시장 데이터를 불러오는 중
전체 종목
클리블랜드 클리프스 과거 주가
Cleveland-Cliffs Inc. Common Stock · CLF · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cleveland-Cliffs Inc. Common Stock · CLF · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,389 | ₩17,643 | ₩16,322 | ₩17,323 | +5.70% | 2478.3만 |
| 2026.10.08 | ₩15,842 | ₩16,402 | ₩15,842 | ₩16,269 | +2.70% | 1771.3만 |
| 2026.10.07 | ₩16,042 | ₩16,229 | ₩15,815 | ₩16,095 | +0.33% | 984.4만 |
| 2026.10.06 | ₩17,190 | ₩17,190 | ₩16,189 | ₩16,349 | -4.89% | 1207.7만 |
| 2026.10.05 | ₩15,161 | ₩16,776 | ₩15,161 | ₩16,282 | +7.39% | 2537만 |
| 2026.10.02 | ₩15,561 | ₩15,868 | ₩15,041 | ₩15,108 | -2.92% | 1461.4만 |
| 2026.10.01 | ₩14,480 | ₩15,308 | ₩14,454 | ₩15,308 | +5.71% | 1478.2만 |
| 2026.09.30 | ₩14,814 | ₩15,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,694 |
| -0.81% |
| 1629.8만 |
| 2026.09.29 | ₩14,801 | ₩15,041 | ₩14,667 | ₩14,694 | -0.72% | 1700만 |
|---|
| 2026.09.28 | ₩15,668 | ₩15,721 | ₩14,680 | ₩14,974 | -4.43% | 2645.1만 |
|---|
| 2026.09.25 | ₩16,696 | ₩16,762 | ₩16,215 | ₩16,255 | -2.64% | 908.1만 |
|---|
| 2026.09.24 | ₩17,069 | ₩17,270 | ₩16,669 | ₩16,682 | -2.27% | 1301.5만 |
|---|
| 2026.09.23 | ₩16,522 | ₩17,270 | ₩16,522 | ₩17,176 | +3.96% | 2008.4만 |
|---|
| 2026.09.22 | ₩16,162 | ₩16,963 | ₩16,135 | ₩16,722 | +3.47% | 1953.4만 |
|---|
| 2026.09.21 | ₩16,936 | ₩17,029 | ₩16,028 | ₩16,109 | -4.89% | 1636.2만 |
|---|
| 2026.09.18 | ₩16,949 | ₩17,109 | ₩16,496 | ₩16,682 | -1.57% | 2023.2만 |
|---|
| 2026.09.17 | ₩16,682 | ₩17,496 | ₩16,629 | ₩17,029 | +2.08% | 1260.8만 |
|---|
| 2026.09.16 | ₩15,775 | ₩16,656 | ₩15,708 | ₩16,215 | +2.79% | 1427.8만 |
|---|
| 2026.09.15 | ₩15,548 | ₩15,775 | ₩15,415 | ₩15,735 | +1.20% | 965.4만 |
|---|
| 2026.09.14 | ₩15,802 | ₩16,002 | ₩15,401 | ₩15,548 | -1.60% | 1393.5만 |
|---|
| 2026.09.11 | ₩15,788 | ₩16,322 | ₩15,588 | ₩16,095 | +1.94% | 1295.2만 |
|---|
| 2026.09.10 | ₩15,708 | ₩16,122 | ₩15,601 | ₩15,788 | +0.51% | 943.7만 |
|---|
| 2026.09.09 | ₩16,616 | ₩16,762 | ₩16,109 | ₩16,135 | -2.89% | 959.8만 |
|---|
