ₩13,383 | ₩13,557 | -1.37% | 59만 |
| 2026.10.06 | ₩14,094 | ₩14,228 | ₩13,624 | ₩13,812 | -2.00% | 58만 |
| 2026.10.05 | ₩13,356 | ₩14,402 | ₩13,249 | ₩14,094 | +5.52% | 105.9만 |
| 2026.10.02 | ₩13,101 | ₩13,651 | ₩13,061 | ₩13,303 | +1.54% | 62.4만 |
| 2026.10.01 | ₩13,061 | ₩13,303 | ₩12,954 | ₩13,088 | +0.21% | 78.2만 |
| 2026.09.30 | ₩13,048 | ₩13,262 | ₩12,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,008 |
| -0.31% |
| 78.3만 |
| 2026.09.29 | ₩13,249 | ₩13,343 | ₩12,940 | ₩13,021 | -1.72% | 86.6만 |
|---|
| 2026.09.28 | ₩14,040 | ₩14,121 | ₩13,423 | ₩13,450 | -4.20% | 61.9만 |
|---|
| 2026.09.25 | ₩14,040 | ₩14,375 | ₩13,919 | ₩13,933 | -0.76% | 88.5만 |
|---|
| 2026.09.24 | ₩14,429 | ₩14,509 | ₩14,013 | ₩14,067 | -2.51% | 66.3만 |
|---|
| 2026.09.23 | ₩14,657 | ₩14,737 | ₩14,255 | ₩14,255 | -2.74% | 64.4만 |
|---|
| 2026.09.22 | ₩14,845 | ₩15,166 | ₩14,375 | ₩14,670 | -1.17% | 69.1만 |
|---|
| 2026.09.21 | ₩15,006 | ₩15,086 | ₩14,536 | ₩14,670 | -2.23% | 66.1만 |
|---|
| 2026.09.18 | ₩15,247 | ₩15,622 | ₩14,979 | ₩15,086 | -1.06% | 90.2만 |
|---|
| 2026.09.17 | ₩15,529 | ₩15,609 | ₩15,274 | ₩15,287 | -1.55% | 64.2만 |
|---|
| 2026.09.16 | ₩16,467 | ₩16,575 | ₩15,166 | ₩15,354 | -6.76% | 50.5만 |
|---|
| 2026.09.15 | ₩16,507 | ₩16,843 | ₩16,414 | ₩16,440 | -0.41% | 49.1만 |
|---|
| 2026.09.14 | ₩16,735 | ₩16,735 | ₩15,998 | ₩16,387 | -2.08% | 47.7만 |
|---|
| 2026.09.11 | ₩16,883 | ₩17,044 | ₩16,588 | ₩16,762 | -0.71% | 33.3만 |
|---|
| 2026.09.10 | ₩17,017 | ₩17,017 | ₩16,387 | ₩16,802 | -1.26% | 35만 |
|---|
| 2026.09.09 | ₩16,977 | ₩17,111 | ₩16,655 | ₩16,923 | -0.32% | 41.5만 |
|---|
| 2026.09.08 | ₩17,138 | ₩17,352 | ₩16,722 | ₩16,722 | -2.43% | 39.5만 |
|---|
| 2026.09.04 | ₩16,534 | ₩16,816 | ₩15,394 | ₩16,816 | +1.70% | 32.9만 |
|---|
| 2026.09.03 | ₩16,829 | ₩17,057 | ₩16,722 | ₩16,802 | -0.16% | 43.1만 |
|---|
| 2026.09.02 | ₩16,360 | ₩16,910 | ₩16,320 | ₩16,749 | +2.38% | 45.3만 |
|---|
| 2026.09.01 | ₩16,735 | ₩16,910 | ₩16,467 | ₩16,615 | -0.72% | 59.9만 |
|---|
| 2026.08.31 | ₩16,896 | ₩17,245 | ₩16,601 | ₩16,668 | -1.35% | 60.5만 |
|---|
| 2026.08.28 | ₩16,534 | ₩16,668 | ₩16,427 | ₩16,575 | +0.24% | 26.8만 |
|---|
| 2026.08.27 | ₩16,025 | ₩16,709 | ₩15,757 | ₩16,481 | +2.85% | 38.1만 |
|---|
| 2026.08.26 | ₩16,105 | ₩16,253 | ₩15,797 | ₩16,078 | -0.17% | 39.5만 |
|---|
| 2026.08.25 | ₩16,065 | ₩16,320 | ₩15,837 | ₩16,172 | +0.67% | 44.8만 |
|---|
