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 | ₩13,599 | ₩13,760 | ₩13,492 | ₩13,532 | -0.49% | 60.8만 |
| 2026.10.08 | ₩13,639 | ₩13,706 | ₩13,438 | ₩13,626 | -0.10% | 51.8만 |
| 2026.10.07 | ₩13,747 | ₩13,854 | ₩13,385 | ₩13,559 | -1.37% | 59만 |
| 2026.10.06 | ₩14,095 | ₩14,229 | ₩13,626 | ₩13,814 | -2.00% | 58만 |
| 2026.10.05 | ₩13,358 | ₩14,404 | ₩13,250 | ₩14,095 | +5.52% | 105.9만 |
| 2026.10.02 | ₩13,103 | ₩13,653 | ₩13,063 | ₩13,304 | +1.54% | 62.4만 |
| 2026.10.01 | ₩13,063 | ₩13,304 | ₩12,955 | ₩13,090 | +0.21% | 78.2만 |
| 2026.09.30 | ₩13,049 | ₩13,264 | ₩12,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,009 |
| -0.31% |
| 78.3만 |
| 2026.09.29 | ₩13,250 | ₩13,344 | ₩12,942 | ₩13,022 | -1.72% | 86.6만 |
|---|
| 2026.09.28 | ₩14,042 | ₩14,122 | ₩13,425 | ₩13,452 | -4.20% | 61.9만 |
|---|
| 2026.09.25 | ₩14,042 | ₩14,377 | ₩13,921 | ₩13,934 | -0.76% | 88.5만 |
|---|
| 2026.09.24 | ₩14,431 | ₩14,511 | ₩14,015 | ₩14,069 | -2.51% | 66.3만 |
|---|
| 2026.09.23 | ₩14,659 | ₩14,739 | ₩14,256 | ₩14,256 | -2.74% | 64.4만 |
|---|
| 2026.09.22 | ₩14,846 | ₩15,168 | ₩14,377 | ₩14,672 | -1.17% | 69.1만 |
|---|
| 2026.09.21 | ₩15,007 | ₩15,088 | ₩14,538 | ₩14,672 | -2.23% | 66.1만 |
|---|
| 2026.09.18 | ₩15,249 | ₩15,624 | ₩14,981 | ₩15,088 | -1.06% | 90.2만 |
|---|
| 2026.09.17 | ₩15,530 | ₩15,611 | ₩15,276 | ₩15,289 | -1.55% | 64.2만 |
|---|
| 2026.09.16 | ₩16,469 | ₩16,576 | ₩15,168 | ₩15,356 | -6.76% | 50.5만 |
|---|
| 2026.09.15 | ₩16,509 | ₩16,845 | ₩16,416 | ₩16,442 | -0.41% | 49.1만 |
|---|
| 2026.09.14 | ₩16,737 | ₩16,737 | ₩16,000 | ₩16,389 | -2.08% | 47.7만 |
|---|
| 2026.09.11 | ₩16,885 | ₩17,046 | ₩16,590 | ₩16,764 | -0.71% | 33.3만 |
|---|
| 2026.09.10 | ₩17,019 | ₩17,019 | ₩16,389 | ₩16,804 | -1.26% | 35만 |
|---|
| 2026.09.09 | ₩16,979 | ₩17,113 | ₩16,657 | ₩16,925 | -0.32% | 41.5만 |
|---|
| 2026.09.08 | ₩17,140 | ₩17,354 | ₩16,724 | ₩16,724 | -2.43% | 39.5만 |
|---|
| 2026.09.04 | ₩16,536 | ₩16,818 | ₩15,396 | ₩16,818 | +1.70% | 32.9만 |
|---|
| 2026.09.03 | ₩16,831 | ₩17,059 | ₩16,724 | ₩16,804 | -0.16% | 43.1만 |
|---|
| 2026.09.02 | ₩16,362 | ₩16,912 | ₩16,322 | ₩16,751 | +2.38% | 45.3만 |
|---|
| 2026.09.01 | ₩16,737 | ₩16,912 | ₩16,469 | ₩16,617 | -0.72% | 59.9만 |
|---|
| 2026.08.31 | ₩16,898 | ₩17,247 | ₩16,603 | ₩16,670 | -1.35% | 60.5만 |
|---|
| 2026.08.28 | ₩16,536 | ₩16,670 | ₩16,429 | ₩16,576 | +0.24% | 26.8만 |
|---|
| 2026.08.27 | ₩16,027 | ₩16,711 | ₩15,758 | ₩16,483 | +2.85% | 38.1만 |