| 2026.09.08 | ₩16,682 | ₩16,989 | ₩16,402 | ₩16,402 | -1.68% | 727.2만 |
|---|
| 2026.09.04 | ₩16,282 | ₩16,682 | ₩16,229 | ₩16,682 | +2.46% | 749.1만 |
|---|
| 2026.09.03 | ₩17,016 | ₩17,096 | ₩16,255 | ₩16,389 | -3.69% | 1149.6만 |
|---|
| 2026.09.02 | ₩15,535 | ₩16,656 | ₩15,508 | ₩16,576 | +6.70% | 1722.7만 |
|---|
| 2026.09.01 | ₩15,094 | ₩15,721 | ₩15,041 | ₩15,401 | +2.03% | 1026만 |
|---|
| 2026.08.31 | ₩15,681 | ₩15,762 | ₩15,268 | ₩15,415 | -1.70% | 1195.5만 |
|---|
| 2026.08.28 | ₩15,882 | ₩16,162 | ₩15,308 | ₩15,508 | -2.35% | 1068.4만 |
|---|
| 2026.08.27 | ₩15,428 | ₩15,802 | ₩15,281 | ₩15,788 | +2.34% | 1206.3만 |
|---|
| 2026.08.26 | ₩15,401 | ₩15,815 | ₩15,388 | ₩15,401 | 0.00% | 1074.9만 |
|---|
| 2026.08.25 | ₩15,108 | ₩15,455 | ₩14,974 | ₩15,374 | +1.77% | 1482.4만 |
|---|
| 2026.08.24 | ₩15,908 | ₩16,455 | ₩14,987 | ₩15,081 | -5.20% | 2146.1만 |
|---|
| 2026.08.21 | ₩14,814 | ₩16,015 | ₩14,787 | ₩15,041 | +1.53% | 1925.6만 |
|---|
| 2026.08.20 | ₩14,654 | ₩14,814 | ₩13,906 | ₩14,333 | -2.19% | 2229.8만 |
|---|
| 2026.08.19 | ₩16,082 | ₩16,536 | ₩14,654 | ₩14,907 | -7.30% | 3352만 |
|---|
| 2026.08.18 | ₩16,149 | ₩16,415 | ₩15,681 | ₩15,855 | -1.82% | 1333.2만 |
|---|
| 2026.08.17 | ₩15,815 | ₩16,496 | ₩15,481 | ₩16,429 | +3.88% | 1636.2만 |
|---|
| 2026.08.14 | ₩16,242 | ₩16,496 | ₩15,788 | ₩15,882 | -2.22% | 881.8만 |
|---|
| 2026.08.13 | ₩16,255 | ₩16,455 | ₩16,135 | ₩16,215 | -0.25% | 852.4만 |
|---|
| 2026.08.12 | ₩16,749 | ₩16,749 | ₩16,042 | ₩16,349 | -2.39% | 1326.9만 |
|---|
| 2026.08.11 | ₩16,802 | ₩17,136 | ₩16,402 | ₩16,562 | -1.43% | 1100.4만 |
|---|
| 2026.08.10 | ₩16,362 | ₩17,043 | ₩16,349 | ₩16,669 | +1.88% | 1453만 |
|---|
| 2026.08.07 | ₩16,509 | ₩16,509 | ₩15,988 | ₩16,362 | -0.89% | 1265.2만 |
|---|
| 2026.08.06 | ₩16,816 | ₩16,923 | ₩16,269 | ₩16,322 | -2.94% | 1512.9만 |
|---|
| 2026.08.05 | ₩16,682 | ₩17,163 | ₩16,402 | ₩16,883 | +1.20% | 1737.3만 |
|---|
| 2026.08.04 | ₩15,468 | ₩16,482 | ₩15,401 | ₩16,429 | +6.21% | 2173.9만 |
|---|
| 2026.08.03 | ₩15,321 | ₩15,334 | ₩14,507 | ₩14,974 | -2.26% | 1732.2만 |
|---|