| 2026.08.24 | ₩16,695 | ₩16,695 | ₩16,038 | ₩16,159 | -3.21% | 37.8만 |
|---|
| 2026.08.21 | ₩16,601 | ₩16,923 | ₩16,507 | ₩16,789 | +1.13% | 35.5만 |
|---|
| 2026.08.20 | ₩17,057 | ₩17,245 | ₩16,481 | ₩16,481 | -3.38% | 58.6만 |
|---|
| 2026.08.19 | ₩17,030 | ₩17,205 | ₩16,802 | ₩16,963 | -0.39% | 42.2만 |
|---|
| 2026.08.18 | ₩16,937 | ₩16,937 | ₩16,414 | ₩16,789 | -0.87% | 54.1만 |
|---|
| 2026.08.17 | ₩16,856 | ₩17,111 | ₩16,695 | ₩16,923 | +0.40% | 31.7만 |
|---|
| 2026.08.14 | ₩16,628 | ₩17,232 | ₩16,481 | ₩16,695 | +0.40% | 47.5만 |
|---|
| 2026.08.13 | ₩16,454 | ₩17,124 | ₩16,226 | ₩16,615 | +0.98% | 74.1만 |
|---|
| 2026.08.12 | ₩16,414 | ₩16,789 | ₩16,239 | ₩16,695 | +1.72% | 73.8만 |
|---|
| 2026.08.11 | ₩16,333 | ₩16,789 | ₩16,279 | ₩16,668 | +2.05% | 65만 |
|---|
| 2026.08.10 | ₩15,247 | ₩16,400 | ₩15,247 | ₩16,387 | +7.48% | 62.4만 |
|---|
| 2026.08.07 | ₩14,845 | ₩15,314 | ₩14,845 | ₩15,220 | +2.53% | 38.8만 |
|---|
| 2026.08.06 | ₩14,845 | ₩15,327 | ₩14,724 | ₩14,992 | +0.99% | 42.9만 |
|---|
| 2026.08.05 | ₩15,073 | ₩15,086 | ₩14,469 | ₩14,684 | -2.58% | 54.1만 |
|---|
| 2026.08.04 | ₩14,255 | ₩15,140 | ₩13,839 | ₩15,046 | +5.55% | 65.1만 |
|---|
| 2026.08.03 | ₩14,080 | ₩14,429 | ₩13,960 | ₩14,362 | +2.00% | 63.6만 |
|---|
| 2026.07.31 | ₩14,080 | ₩14,617 | ₩13,705 | ₩14,268 | +1.33% | 77.5만 |
|---|
| 2026.07.30 | ₩14,000 | ₩14,121 | ₩13,343 | ₩13,879 | -0.86% | 111.4만 |
|---|
| 2026.07.29 | ₩14,898 | ₩14,898 | ₩13,128 | ₩13,235 | -11.16% | 160.4만 |
|---|
| 2026.07.28 | ₩15,287 | ₩15,301 | ₩14,268 | ₩14,335 | -6.23% | 63.7만 |
|---|
| 2026.07.27 | ₩15,435 | ₩15,703 | ₩15,006 | ₩15,059 | -2.43% | 61만 |
|---|
| 2026.07.24 | ₩16,011 | ₩16,320 | ₩15,515 | ₩15,649 | -2.26% | 85.6만 |
|---|
| 2026.07.23 | ₩16,212 | ₩16,454 | ₩15,676 | ₩15,824 | -2.40% | 79만 |
|---|
| 2026.07.22 | ₩15,582 | ₩16,373 | ₩15,126 | ₩16,038 | +2.93% | 93.1만 |
|---|
| 2026.07.21 | ₩14,885 | ₩15,475 | ₩14,764 | ₩15,301 | +2.79% | 81.3만 |
|---|
| 2026.07.20 | ₩15,059 | ₩15,287 | ₩14,778 | ₩15,006 | -0.36% | 79.3만 |
|---|
| 2026.07.17 | ₩15,408 | ₩15,448 | ₩14,992 | ₩15,207 | -1.31% | 57.9만 |
|---|
| 2026.07.16 | ₩15,341 | ₩15,421 | ₩15,140 | ₩15,408 | +0.44% | 51.8만 |
|---|
| 2026.07.15 | ₩15,394 | ₩15,649 | ₩14,831 | ₩15,234 | -1.05% | 61.6만 |
|---|
| 2026.07.14 | ₩15,435 | ₩15,515 | ₩14,898 | ₩15,488 | +0.35% | 57.5만 |
|---|
| 2026.07.13 | ₩15,073 | ₩15,810 | ₩15,006 | ₩15,354 | +1.87% | 92.7만 |
|---|