|---|
| 2026.08.26 | ₩16,107 | ₩16,255 | ₩15,799 | ₩16,080 | -0.17% | 39.5만 |
|---|
| 2026.08.25 | ₩16,067 | ₩16,322 | ₩15,839 | ₩16,174 | +0.67% | 44.8만 |
|---|
| 2026.08.24 | ₩16,697 | ₩16,697 | ₩16,040 | ₩16,161 | -3.21% | 37.8만 |
|---|
| 2026.08.21 | ₩16,603 | ₩16,925 | ₩16,509 | ₩16,791 | +1.13% | 35.5만 |
|---|
| 2026.08.20 | ₩17,059 | ₩17,247 | ₩16,483 | ₩16,483 | -3.38% | 58.6만 |
|---|
| 2026.08.19 | ₩17,032 | ₩17,207 | ₩16,804 | ₩16,965 | -0.39% | 42.2만 |
|---|
| 2026.08.18 | ₩16,939 | ₩16,939 | ₩16,416 | ₩16,791 | -0.87% | 54.1만 |
|---|
| 2026.08.17 | ₩16,858 | ₩17,113 | ₩16,697 | ₩16,925 | +0.40% | 31.7만 |
|---|
| 2026.08.14 | ₩16,630 | ₩17,234 | ₩16,483 | ₩16,697 | +0.40% | 47.5만 |
|---|
| 2026.08.13 | ₩16,456 | ₩17,126 | ₩16,228 | ₩16,617 | +0.98% | 74.1만 |
|---|
| 2026.08.12 | ₩16,416 | ₩16,791 | ₩16,241 | ₩16,697 | +1.72% | 73.8만 |
|---|
| 2026.08.11 | ₩16,335 | ₩16,791 | ₩16,281 | ₩16,670 | +2.05% | 65만 |
|---|
| 2026.08.10 | ₩15,249 | ₩16,402 | ₩15,249 | ₩16,389 | +7.48% | 62.4만 |
|---|
| 2026.08.07 | ₩14,846 | ₩15,316 | ₩14,846 | ₩15,222 | +2.53% | 38.8만 |
|---|
| 2026.08.06 | ₩14,846 | ₩15,329 | ₩14,726 | ₩14,994 | +0.99% | 42.9만 |
|---|
| 2026.08.05 | ₩15,074 | ₩15,088 | ₩14,471 | ₩14,685 | -2.58% | 54.1만 |
|---|
| 2026.08.04 | ₩14,256 | ₩15,141 | ₩13,841 | ₩15,048 | +5.55% | 65.1만 |
|---|
| 2026.08.03 | ₩14,082 | ₩14,431 | ₩13,961 | ₩14,364 | +2.00% | 63.6만 |
|---|
| 2026.07.31 | ₩14,082 | ₩14,618 | ₩13,706 | ₩14,270 | +1.33% | 77.5만 |
|---|
| 2026.07.30 | ₩14,002 | ₩14,122 | ₩13,344 | ₩13,881 | -0.86% | 111.4만 |
|---|
| 2026.07.29 | ₩14,900 | ₩14,900 | ₩13,130 | ₩13,237 | -11.16% | 160.4만 |
|---|
| 2026.07.28 | ₩15,289 | ₩15,302 | ₩14,270 | ₩14,337 | -6.23% | 63.7만 |
|---|
| 2026.07.27 | ₩15,437 | ₩15,705 | ₩15,007 | ₩15,061 | -2.43% | 61만 |
|---|
| 2026.07.24 | ₩16,013 | ₩16,322 | ₩15,517 | ₩15,651 | -2.26% | 85.6만 |
|---|
| 2026.07.23 | ₩16,214 | ₩16,456 | ₩15,678 | ₩15,825 | -2.40% | 79만 |
|---|
| 2026.07.22 | ₩15,584 | ₩16,375 | ₩15,128 | ₩16,040 | +2.93% | 93.1만 |
|---|
| 2026.07.21 | ₩14,887 | ₩15,477 | ₩14,766 | ₩15,302 | +2.79% | 81.3만 |
|---|
| 2026.07.20 | ₩15,061 | ₩15,289 | ₩14,779 | ₩15,007 | -0.36% | 79.3만 |
|---|
| 2026.07.17 | ₩15,410 | ₩15,450 | ₩14,994 | ₩15,209 | -1.31% | 57.9만 |
|---|
| 2026.07.16 | ₩15,343 | ₩15,423 | ₩15,141 | ₩15,410 | +0.44% | 51.8만 |
|---|
| 2026.07.15 | ₩15,396 | ₩15,651 | ₩14,833 | ₩15,235 | -1.05% | 61.6만 |
|---|