| 2026.07.31 | ₩15,681 | ₩15,895 | ₩15,148 | ₩15,374 | -1.96% | 2177.2만 |
|---|
| 2026.07.30 | ₩15,481 | ₩15,842 | ₩14,961 | ₩15,521 | +0.26% | 2595.7만 |
|---|
| 2026.07.29 | ₩16,015 | ₩16,215 | ₩14,814 | ₩15,188 | -5.17% | 3201.2만 |
|---|
| 2026.07.28 | ₩16,309 | ₩16,642 | ₩15,815 | ₩15,988 | -1.96% | 3618.4만 |
|---|
| 2026.07.27 | ₩15,681 | ₩16,402 | ₩15,321 | ₩16,349 | +4.26% | 4336.7만 |
|---|
| 2026.07.24 | ₩15,121 | ₩16,095 | ₩14,721 | ₩15,922 | +5.30% | 6987.6만 |
|---|
| 2026.07.23 | ₩14,240 | ₩15,308 | ₩14,147 | ₩14,627 | +2.72% | 6742.2만 |
|---|
| 2026.07.22 | ₩12,385 | ₩12,905 | ₩12,345 | ₩12,612 | +1.83% | 2020.6만 |
|---|
| 2026.07.21 | ₩12,198 | ₩12,492 | ₩12,105 | ₩12,345 | +1.20% | 1833.8만 |
|---|
| 2026.07.20 | ₩12,532 | ₩12,599 | ₩11,798 | ₩11,985 | -4.37% | 2589.2만 |
|---|
| 2026.07.17 | ₩12,438 | ₩12,652 | ₩12,318 | ₩12,385 | -0.43% | 1831만 |
|---|
| 2026.07.16 | ₩12,959 | ₩13,012 | ₩12,558 | ₩12,719 | -1.85% | 2008.1만 |
|---|
| 2026.07.15 | ₩13,079 | ₩13,306 | ₩12,759 | ₩13,146 | +0.51% | 1633.1만 |
|---|
| 2026.07.14 | ₩13,346 | ₩13,453 | ₩12,932 | ₩13,066 | -2.10% | 1291만 |
|---|
| 2026.07.13 | ₩12,545 | ₩13,346 | ₩12,545 | ₩12,959 | +3.30% | 2515.9만 |
|---|
| 2026.07.10 | ₩12,572 | ₩12,719 | ₩12,358 | ₩12,545 | -0.21% | 1440만 |
|---|
| 2026.07.09 | ₩12,652 | ₩12,759 | ₩12,332 | ₩12,545 | -0.84% | 1470.8만 |
|---|
| 2026.07.08 | ₩12,412 | ₩12,692 | ₩12,225 | ₩12,692 | +2.26% | 2077.7만 |
|---|
| 2026.07.07 | ₩12,879 | ₩12,905 | ₩12,305 | ₩12,732 | -1.14% | 1623.1만 |
|---|
| 2026.07.06 | ₩13,159 | ₩13,373 | ₩12,812 | ₩13,039 | -0.91% | 1634.1만 |
|---|
| 2026.07.02 | ₩12,879 | ₩13,586 | ₩12,732 | ₩13,159 | +2.18% | 2839.8만 |
|---|
| 2026.07.01 | ₩12,318 | ₩12,825 | ₩12,158 | ₩12,572 | +2.06% | 2045.1만 |
|---|
| 2026.06.30 | ₩12,612 | ₩12,812 | ₩12,305 | ₩12,532 | -0.63% | 2277.6만 |
|---|
| 2026.06.29 | ₩13,333 | ₩13,333 | ₩12,478 | ₩12,518 | -6.11% | 2495.4만 |
|---|
| 2026.06.26 | ₩13,906 | ₩14,147 | ₩13,106 | ₩13,279 | -4.51% | 2426.8만 |
|---|
| 2026.06.25 | ₩14,147 | ₩14,574 | ₩13,880 | ₩14,360 | +1.51% | 1550만 |
|---|