| 2026.07.10 | ₩14,804 | ₩14,965 | ₩14,617 | ₩14,885 | +0.54% | 90.8만 |
|---|
| 2026.07.09 | ₩14,724 | ₩14,764 | ₩14,281 | ₩14,737 | +0.09% | 96.3만 |
|---|
| 2026.07.08 | ₩14,724 | ₩15,180 | ₩14,670 | ₩14,952 | +1.55% | 94만 |
|---|
| 2026.07.07 | ₩14,898 | ₩15,247 | ₩14,483 | ₩14,603 | -1.98% | 101.2만 |
|---|
| 2026.07.06 | ₩15,368 | ₩15,448 | ₩14,429 | ₩14,871 | -3.23% | 90.4만 |
|---|
| 2026.07.02 | ₩15,663 | ₩15,877 | ₩15,327 | ₩15,368 | -1.88% | 109.2만 |
|---|
| 2026.07.01 | ₩15,582 | ₩16,454 | ₩15,368 | ₩15,515 | -0.43% | 821.7만 |
|---|
| 2026.06.30 | ₩14,751 | ₩15,636 | ₩14,697 | ₩15,622 | +5.91% | 102.3만 |
|---|
| 2026.06.29 | ₩14,764 | ₩14,885 | ₩14,375 | ₩14,644 | -0.82% | 153.8만 |
|---|
| 2026.06.26 | ₩14,429 | ₩14,791 | ₩14,174 | ₩14,778 | +2.42% | 152만 |
|---|
| 2026.06.25 | ₩14,509 | ₩14,885 | ₩14,094 | ₩14,644 | +0.92% | 79.9만 |
|---|
| 2026.06.24 | ₩15,421 | ₩15,448 | ₩14,362 | ₩14,375 | -6.78% | 113.5만 |
|---|
| 2026.06.23 | ₩15,783 | ₩15,891 | ₩15,488 | ₩15,609 | -1.10% | 69만 |
|---|
| 2026.06.22 | ₩15,542 | ₩15,864 | ₩15,435 | ₩15,783 | +1.55% | 75.3만 |
|---|
| 2026.06.18 | ₩15,341 | ₩15,783 | ₩15,032 | ₩15,676 | +2.19% | 140.4만 |
|---|
| 2026.06.17 | ₩16,347 | ₩16,440 | ₩15,260 | ₩15,327 | -6.23% | 77만 |
|---|
| 2026.06.16 | ₩16,937 | ₩17,084 | ₩16,186 | ₩16,347 | -3.48% | 69.3만 |
|---|
| 2026.06.15 | ₩17,285 | ₩17,647 | ₩17,044 | ₩17,057 | -1.32% | 61.8만 |
|---|
| 2026.06.12 | ₩17,580 | ₩17,956 | ₩17,580 | ₩17,647 | +0.38% | 48.3만 |
|---|
| 2026.06.11 | ₩18,237 | ₩18,385 | ₩17,674 | ₩17,768 | -2.57% | 60.8만 |
|---|
| 2026.06.10 | ₩18,063 | ₩18,707 | ₩17,889 | ₩17,996 | -0.37% | 61.9만 |
|---|
| 2026.06.09 | ₩17,835 | ₩17,983 | ₩17,191 | ₩17,795 | -0.23% | 87만 |
|---|
| 2026.06.08 | ₩17,607 | ₩18,211 | ₩17,607 | ₩18,009 | +2.28% | 71.4만 |
|---|
| 2026.06.05 | ₩18,385 | ₩18,438 | ₩17,138 | ₩17,339 | -5.69% | 37.3만 |
|---|
| 2026.06.04 | ₩17,983 | ₩18,559 | ₩17,875 | ₩18,318 | +1.86% | 36.9만 |
|---|
| 2026.06.03 | ₩18,425 | ₩18,425 | ₩17,553 | ₩17,915 | -2.77% | 58.8만 |
|---|
| 2026.06.02 | ₩18,599 | ₩19,069 | ₩18,237 | ₩18,237 | -1.95% | 50.6만 |
|---|
| 2026.06.01 | ₩18,613 | ₩18,841 | ₩18,331 | ₩18,599 | -0.07% | 61.1만 |
|---|
| 2026.05.29 | ₩18,640 | ₩18,854 | ₩17,956 | ₩18,331 | -1.65% | 49.9만 |
|---|
| 2026.05.28 | ₩19,082 | ₩19,082 | ₩18,237 | ₩18,693 | -2.04% | 67.4만 |
|---|
| 2026.05.27 | ₩19,565 | ₩19,565 | ₩18,733 | ₩18,801 | -3.91% | 36.7만 |
|---|