| 2026.07.14 | ₩15,437 | ₩15,517 | ₩14,900 | ₩15,490 | +0.35% | 57.5만 |
|---|
| 2026.07.13 | ₩15,074 | ₩15,812 | ₩15,007 | ₩15,356 | +1.87% | 92.7만 |
|---|
| 2026.07.10 | ₩14,806 | ₩14,967 | ₩14,618 | ₩14,887 | +0.54% | 90.8만 |
|---|
| 2026.07.09 | ₩14,726 | ₩14,766 | ₩14,283 | ₩14,739 | +0.09% | 96.3만 |
|---|
| 2026.07.08 | ₩14,726 | ₩15,182 | ₩14,672 | ₩14,954 | +1.55% | 94만 |
|---|
| 2026.07.07 | ₩14,900 | ₩15,249 | ₩14,484 | ₩14,605 | -1.98% | 101.2만 |
|---|
| 2026.07.06 | ₩15,369 | ₩15,450 | ₩14,431 | ₩14,873 | -3.23% | 90.4만 |
|---|
| 2026.07.02 | ₩15,665 | ₩15,879 | ₩15,329 | ₩15,369 | -1.88% | 109.2만 |
|---|
| 2026.07.01 | ₩15,584 | ₩16,456 | ₩15,369 | ₩15,517 | -0.43% | 821.7만 |
|---|
| 2026.06.30 | ₩14,753 | ₩15,638 | ₩14,699 | ₩15,624 | +5.91% | 102.3만 |
|---|
| 2026.06.29 | ₩14,766 | ₩14,887 | ₩14,377 | ₩14,645 | -0.82% | 153.8만 |
|---|
| 2026.06.26 | ₩14,431 | ₩14,793 | ₩14,176 | ₩14,779 | +2.42% | 152만 |
|---|
| 2026.06.25 | ₩14,511 | ₩14,887 | ₩14,095 | ₩14,645 | +0.92% | 79.9만 |
|---|
| 2026.06.24 | ₩15,423 | ₩15,450 | ₩14,364 | ₩14,377 | -6.78% | 113.5만 |
|---|
| 2026.06.23 | ₩15,785 | ₩15,893 | ₩15,490 | ₩15,611 | -1.10% | 69만 |
|---|
| 2026.06.22 | ₩15,544 | ₩15,866 | ₩15,437 | ₩15,785 | +1.55% | 75.3만 |
|---|
| 2026.06.18 | ₩15,343 | ₩15,785 | ₩15,034 | ₩15,678 | +2.19% | 140.4만 |
|---|
| 2026.06.17 | ₩16,348 | ₩16,442 | ₩15,262 | ₩15,329 | -6.23% | 77만 |
|---|
| 2026.06.16 | ₩16,939 | ₩17,086 | ₩16,188 | ₩16,348 | -3.48% | 69.3만 |
|---|
| 2026.06.15 | ₩17,287 | ₩17,649 | ₩17,046 | ₩17,059 | -1.32% | 61.8만 |
|---|
| 2026.06.12 | ₩17,582 | ₩17,958 | ₩17,582 | ₩17,649 | +0.38% | 48.3만 |
|---|
| 2026.06.11 | ₩18,240 | ₩18,387 | ₩17,676 | ₩17,770 | -2.57% | 60.8만 |
|---|
| 2026.06.10 | ₩18,065 | ₩18,709 | ₩17,891 | ₩17,998 | -0.37% | 61.9만 |
|---|
| 2026.06.09 | ₩17,837 | ₩17,985 | ₩17,193 | ₩17,797 | -0.23% | 87만 |
|---|
| 2026.06.08 | ₩17,609 | ₩18,213 | ₩17,609 | ₩18,012 | +2.28% | 71.4만 |
|---|
| 2026.06.05 | ₩18,387 | ₩18,441 | ₩17,140 | ₩17,341 | -5.69% | 37.3만 |
|---|
| 2026.06.04 | ₩17,985 | ₩18,561 | ₩17,877 | ₩18,320 | +1.86% | 36.9만 |
|---|
| 2026.06.03 | ₩18,427 | ₩18,427 | ₩17,556 | ₩17,918 | -2.77% | 58.8만 |
|---|
| 2026.06.02 | ₩18,602 | ₩19,071 | ₩18,240 | ₩18,240 | -1.95% | 50.6만 |
|---|
| 2026.06.01 | ₩18,615 | ₩18,843 | ₩18,333 | ₩18,602 | -0.07% | 61.1만 |
|---|
| 2026.05.29 | ₩18,642 | ₩18,856 | ₩17,958 | ₩18,333 | -1.65% | 49.9만 |
|---|
| 2026.05.28 | ₩19,084 | ₩19,084 | ₩18,240 | ₩18,695 | -2.04% | 67.4만 |