| 2026.06.24 | ₩14,587 | ₩14,694 | ₩13,973 | ₩14,107 | -3.29% | 1749.7만 |
|---|
| 2026.06.23 | ₩15,348 | ₩15,495 | ₩14,747 | ₩14,894 | -2.96% | 1563.8만 |
|---|
| 2026.06.22 | ₩16,015 | ₩16,309 | ₩15,721 | ₩15,868 | -0.92% | 1757만 |
|---|
| 2026.06.18 | ₩16,963 | ₩17,003 | ₩16,189 | ₩16,389 | -3.38% | 2955.3만 |
|---|
| 2026.06.17 | ₩17,617 | ₩17,937 | ₩16,896 | ₩16,923 | -3.94% | 2289.2만 |
|---|
| 2026.06.16 | ₩18,524 | ₩18,524 | ₩17,550 | ₩17,710 | -4.39% | 1804.9만 |
|---|
| 2026.06.15 | ₩18,951 | ₩19,005 | ₩17,750 | ₩18,190 | -4.01% | 1815.9만 |
|---|
| 2026.06.12 | ₩18,604 | ₩18,671 | ₩18,190 | ₩18,391 | -1.15% | 1393.4만 |
|---|
| 2026.06.11 | ₩16,923 | ₩18,297 | ₩16,776 | ₩18,297 | +8.12% | 1605.3만 |
|---|
| 2026.06.10 | ₩17,016 | ₩17,403 | ₩16,536 | ₩16,562 | -2.67% | 1205.4만 |
|---|
| 2026.06.09 | ₩17,376 | ₩17,590 | ₩16,175 | ₩16,976 | -2.30% | 1938.1만 |
|---|
| 2026.06.08 | ₩17,763 | ₩17,870 | ₩16,616 | ₩16,923 | -4.73% | 2665.8만 |
|---|
| 2026.06.05 | ₩18,991 | ₩19,045 | ₩17,763 | ₩18,057 | -4.92% | 1659.1만 |
|---|
| 2026.06.04 | ₩18,577 | ₩19,592 | ₩18,177 | ₩19,258 | +3.66% | 1655.5만 |
|---|
| 2026.06.03 | ₩19,592 | ₩19,872 | ₩18,764 | ₩18,884 | -3.61% | 2516.5만 |
|---|
| 2026.06.02 | ₩18,137 | ₩20,099 | ₩18,030 | ₩19,685 | +8.54% | 2895.2만 |
|---|
| 2026.06.01 | ₩18,004 | ₩18,297 | ₩17,296 | ₩18,124 | +0.67% | 1619.6만 |
|---|
| 2026.05.29 | ₩17,710 | ₩18,604 | ₩17,563 | ₩18,150 | +2.49% | 2548.9만 |
|---|
| 2026.05.28 | ₩16,869 | ₩17,950 | ₩16,656 | ₩17,737 | +5.14% | 2598.8만 |
|---|
| 2026.05.27 | ₩15,935 | ₩17,416 | ₩15,855 | ₩17,123 | +7.45% | 3344.7만 |
|---|
| 2026.05.26 | ₩15,294 | ₩16,055 | ₩15,174 | ₩15,988 | +4.54% | 1923.1만 |
|---|
| 2026.05.22 | ₩14,147 | ₩14,987 | ₩14,147 | ₩14,987 | +5.94% | 1622.9만 |
|---|
| 2026.05.21 | ₩13,746 | ₩14,454 | ₩13,559 | ₩14,280 | +3.88% | 1766.1만 |
|---|
| 2026.05.20 | ₩13,666 | ₩13,826 | ₩13,439 | ₩13,800 | +0.98% | 968.7만 |
|---|
| 2026.05.19 | ₩14,013 | ₩14,093 | ₩13,439 | ₩13,546 | -3.33% | 1610.6만 |
|---|
| 2026.05.18 | ₩13,893 | ₩14,320 | ₩13,666 | ₩14,227 | +2.40% | 1723.9만 |
|---|