| 2026.05.26 | ₩19,055 | ₩19,659 | ₩18,774 | ₩19,498 | +2.32% | 51.1만 |
|---|
| 2026.05.22 | ₩19,203 | ₩19,565 | ₩18,881 | ₩19,069 | -0.70% | 48만 |
|---|
| 2026.05.21 | ₩19,029 | ₩19,471 | ₩18,465 | ₩19,444 | +2.18% | 99.8만 |
|---|
| 2026.05.20 | ₩18,291 | ₩18,640 | ₩18,251 | ₩18,438 | +0.81% | 27.3만 |
|---|
| 2026.05.19 | ₩18,452 | ₩18,908 | ₩18,063 | ₩18,398 | -0.29% | 40만 |
|---|
| 2026.05.18 | ₩17,460 | ₩18,801 | ₩17,245 | ₩18,184 | +4.15% | 38.1만 |
|---|
| 2026.05.15 | ₩17,969 | ₩18,371 | ₩17,419 | ₩17,527 | -2.46% | 45.9만 |
|---|
| 2026.05.14 | ₩17,620 | ₩18,371 | ₩17,620 | ₩18,063 | +2.51% | 42.3만 |
|---|
| 2026.05.13 | ₩17,674 | ₩18,036 | ₩17,245 | ₩17,607 | -0.38% | 66.4만 |
|---|
| 2026.05.12 | ₩18,036 | ₩18,117 | ₩17,460 | ₩17,674 | -2.01% | 40.7만 |
|---|
| 2026.05.11 | ₩17,808 | ₩17,969 | ₩17,553 | ₩17,835 | +0.15% | 39.2만 |
|---|
| 2026.05.08 | ₩18,023 | ₩18,224 | ₩17,580 | ₩17,607 | -2.31% | 48.7만 |
|---|
| 2026.05.07 | ₩18,117 | ₩18,425 | ₩17,500 | ₩18,036 | -0.44% | 54.3만 |
|---|
| 2026.05.06 | ₩18,801 | ₩18,988 | ₩18,251 | ₩18,331 | -2.50% | 47.3만 |
|---|
| 2026.05.05 | ₩18,385 | ₩19,458 | ₩18,385 | ₩19,082 | +3.79% | 56.1만 |
|---|
| 2026.05.04 | ₩19,015 | ₩19,015 | ₩17,956 | ₩18,479 | -2.82% | 65만 |
|---|
| 2026.05.01 | ₩19,324 | ₩19,431 | ₩18,036 | ₩18,868 | -2.36% | 101만 |
|---|
| 2026.04.30 | ₩21,617 | ₩21,617 | ₩19,042 | ₩19,645 | -9.12% | 163.1만 |
|---|
| 2026.04.29 | ₩22,810 | ₩23,199 | ₩22,233 | ₩23,199 | +1.70% | 51.2만 |
|---|
| 2026.04.28 | ₩23,507 | ₩23,709 | ₩22,368 | ₩22,488 | -4.34% | 31.8만 |
|---|
| 2026.04.27 | ₩23,641 | ₩24,071 | ₩23,186 | ₩23,186 | -1.93% | 27.3만 |
|---|
| 2026.04.24 | ₩22,783 | ₩23,507 | ₩22,743 | ₩23,400 | +2.71% | 45.8만 |
|---|
| 2026.04.23 | ₩23,011 | ₩23,561 | ₩22,743 | ₩22,864 | -0.64% | 31만 |
|---|
| 2026.04.22 | ₩22,582 | ₩23,186 | ₩22,582 | ₩22,877 | +1.31% | 34.4만 |
|---|
| 2026.04.21 | ₩22,193 | ₩22,716 | ₩22,073 | ₩22,314 | +0.54% | 24.3만 |
|---|
| 2026.04.20 | ₩22,005 | ₩22,140 | ₩21,684 | ₩21,898 | -0.49% | 20.9만 |
|---|
| 2026.04.17 | ₩22,005 | ₩22,502 | ₩21,670 | ₩22,126 | +0.55% | 44.8만 |
|---|
| 2026.04.16 | ₩21,952 | ₩22,730 | ₩21,630 | ₩22,689 | +3.36% | 39.2만 |
|---|
| 2026.04.15 | ₩21,590 | ₩22,193 | ₩21,415 | ₩22,073 | +2.24% | 25만 |
|---|
| 2026.04.14 | ₩22,756 | ₩22,877 | ₩21,791 | ₩21,818 | -4.12% | 32.6만 |
|---|
| 2026.04.13 | ₩22,099 | ₩22,944 | ₩22,099 | ₩22,891 | +3.58% | 39.8만 |
|---|
| 2026.04.10 | ₩22,274 | ₩22,649 | ₩21,979 | ₩22,140 | -0.60% | 24.6만 |