|---|
| 2026.05.27 | ₩19,567 | ₩19,567 | ₩18,736 | ₩18,803 | -3.91% | 36.7만 |
|---|
| 2026.05.26 | ₩19,058 | ₩19,661 | ₩18,776 | ₩19,500 | +2.32% | 51.1만 |
|---|
| 2026.05.22 | ₩19,205 | ₩19,567 | ₩18,883 | ₩19,071 | -0.70% | 48만 |
|---|
| 2026.05.21 | ₩19,031 | ₩19,473 | ₩18,467 | ₩19,447 | +2.18% | 99.8만 |
|---|
| 2026.05.20 | ₩18,293 | ₩18,642 | ₩18,253 | ₩18,441 | +0.81% | 27.3만 |
|---|
| 2026.05.19 | ₩18,454 | ₩18,910 | ₩18,065 | ₩18,400 | -0.29% | 40만 |
|---|
| 2026.05.18 | ₩17,462 | ₩18,803 | ₩17,247 | ₩18,186 | +4.15% | 38.1만 |
|---|
| 2026.05.15 | ₩17,971 | ₩18,374 | ₩17,421 | ₩17,529 | -2.46% | 45.9만 |
|---|
| 2026.05.14 | ₩17,623 | ₩18,374 | ₩17,623 | ₩18,065 | +2.51% | 42.3만 |
|---|
| 2026.05.13 | ₩17,676 | ₩18,038 | ₩17,247 | ₩17,609 | -0.38% | 66.4만 |
|---|
| 2026.05.12 | ₩18,038 | ₩18,119 | ₩17,462 | ₩17,676 | -2.01% | 40.7만 |
|---|
| 2026.05.11 | ₩17,810 | ₩17,971 | ₩17,556 | ₩17,837 | +0.15% | 39.2만 |
|---|
| 2026.05.08 | ₩18,025 | ₩18,226 | ₩17,582 | ₩17,609 | -2.31% | 48.7만 |
|---|
| 2026.05.07 | ₩18,119 | ₩18,427 | ₩17,502 | ₩18,038 | -0.44% | 54.3만 |
|---|
| 2026.05.06 | ₩18,803 | ₩18,991 | ₩18,253 | ₩18,333 | -2.50% | 47.3만 |
|---|
| 2026.05.05 | ₩18,387 | ₩19,460 | ₩18,387 | ₩19,084 | +3.79% | 56.1만 |
|---|
| 2026.05.04 | ₩19,017 | ₩19,017 | ₩17,958 | ₩18,481 | -2.82% | 65만 |
|---|
| 2026.05.01 | ₩19,326 | ₩19,433 | ₩18,038 | ₩18,870 | -2.36% | 101만 |
|---|
| 2026.04.30 | ₩21,619 | ₩21,619 | ₩19,044 | ₩19,648 | -9.12% | 163.1만 |
|---|
| 2026.04.29 | ₩22,813 | ₩23,202 | ₩22,236 | ₩23,202 | +1.70% | 51.2만 |
|---|
| 2026.04.28 | ₩23,510 | ₩23,711 | ₩22,370 | ₩22,491 | -4.34% | 31.8만 |
|---|
| 2026.04.27 | ₩23,644 | ₩24,073 | ₩23,188 | ₩23,188 | -1.93% | 27.3만 |
|---|
| 2026.04.24 | ₩22,786 | ₩23,510 | ₩22,746 | ₩23,403 | +2.71% | 45.8만 |
|---|
| 2026.04.23 | ₩23,014 | ₩23,564 | ₩22,746 | ₩22,866 | -0.64% | 31만 |
|---|
| 2026.04.22 | ₩22,585 | ₩23,188 | ₩22,585 | ₩22,880 | +1.31% | 34.4만 |
|---|
| 2026.04.21 | ₩22,196 | ₩22,719 | ₩22,075 | ₩22,317 | +0.54% | 24.3만 |
|---|
| 2026.04.20 | ₩22,008 | ₩22,142 | ₩21,686 | ₩21,901 | -0.49% | 20.9만 |
|---|
| 2026.04.17 | ₩22,008 | ₩22,504 | ₩21,673 | ₩22,129 | +0.55% | 44.8만 |
|---|
| 2026.04.16 | ₩21,954 | ₩22,732 | ₩21,633 | ₩22,692 | +3.36% | 39.2만 |
|---|
| 2026.04.15 | ₩21,592 | ₩22,196 | ₩21,418 | ₩22,075 | +2.24% | 25만 |
|---|
| 2026.04.14 | ₩22,759 | ₩22,880 | ₩21,794 | ₩21,820 | -4.12% | 32.6만 |
|---|