| 2026.05.15 | ₩14,093 | ₩14,187 | ₩13,640 | ₩13,760 | -2.37% | 1243.9만 |
|---|
| 2026.05.14 | ₩14,680 | ₩14,827 | ₩14,534 | ₩14,587 | -0.64% | 969.9만 |
|---|
| 2026.05.13 | ₩14,440 | ₩15,001 | ₩14,427 | ₩14,667 | +1.57% | 985.6만 |
|---|
| 2026.05.12 | ₩14,721 | ₩14,761 | ₩14,013 | ₩14,400 | -2.18% | 1247.4만 |
|---|
| 2026.05.11 | ₩14,814 | ₩15,134 | ₩14,747 | ₩15,001 | +1.26% | 1077만 |
|---|
| 2026.05.08 | ₩14,480 | ₩14,867 | ₩14,387 | ₩14,707 | +1.57% | 1075.5만 |
|---|
| 2026.05.07 | ₩14,907 | ₩14,934 | ₩14,107 | ₩14,213 | -4.66% | 1602.9만 |
|---|
| 2026.05.06 | ₩14,587 | ₩15,241 | ₩14,547 | ₩14,881 | +2.01% | 1854.2만 |
|---|
| 2026.05.05 | ₩13,880 | ₩14,320 | ₩13,693 | ₩14,213 | +2.40% | 1204.6만 |
|---|
| 2026.05.04 | ₩13,853 | ₩14,133 | ₩13,519 | ₩13,680 | -1.25% | 1219.2만 |
|---|
| 2026.05.01 | ₩13,533 | ₩14,053 | ₩13,426 | ₩14,027 | +3.65% | 1876.1만 |
|---|
| 2026.04.30 | ₩13,680 | ₩13,786 | ₩13,212 | ₩13,613 | -0.49% | 1870.5만 |
|---|
| 2026.04.29 | ₩13,546 | ₩14,040 | ₩13,533 | ₩13,680 | +0.99% | 1875.6만 |
|---|
| 2026.04.28 | ₩13,933 | ₩14,107 | ₩13,226 | ₩13,640 | -2.11% | 2601.8만 |
|---|
| 2026.04.27 | ₩13,773 | ₩14,587 | ₩13,680 | ₩14,160 | +2.81% | 4456.4만 |
|---|
| 2026.04.24 | ₩12,091 | ₩13,293 | ₩12,078 | ₩13,026 | +7.73% | 1940.1만 |
|---|
| 2026.04.23 | ₩12,572 | ₩12,892 | ₩12,065 | ₩12,131 | -3.50% | 1756.1만 |
|---|
| 2026.04.22 | ₩12,278 | ₩12,692 | ₩11,998 | ₩12,679 | +3.26% | 2713.9만 |
|---|
| 2026.04.21 | ₩13,052 | ₩13,052 | ₩12,091 | ₩12,185 | -6.65% | 2486.3만 |
|---|
| 2026.04.20 | ₩11,931 | ₩13,293 | ₩11,851 | ₩12,986 | +8.84% | 2457.9만 |
|---|
| 2026.04.17 | ₩13,306 | ₩13,346 | ₩13,039 | ₩13,266 | -0.30% | 1903.4만 |
|---|
| 2026.04.16 | ₩13,066 | ₩13,146 | ₩12,865 | ₩12,972 | -0.72% | 1288.6만 |
|---|
| 2026.04.15 | ₩12,612 | ₩12,986 | ₩12,612 | ₩12,892 | +2.22% | 1076.6만 |
|---|
| 2026.04.14 | ₩12,532 | ₩12,825 | ₩12,412 | ₩12,612 | +0.64% | 948.5만 |
|---|
| 2026.04.13 | ₩11,945 | ₩12,545 | ₩11,905 | ₩12,465 | +4.36% | 1222.6만 |
|---|
| 2026.04.10 | ₩12,452 | ₩12,492 | ₩12,051 | ₩12,065 | -3.11% | 953.6만 |
|---|