|---|
| 2026.04.09 | ₩22,408 | ₩22,823 | ₩22,274 | ₩22,274 | -0.60% | 27.2만 |
|---|
| 2026.04.08 | ₩22,797 | ₩23,065 | ₩22,368 | ₩22,475 | -1.41% | 31.4만 |
|---|
| 2026.04.07 | ₩22,300 | ₩23,199 | ₩22,166 | ₩23,145 | +3.79% | 36.9만 |
|---|
| 2026.04.06 | ₩21,818 | ₩22,622 | ₩21,550 | ₩22,274 | +2.09% | 24.7만 |
|---|
| 2026.04.02 | ₩21,710 | ₩22,394 | ₩21,710 | ₩21,898 | +0.86% | 24.7만 |
|---|
| 2026.04.01 | ₩22,086 | ₩22,569 | ₩21,563 | ₩21,603 | -2.19% | 36.3만 |
|---|
| 2026.03.31 | ₩22,756 | ₩23,279 | ₩22,140 | ₩22,515 | -1.06% | 31.8만 |
|---|
| 2026.03.30 | ₩23,963 | ₩23,963 | ₩22,421 | ₩22,475 | -6.21% | 62만 |
|---|
| 2026.03.27 | ₩21,898 | ₩23,641 | ₩21,898 | ₩23,615 | +7.84% | 56.4만 |
|---|
| 2026.03.26 | ₩21,255 | ₩22,314 | ₩21,134 | ₩22,019 | +3.60% | 44만 |
|---|
| 2026.03.25 | ₩20,973 | ₩21,576 | ₩20,517 | ₩21,255 | +1.34% | 41.8만 |
|---|
| 2026.03.24 | ₩21,523 | ₩22,475 | ₩20,718 | ₩21,067 | -2.12% | 57.7만 |
|---|
| 2026.03.23 | ₩21,603 | ₩22,891 | ₩21,603 | ₩22,622 | +4.72% | 36.8만 |
|---|
| 2026.03.20 | ₩21,496 | ₩21,831 | ₩21,067 | ₩21,737 | +1.12% | 73.3만 |
|---|
| 2026.03.19 | ₩21,322 | ₩21,938 | ₩21,201 | ₩21,415 | +0.44% | 37.2만 |
|---|
| 2026.03.18 | ₩21,885 | ₩22,059 | ₩21,523 | ₩21,536 | -1.59% | 41.4만 |
|---|
| 2026.03.17 | ₩21,483 | ₩21,912 | ₩21,174 | ₩21,845 | +1.69% | 28만 |
|---|
| 2026.03.16 | ₩21,362 | ₩21,536 | ₩20,960 | ₩21,147 | -1.00% | 26.7만 |
|---|
| 2026.03.13 | ₩21,348 | ₩21,563 | ₩20,732 | ₩21,147 | -0.94% | 38.9만 |
|---|
| 2026.03.12 | ₩21,845 | ₩21,845 | ₩20,933 | ₩21,322 | -2.39% | 33만 |
|---|
| 2026.03.11 | ₩21,697 | ₩22,099 | ₩21,389 | ₩22,019 | +1.48% | 30.2만 |
|---|
| 2026.03.10 | ₩21,550 | ₩22,327 | ₩21,536 | ₩21,898 | +1.62% | 42만 |
|---|
| 2026.03.09 | ₩21,241 | ₩21,912 | ₩20,557 | ₩21,885 | +3.03% | 50만 |
|---|
| 2026.03.06 | ₩21,389 | ₩21,496 | ₩20,852 | ₩21,335 | -0.25% | 39.9만 |
|---|
| 2026.03.05 | ₩22,180 | ₩22,180 | ₩21,268 | ₩21,603 | -2.60% | 46.4만 |
|---|
| 2026.03.04 | ₩22,475 | ₩22,689 | ₩21,925 | ₩22,180 | -1.31% | 38.2만 |
|---|
| 2026.03.03 | ₩22,864 | ₩23,253 | ₩22,408 | ₩22,636 | -1.00% | 29.2만 |
|---|
| 2026.03.02 | ₩24,084 | ₩24,138 | ₩22,327 | ₩23,172 | -3.79% | 29.9만 |
|---|
| 2026.02.27 | ₩23,266 | ₩23,816 | ₩22,850 | ₩23,588 | +1.38% | 52.3만 |
|---|
| 2026.02.26 | ₩23,118 | ₩23,588 | ₩22,864 | ₩23,333 | +0.93% | 23.8만 |
|---|
| 2026.02.25 | ₩23,963 | ₩23,963 | ₩22,689 | ₩23,494 | -1.96% | 39.9만 |