| 2026.04.13 | ₩22,102 | ₩22,947 | ₩22,102 | ₩22,893 | +3.58% | 39.8만 |
|---|
| 2026.04.10 | ₩22,276 | ₩22,652 | ₩21,981 | ₩22,142 | -0.60% | 24.6만 |
|---|
| 2026.04.09 | ₩22,410 | ₩22,826 | ₩22,276 | ₩22,276 | -0.60% | 27.2만 |
|---|
| 2026.04.08 | ₩22,799 | ₩23,068 | ₩22,370 | ₩22,478 | -1.41% | 31.4만 |
|---|
| 2026.04.07 | ₩22,303 | ₩23,202 | ₩22,169 | ₩23,148 | +3.79% | 36.9만 |
|---|
| 2026.04.06 | ₩21,820 | ₩22,625 | ₩21,552 | ₩22,276 | +2.09% | 24.7만 |
|---|
| 2026.04.02 | ₩21,713 | ₩22,397 | ₩21,713 | ₩21,901 | +0.86% | 24.7만 |
|---|
| 2026.04.01 | ₩22,089 | ₩22,571 | ₩21,566 | ₩21,606 | -2.19% | 36.3만 |
|---|
| 2026.03.31 | ₩22,759 | ₩23,282 | ₩22,142 | ₩22,518 | -1.06% | 31.8만 |
|---|
| 2026.03.30 | ₩23,966 | ₩23,966 | ₩22,424 | ₩22,478 | -6.21% | 62만 |
|---|
| 2026.03.27 | ₩21,901 | ₩23,644 | ₩21,901 | ₩23,617 | +7.84% | 56.4만 |
|---|
| 2026.03.26 | ₩21,257 | ₩22,317 | ₩21,136 | ₩22,022 | +3.60% | 44만 |
|---|
| 2026.03.25 | ₩20,975 | ₩21,579 | ₩20,519 | ₩21,257 | +1.34% | 41.8만 |
|---|
| 2026.03.24 | ₩21,525 | ₩22,478 | ₩20,721 | ₩21,069 | -2.12% | 57.7만 |
|---|
| 2026.03.23 | ₩21,606 | ₩22,893 | ₩21,606 | ₩22,625 | +4.72% | 36.8만 |
|---|
| 2026.03.20 | ₩21,498 | ₩21,834 | ₩21,069 | ₩21,740 | +1.12% | 73.3만 |
|---|
| 2026.03.19 | ₩21,324 | ₩21,941 | ₩21,203 | ₩21,418 | +0.44% | 37.2만 |
|---|
| 2026.03.18 | ₩21,887 | ₩22,062 | ₩21,525 | ₩21,539 | -1.59% | 41.4만 |
|---|
| 2026.03.17 | ₩21,485 | ₩21,914 | ₩21,177 | ₩21,847 | +1.69% | 28만 |
|---|
| 2026.03.16 | ₩21,364 | ₩21,539 | ₩20,962 | ₩21,150 | -1.00% | 26.7만 |
|---|
| 2026.03.13 | ₩21,351 | ₩21,566 | ₩20,734 | ₩21,150 | -0.94% | 38.9만 |
|---|
| 2026.03.12 | ₩21,847 | ₩21,847 | ₩20,935 | ₩21,324 | -2.39% | 33만 |
|---|
| 2026.03.11 | ₩21,700 | ₩22,102 | ₩21,391 | ₩22,022 | +1.48% | 30.2만 |
|---|
| 2026.03.10 | ₩21,552 | ₩22,330 | ₩21,539 | ₩21,901 | +1.62% | 42만 |
|---|
| 2026.03.09 | ₩21,244 | ₩21,914 | ₩20,560 | ₩21,887 | +3.03% | 50만 |
|---|
| 2026.03.06 | ₩21,391 | ₩21,498 | ₩20,855 | ₩21,338 | -0.25% | 39.9만 |
|---|
| 2026.03.05 | ₩22,182 | ₩22,182 | ₩21,270 | ₩21,606 | -2.60% | 46.4만 |
|---|
| 2026.03.04 | ₩22,478 | ₩22,692 | ₩21,928 | ₩22,182 | -1.31% | 38.2만 |
|---|
| 2026.03.03 | ₩22,866 | ₩23,255 | ₩22,410 | ₩22,638 | -1.00% | 29.2만 |
|---|
| 2026.03.02 | ₩24,087 | ₩24,141 | ₩22,330 | ₩23,175 | -3.79% | 29.9만 |
|---|
| 2026.02.27 | ₩23,269 | ₩23,819 | ₩22,853 | ₩23,591 | +1.38% | 52.3만 |
|---|
| 2026.02.26 | ₩23,121 | ₩23,591 | ₩22,866 | ₩23,336 | +0.93% | 23.8만 |