|---|
| 2026.02.24 | ₩24,674 | ₩24,741 | ₩23,360 | ₩23,561 | -4.51% | 75.7만 |
|---|
| 2026.02.23 | ₩24,527 | ₩25,184 | ₩24,097 | ₩24,580 | +0.22% | 31.3만 |
|---|
| 2026.02.20 | ₩24,620 | ₩24,929 | ₩24,151 | ₩24,701 | +0.33% | 43.3만 |
|---|
| 2026.02.19 | ₩24,862 | ₩25,304 | ₩24,607 | ₩24,982 | +0.49% | 52.3만 |
|---|
| 2026.02.18 | ₩25,452 | ₩25,707 | ₩24,540 | ₩24,768 | -2.69% | 40.6만 |
|---|
| 2026.02.17 | ₩24,969 | ₩25,345 | ₩24,057 | ₩25,143 | +0.70% | 28.5만 |
|---|
| 2026.02.13 | ₩24,527 | ₩25,157 | ₩24,272 | ₩24,889 | +1.48% | 36.4만 |
|---|
| 2026.02.12 | ₩25,425 | ₩25,760 | ₩23,923 | ₩24,339 | -4.27% | 63.4만 |
|---|
| 2026.02.11 | ₩25,492 | ₩25,653 | ₩24,728 | ₩25,398 | -0.37% | 27.5만 |
|---|
| 2026.02.10 | ₩25,572 | ₩25,572 | ₩24,258 | ₩24,996 | -2.25% | 25.8만 |
|---|
| 2026.02.09 | ₩24,781 | ₩25,640 | ₩24,433 | ₩25,452 | +2.71% | 41만 |
|---|
| 2026.02.06 | ₩25,184 | ₩25,935 | ₩24,862 | ₩24,889 | -1.17% | 58.7만 |
|---|
| 2026.02.05 | ₩25,479 | ₩25,479 | ₩22,770 | ₩25,184 | -1.16% | 99.1만 |
|---|
| 2026.02.04 | ₩26,538 | ₩26,887 | ₩26,002 | ₩26,297 | -0.91% | 33.3만 |
|---|
| 2026.02.03 | ₩26,256 | ₩26,645 | ₩25,653 | ₩26,337 | +0.31% | 32.7만 |
|---|
| 2026.02.02 | ₩25,572 | ₩26,605 | ₩25,532 | ₩26,270 | +2.73% | 31.5만 |
|---|
| 2026.01.30 | ₩25,827 | ₩26,216 | ₩25,425 | ₩26,203 | +1.45% | 37.1만 |
|---|
| 2026.01.29 | ₩26,082 | ₩26,551 | ₩25,653 | ₩26,337 | +0.98% | 37.7만 |
|---|
| 2026.01.28 | ₩26,525 | ₩26,672 | ₩24,956 | ₩25,237 | -4.85% | 34.7만 |
|---|
| 2026.01.27 | ₩26,109 | ₩26,766 | ₩26,109 | ₩26,377 | +1.03% | 21.9만 |
|---|
| 2026.01.26 | ₩26,471 | ₩26,471 | ₩25,827 | ₩25,908 | -2.13% | 28.5만 |
|---|
| 2026.01.23 | ₩26,672 | ₩27,302 | ₩25,961 | ₩26,095 | -2.16% | 30.6만 |
|---|
| 2026.01.22 | ₩26,270 | ₩26,592 | ₩26,015 | ₩26,323 | +0.20% | 24.7만 |
|---|
| 2026.01.21 | ₩25,425 | ₩26,350 | ₩25,090 | ₩26,189 | +3.01% | 51.8만 |
|---|
| 2026.01.20 | ₩25,800 | ₩26,122 | ₩24,795 | ₩24,822 | -3.79% | 36.3만 |
|---|
| 2026.01.16 | ₩26,189 | ₩26,444 | ₩25,800 | ₩26,055 | -0.51% | 30.3만 |
|---|
| 2026.01.15 | ₩25,787 | ₩26,498 | ₩25,237 | ₩26,310 | +2.03% | 33.1만 |
|---|
| 2026.01.14 | ₩25,733 | ₩26,766 | ₩25,733 | ₩26,055 | +1.25% | 30.9만 |
|---|
| 2026.01.13 | ₩25,505 | ₩25,747 | ₩25,197 | ₩25,479 | -0.11% | 22.8만 |
|---|
| 2026.01.12 | ₩25,519 | ₩25,707 | ₩25,050 | ₩25,184 | -1.31% | 40.8만 |
|---|
| 2026.01.09 | ₩25,559 | ₩25,881 | ₩24,889 | ₩25,438 | -0.47% | 25만 |
|---|
| 2026.01.08 | ₩24,138 | ₩25,519 | ₩24,138 | ₩25,318 | +4.89% | 35.1만 |
|---|
| 2026.01.07 | ₩24,392 | ₩24,459 | ₩23,990 | ₩24,178 | -0.88% | 34.5만 |
|---|
| 2026.01.06 | ₩24,379 | ₩24,620 | ₩24,057 | ₩24,352 | -0.11% | 43.7만 |
|---|
| 2026.01.05 | ₩23,507 | ₩24,942 | ₩23,414 | ₩24,312 | +3.42% | 69.6만 |
|---|
| 2026.01.02 | ₩21,778 | ₩22,837 | ₩21,362 | ₩22,730 | +4.37% | 38.2만 |
|---|
| 2025.12.31 | ₩21,523 | ₩21,737 | ₩21,241 | ₩21,496 | -0.12% | 23.9만 |
|---|
| 2025.12.30 | ₩21,898 | ₩22,086 | ₩21,617 | ₩21,617 | -1.29% | 23만 |
|---|
| 2025.12.29 | ₩22,113 | ₩22,193 | ₩21,737 | ₩21,858 | -1.15% | 19.8만 |
|---|
| 2025.12.26 | ₩22,247 | ₩22,247 | ₩21,751 | ₩21,938 | -1.39% | 18.8만 |
|---|
| 2025.12.24 | ₩22,287 | ₩22,341 | ₩21,912 | ₩22,166 | -0.54% | 10.1만 |
|---|
| 2025.12.23 | ₩22,220 | ₩22,649 | ₩21,992 | ₩22,274 | +0.24% | 32.5만 |
|---|
| 2025.12.22 | ₩22,126 | ₩22,703 | ₩22,086 | ₩22,247 | +0.55% | 40.7만 |
|---|
| 2025.12.19 | ₩21,523 | ₩22,193 | ₩21,523 | ₩21,778 | +1.18% | 106.5만 |
|---|
| 2025.12.18 | ₩21,858 | ₩22,086 | ₩21,415 | ₩21,536 | -1.47% | 43.3만 |
|---|
| 2025.12.17 | ₩21,791 | ₩21,952 | ₩21,442 | ₩21,737 | -0.25% | 23.3만 |
|---|
| 2025.12.16 | ₩21,845 | ₩21,845 | ₩20,933 | ₩21,563 | -1.29% | 42.2만 |
|---|
| 2025.12.15 | ₩22,233 | ₩22,582 | ₩21,831 | ₩22,193 | -0.18% | 46.9만 |
|---|
| 2025.12.12 | ₩22,971 | ₩23,078 | ₩21,965 | ₩22,099 | -3.79% | 37만 |
|---|
| 2025.12.11 | ₩22,488 | ₩23,118 | ₩22,461 | ₩22,810 | +1.43% | 26만 |
|---|
| 2025.12.10 | ₩22,435 | ₩23,051 | ₩22,153 | ₩22,823 | +1.73% | 37.7만 |
|---|
| 2025.12.09 | ₩22,126 | ₩22,783 | ₩22,113 | ₩22,528 | +1.82% | 36.4만 |
|---|
| 2025.12.08 | ₩22,394 | ₩22,542 | ₩21,952 | ₩22,032 | -1.62% | 24.3만 |
|---|
| 2025.12.05 | ₩22,113 | ₩23,011 | ₩22,113 | ₩22,569 | +2.06% | 48.6만 |
|---|
| 2025.12.04 | ₩21,818 | ₩22,394 | ₩21,710 | ₩22,113 | +1.35% | 33.4만 |
|---|
| 2025.12.03 | ₩21,402 | ₩22,113 | ₩21,241 | ₩22,019 | +2.88% | 39.2만 |
|---|
| 2025.12.02 | ₩20,866 | ₩21,161 | ₩20,222 | ₩21,094 | +1.09% | 27.7만 |
|---|
| 2025.12.01 | ₩20,195 | ₩21,027 | ₩20,115 | ₩20,638 | +2.19% | 28.7만 |
|---|
| 2025.11.28 | ₩19,914 | ₩20,437 | ₩19,873 | ₩20,249 | +1.68% | 17.8만 |
|---|
| 2025.11.26 | ₩19,967 | ₩20,477 | ₩19,967 | ₩20,048 | +0.40% | 42.5만 |
|---|
| 2025.11.25 | ₩19,927 | ₩20,396 | ₩19,605 | ₩20,168 | +1.21% | 40.5만 |
|---|
| 2025.11.24 | ₩19,444 | ₩20,061 | ₩19,109 | ₩19,766 | +1.66% | 50.2만 |