|---|
| 2026.02.25 | ₩23,966 | ₩23,966 | ₩22,692 | ₩23,497 | -1.96% | 39.9만 |
|---|
| 2026.02.24 | ₩24,677 | ₩24,744 | ₩23,363 | ₩23,564 | -4.51% | 75.7만 |
|---|
| 2026.02.23 | ₩24,529 | ₩25,187 | ₩24,100 | ₩24,583 | +0.22% | 31.3만 |
|---|
| 2026.02.20 | ₩24,623 | ₩24,932 | ₩24,154 | ₩24,704 | +0.33% | 43.3만 |
|---|
| 2026.02.19 | ₩24,865 | ₩25,307 | ₩24,610 | ₩24,985 | +0.49% | 52.3만 |
|---|
| 2026.02.18 | ₩25,455 | ₩25,710 | ₩24,543 | ₩24,771 | -2.69% | 40.6만 |
|---|
| 2026.02.17 | ₩24,972 | ₩25,348 | ₩24,060 | ₩25,146 | +0.70% | 28.5만 |
|---|
| 2026.02.13 | ₩24,529 | ₩25,160 | ₩24,275 | ₩24,892 | +1.48% | 36.4만 |
|---|
| 2026.02.12 | ₩25,428 | ₩25,763 | ₩23,926 | ₩24,342 | -4.27% | 63.4만 |
|---|
| 2026.02.11 | ₩25,495 | ₩25,656 | ₩24,731 | ₩25,401 | -0.37% | 27.5만 |
|---|
| 2026.02.10 | ₩25,576 | ₩25,576 | ₩24,261 | ₩24,999 | -2.25% | 25.8만 |
|---|
| 2026.02.09 | ₩24,784 | ₩25,643 | ₩24,436 | ₩25,455 | +2.71% | 41만 |
|---|
| 2026.02.06 | ₩25,187 | ₩25,938 | ₩24,865 | ₩24,892 | -1.17% | 58.7만 |
|---|
| 2026.02.05 | ₩25,482 | ₩25,482 | ₩22,773 | ₩25,187 | -1.16% | 99.1만 |
|---|
| 2026.02.04 | ₩26,541 | ₩26,890 | ₩26,005 | ₩26,300 | -0.91% | 33.3만 |
|---|
| 2026.02.03 | ₩26,260 | ₩26,648 | ₩25,656 | ₩26,340 | +0.31% | 32.7만 |
|---|
| 2026.02.02 | ₩25,576 | ₩26,608 | ₩25,535 | ₩26,273 | +2.73% | 31.5만 |
|---|
| 2026.01.30 | ₩25,830 | ₩26,219 | ₩25,428 | ₩26,206 | +1.45% | 37.1만 |
|---|
| 2026.01.29 | ₩26,085 | ₩26,555 | ₩25,656 | ₩26,340 | +0.98% | 37.7만 |
|---|
| 2026.01.28 | ₩26,528 | ₩26,675 | ₩24,959 | ₩25,240 | -4.85% | 34.7만 |
|---|
| 2026.01.27 | ₩26,112 | ₩26,769 | ₩26,112 | ₩26,380 | +1.03% | 21.9만 |
|---|
| 2026.01.26 | ₩26,474 | ₩26,474 | ₩25,830 | ₩25,911 | -2.13% | 28.5만 |
|---|
| 2026.01.23 | ₩26,675 | ₩27,306 | ₩25,964 | ₩26,099 | -2.16% | 30.6만 |
|---|
| 2026.01.22 | ₩26,273 | ₩26,595 | ₩26,018 | ₩26,327 | +0.20% | 24.7만 |
|---|
| 2026.01.21 | ₩25,428 | ₩26,353 | ₩25,093 | ₩26,192 | +3.01% | 51.8만 |
|---|
| 2026.01.20 | ₩25,804 | ₩26,125 | ₩24,798 | ₩24,825 | -3.79% | 36.3만 |
|---|
| 2026.01.16 | ₩26,192 | ₩26,447 | ₩25,804 | ₩26,058 | -0.51% | 30.3만 |
|---|
| 2026.01.15 | ₩25,790 | ₩26,501 | ₩25,240 | ₩26,313 | +2.03% | 33.1만 |
|---|
| 2026.01.14 | ₩25,736 | ₩26,769 | ₩25,736 | ₩26,058 | +1.25% | 30.9만 |
|---|
| 2026.01.13 | ₩25,508 | ₩25,750 | ₩25,200 | ₩25,482 | -0.11% | 22.8만 |
|---|
| 2026.01.12 | ₩25,522 | ₩25,710 | ₩25,052 | ₩25,187 | -1.31% | 40.8만 |
|---|