|---|
| 2025.11.21 | ₩18,640 | ₩19,779 | ₩18,398 | ₩19,739 | +5.90% | 56.5만 |
|---|
| 2025.11.20 | ₩20,182 | ₩20,477 | ₩18,559 | ₩18,626 | -7.71% | 76.8만 |
|---|
| 2025.11.19 | ₩19,927 | ₩20,584 | ₩19,793 | ₩20,007 | +0.40% | 47.4만 |
|---|
| 2025.11.18 | ₩20,222 | ₩21,000 | ₩19,873 | ₩20,544 | +1.59% | 31.2만 |
|---|
| 2025.11.17 | ₩20,691 | ₩20,960 | ₩20,142 | ₩20,302 | -1.88% | 45.9만 |
|---|
| 2025.11.14 | ₩20,289 | ₩20,718 | ₩19,605 | ₩20,638 | +1.72% | 35.9만 |
|---|
| 2025.11.13 | ₩20,624 | ₩20,933 | ₩19,887 | ₩20,195 | -2.08% | 52.6만 |
|---|
| 2025.11.12 | ₩21,429 | ₩21,603 | ₩20,624 | ₩20,705 | -3.38% | 56만 |
|---|
| 2025.11.11 | ₩20,919 | ₩22,193 | ₩20,919 | ₩21,657 | +3.53% | 39.9만 |
|---|
| 2025.11.10 | ₩20,785 | ₩20,933 | ₩20,182 | ₩20,732 | -0.26% | 39.1만 |
|---|
| 2025.11.07 | ₩20,611 | ₩20,691 | ₩20,182 | ₩20,584 | -0.13% | 75만 |
|---|
| 2025.11.06 | ₩20,892 | ₩21,469 | ₩20,276 | ₩20,504 | -1.86% | 41.9만 |
|---|
| 2025.11.05 | ₩21,080 | ₩21,523 | ₩20,825 | ₩21,053 | -0.13% | 47.3만 |
|---|
| 2025.11.04 | ₩21,201 | ₩21,778 | ₩21,107 | ₩21,228 | +0.13% | 70.9만 |
|---|
| 2025.11.03 | ₩21,483 | ₩22,005 | ₩21,134 | ₩21,657 | +0.81% | 77만 |
|---|
| 2025.10.31 | ₩21,563 | ₩21,643 | ₩20,879 | ₩21,375 | -0.87% | 53.6만 |
|---|
| 2025.10.30 | ₩21,362 | ₩22,233 | ₩21,134 | ₩21,402 | +0.19% | 52.4만 |
|---|
| 2025.10.29 | ₩22,354 | ₩22,502 | ₩21,469 | ₩21,603 | -3.36% | 84.9만 |
|---|
| 2025.10.28 | ₩22,073 | ₩22,676 | ₩21,791 | ₩22,086 | +0.06% | 69.6만 |
|---|
| 2025.10.27 | ₩22,931 | ₩23,414 | ₩22,287 | ₩22,609 | -1.40% | 136만 |
|---|
| 2025.10.24 | ₩21,845 | ₩22,676 | ₩21,724 | ₩22,609 | +3.50% | 119.8만 |
|---|
| 2025.10.23 | ₩20,209 | ₩22,730 | ₩19,377 | ₩22,059 | +9.16% | 166.3만 |
|---|
| 2025.10.22 | ₩16,467 | ₩17,205 | ₩16,212 | ₩17,124 | +3.99% | 54.6만 |
|---|
| 2025.10.21 | ₩15,984 | ₩16,400 | ₩15,891 | ₩16,145 | +1.01% | 35.6만 |
|---|
| 2025.10.20 | ₩15,287 | ₩15,998 | ₩15,287 | ₩15,891 | +3.95% | 33만 |
|---|
| 2025.10.17 | ₩15,153 | ₩15,582 | ₩14,965 | ₩15,207 | +0.35% | 46.8만 |
|---|
| 2025.10.16 | ₩15,904 | ₩16,025 | ₩15,166 | ₩15,301 | -3.79% | 43.2만 |
|---|
| 2025.10.15 | ₩15,461 | ₩16,025 | ₩15,126 | ₩15,904 | +2.86% | 84.8만 |
|---|
| 2025.10.14 | ₩14,375 | ₩15,435 | ₩14,308 | ₩15,327 | +6.62% | 80.7만 |
|---|
| 2025.10.13 | ₩14,147 | ₩14,684 | ₩13,799 | ₩14,684 | +3.79% | 105.8만 |
|---|
| 2025.10.10 | ₩14,483 | ₩14,684 | ₩13,826 | ₩13,852 | -4.35% | 108.1만 |
|---|