| 2026.01.09 | ₩25,562 | ₩25,884 | ₩24,892 | ₩25,441 | -0.47% | 25만 |
|---|
| 2026.01.08 | ₩24,141 | ₩25,522 | ₩24,141 | ₩25,321 | +4.89% | 35.1만 |
|---|
| 2026.01.07 | ₩24,395 | ₩24,462 | ₩23,993 | ₩24,181 | -0.88% | 34.5만 |
|---|
| 2026.01.06 | ₩24,382 | ₩24,623 | ₩24,060 | ₩24,355 | -0.11% | 43.7만 |
|---|
| 2026.01.05 | ₩23,510 | ₩24,945 | ₩23,416 | ₩24,315 | +3.42% | 69.6만 |
|---|
| 2026.01.02 | ₩21,780 | ₩22,840 | ₩21,364 | ₩22,732 | +4.37% | 38.2만 |
|---|
| 2025.12.31 | ₩21,525 | ₩21,740 | ₩21,244 | ₩21,498 | -0.12% | 23.9만 |
|---|
| 2025.12.30 | ₩21,901 | ₩22,089 | ₩21,619 | ₩21,619 | -1.29% | 23만 |
|---|
| 2025.12.29 | ₩22,115 | ₩22,196 | ₩21,740 | ₩21,861 | -1.15% | 19.8만 |
|---|
| 2025.12.26 | ₩22,250 | ₩22,250 | ₩21,753 | ₩21,941 | -1.39% | 18.8만 |
|---|
| 2025.12.24 | ₩22,290 | ₩22,343 | ₩21,914 | ₩22,169 | -0.54% | 10.1만 |
|---|
| 2025.12.23 | ₩22,223 | ₩22,652 | ₩21,995 | ₩22,276 | +0.24% | 32.5만 |
|---|
| 2025.12.22 | ₩22,129 | ₩22,706 | ₩22,089 | ₩22,250 | +0.55% | 40.7만 |
|---|
| 2025.12.19 | ₩21,525 | ₩22,196 | ₩21,525 | ₩21,780 | +1.18% | 106.5만 |
|---|
| 2025.12.18 | ₩21,861 | ₩22,089 | ₩21,418 | ₩21,539 | -1.47% | 43.3만 |
|---|
| 2025.12.17 | ₩21,794 | ₩21,954 | ₩21,445 | ₩21,740 | -0.25% | 23.3만 |
|---|
| 2025.12.16 | ₩21,847 | ₩21,847 | ₩20,935 | ₩21,566 | -1.29% | 42.2만 |
|---|
| 2025.12.15 | ₩22,236 | ₩22,585 | ₩21,834 | ₩22,196 | -0.18% | 46.9만 |
|---|
| 2025.12.12 | ₩22,974 | ₩23,081 | ₩21,968 | ₩22,102 | -3.79% | 37만 |
|---|
| 2025.12.11 | ₩22,491 | ₩23,121 | ₩22,464 | ₩22,813 | +1.43% | 26만 |
|---|
| 2025.12.10 | ₩22,437 | ₩23,054 | ₩22,156 | ₩22,826 | +1.73% | 37.7만 |
|---|
| 2025.12.09 | ₩22,129 | ₩22,786 | ₩22,115 | ₩22,531 | +1.82% | 36.4만 |
|---|
| 2025.12.08 | ₩22,397 | ₩22,545 | ₩21,954 | ₩22,035 | -1.62% | 24.3만 |
|---|
| 2025.12.05 | ₩22,115 | ₩23,014 | ₩22,115 | ₩22,571 | +2.06% | 48.6만 |
|---|
| 2025.12.04 | ₩21,820 | ₩22,397 | ₩21,713 | ₩22,115 | +1.35% | 33.4만 |
|---|
| 2025.12.03 | ₩21,405 | ₩22,115 | ₩21,244 | ₩22,022 | +2.88% | 39.2만 |
|---|
| 2025.12.02 | ₩20,868 | ₩21,163 | ₩20,224 | ₩21,096 | +1.09% | 27.7만 |
|---|
| 2025.12.01 | ₩20,198 | ₩21,029 | ₩20,117 | ₩20,640 | +2.19% | 28.7만 |
|---|
| 2025.11.28 | ₩19,916 | ₩20,439 | ₩19,876 | ₩20,251 | +1.68% | 17.8만 |
|---|
| 2025.11.26 | ₩19,970 | ₩20,479 | ₩19,970 | ₩20,050 | +0.40% | 42.5만 |
|---|
| 2025.11.25 | ₩19,929 | ₩20,399 | ₩19,607 | ₩20,171 | +1.21% | 40.5만 |
|---|
| 2025.11.24 | ₩19,447 | ₩20,063 | ₩19,111 | ₩19,768 | +1.66% | 50.2만 |
|---|
| 2025.11.21 | ₩18,642 | ₩19,782 | ₩18,400 | ₩19,742 | +5.90% | 56.5만 |
|---|
| 2025.11.20 | ₩20,184 | ₩20,479 | ₩18,561 | ₩18,628 | -7.71% | 76.8만 |
|---|
| 2025.11.19 | ₩19,929 | ₩20,586 | ₩19,795 | ₩20,010 | +0.40% | 47.4만 |
|---|
| 2025.11.18 | ₩20,224 | ₩21,002 | ₩19,876 | ₩20,546 | +1.59% | 31.2만 |
|---|
| 2025.11.17 | ₩20,694 | ₩20,962 | ₩20,144 | ₩20,305 | -1.88% | 45.9만 |
|---|
| 2025.11.14 | ₩20,291 | ₩20,721 | ₩19,607 | ₩20,640 | +1.72% | 35.9만 |
|---|
| 2025.11.13 | ₩20,627 | ₩20,935 | ₩19,889 | ₩20,198 | -2.08% | 52.6만 |
|---|
| 2025.11.12 | ₩21,431 | ₩21,606 | ₩20,627 | ₩20,707 | -3.38% | 56만 |
|---|
| 2025.11.11 | ₩20,922 | ₩22,196 | ₩20,922 | ₩21,659 | +3.53% | 39.9만 |
|---|
| 2025.11.10 | ₩20,788 | ₩20,935 | ₩20,184 | ₩20,734 | -0.26% | 39.1만 |
|---|
| 2025.11.07 | ₩20,613 | ₩20,694 | ₩20,184 | ₩20,586 | -0.13% | 75만 |
|---|
| 2025.11.06 | ₩20,895 | ₩21,472 | ₩20,278 | ₩20,506 | -1.86% | 41.9만 |
|---|
| 2025.11.05 | ₩21,083 | ₩21,525 | ₩20,828 | ₩21,056 | -0.13% | 47.3만 |
|---|
| 2025.11.04 | ₩21,203 | ₩21,780 | ₩21,110 | ₩21,230 | +0.13% | 70.9만 |
|---|
| 2025.11.03 | ₩21,485 | ₩22,008 | ₩21,136 | ₩21,659 | +0.81% | 77만 |
|---|
| 2025.10.31 | ₩21,566 | ₩21,646 | ₩20,882 | ₩21,378 | -0.87% | 53.6만 |
|---|
| 2025.10.30 | ₩21,364 | ₩22,236 | ₩21,136 | ₩21,405 | +0.19% | 52.4만 |
|---|
| 2025.10.29 | ₩22,357 | ₩22,504 | ₩21,472 | ₩21,606 | -3.36% | 84.9만 |
|---|
| 2025.10.28 | ₩22,075 | ₩22,679 | ₩21,794 | ₩22,089 | +0.06% | 69.6만 |
|---|
| 2025.10.27 | ₩22,933 | ₩23,416 | ₩22,290 | ₩22,612 | -1.40% | 136만 |
|---|
| 2025.10.24 | ₩21,847 | ₩22,679 | ₩21,726 | ₩22,612 | +3.50% | 119.8만 |
|---|
| 2025.10.23 | ₩20,211 | ₩22,732 | ₩19,379 | ₩22,062 | +9.16% | 166.3만 |
|---|
| 2025.10.22 | ₩16,469 | ₩17,207 | ₩16,214 | ₩17,126 | +3.99% | 54.6만 |
|---|
| 2025.10.21 | ₩15,986 | ₩16,402 | ₩15,893 | ₩16,147 | +1.01% | 35.6만 |
|---|
| 2025.10.20 | ₩15,289 | ₩16,000 | ₩15,289 | ₩15,893 | +3.95% | 33만 |
|---|
| 2025.10.17 | ₩15,155 | ₩15,584 | ₩14,967 | ₩15,209 | +0.35% | 46.8만 |
|---|
| 2025.10.16 | ₩15,906 | ₩16,027 | ₩15,168 | ₩15,302 | -3.79% | 43.2만 |
|---|
| 2025.10.15 | ₩15,463 | ₩16,027 | ₩15,128 | ₩15,906 | +2.86% | 84.8만 |
|---|
| 2025.10.14 | ₩14,377 | ₩15,437 | ₩14,310 | ₩15,329 | +6.62% | 80.7만 |
|---|
| 2025.10.13 | ₩14,149 | ₩14,685 | ₩13,800 | ₩14,685 | +3.79% | 105.8만 |
|---|
| 2025.10.10 | ₩14,484 | ₩14,685 | ₩13,827 | ₩13,854 | -4.35% | 108.1만 |
|---|