| 2026.04.09 | ₩12,065 | ₩12,452 | ₩12,065 | ₩12,318 | +2.10% | 1105.9만 |
|---|
| 2026.04.08 | ₩12,398 | ₩12,452 | ₩12,011 | ₩12,065 | -2.69% | 1525만 |
|---|
| 2026.04.07 | ₩11,371 | ₩11,865 | ₩11,371 | ₩11,624 | +2.23% | 1197.4만 |
|---|
| 2026.04.06 | ₩11,197 | ₩11,451 | ₩11,171 | ₩11,384 | +1.67% | 1130.6만 |
|---|
| 2026.04.02 | ₩10,797 | ₩11,531 | ₩10,743 | ₩11,211 | +3.83% | 1588.8만 |
|---|
| 2026.04.01 | ₩11,304 | ₩11,504 | ₩10,984 | ₩11,037 | -2.36% | 1749만 |
|---|
| 2026.03.31 | ₩10,984 | ₩11,371 | ₩10,824 | ₩11,277 | +2.67% | 1737.4만 |
|---|
| 2026.03.30 | ₩11,050 | ₩11,197 | ₩10,677 | ₩10,824 | -2.05% | 1458.5만 |
|---|
| 2026.03.27 | ₩11,437 | ₩11,571 | ₩10,770 | ₩10,824 | -5.37% | 1439.5만 |
|---|
| 2026.03.26 | ₩11,251 | ₩11,558 | ₩11,197 | ₩11,331 | +0.71% | 1104.8만 |
|---|
| 2026.03.25 | ₩11,344 | ₩11,504 | ₩10,997 | ₩11,397 | +0.47% | 2533.5만 |
|---|
| 2026.03.24 | ₩10,597 | ₩11,211 | ₩10,570 | ₩11,090 | +4.66% | 1842.1만 |
|---|
| 2026.03.23 | ₩10,770 | ₩11,064 | ₩10,677 | ₩10,717 | -0.50% | 2048.9만 |
|---|
| 2026.03.20 | ₩10,810 | ₩10,877 | ₩10,316 | ₩10,436 | -3.46% | 2674.3만 |
|---|
| 2026.03.19 | ₩10,543 | ₩10,970 | ₩10,410 | ₩10,917 | +3.54% | 1774만 |
|---|
| 2026.03.18 | ₩11,050 | ₩11,211 | ₩10,877 | ₩10,917 | -1.21% | 2798.7만 |
|---|
| 2026.03.17 | ₩11,544 | ₩11,704 | ₩11,064 | ₩11,144 | -3.47% | 2276.4만 |
|---|
| 2026.03.16 | ₩11,518 | ₩11,638 | ₩11,277 | ₩11,491 | -0.23% | 2709.4만 |
|---|
| 2026.03.13 | ₩11,878 | ₩12,078 | ₩11,211 | ₩11,291 | -4.94% | 2233.3만 |
|---|
| 2026.03.12 | ₩12,332 | ₩12,332 | ₩11,851 | ₩11,905 | -3.46% | 1442.5만 |
|---|
| 2026.03.11 | ₩12,612 | ₩12,905 | ₩12,211 | ₩12,385 | -1.80% | 1505.8만 |
|---|
| 2026.03.10 | ₩12,745 | ₩13,106 | ₩12,478 | ₩12,732 | -0.10% | 1874만 |
|---|
| 2026.03.09 | ₩12,705 | ₩13,012 | ₩12,185 | ₩12,745 | +0.32% | 2297.3만 |
|---|
| 2026.03.06 | ₩13,840 | ₩13,893 | ₩12,972 | ₩13,119 | -5.21% | 1922.4만 |
|---|
| 2026.03.05 | ₩14,280 | ₩14,574 | ₩14,013 | ₩14,253 | -0.19% | 1165.6만 |
|---|
| 2026.03.04 | ₩15,094 | ₩15,134 | ₩14,400 | ₩14,454 | -4.24% | 1508.6만 |
|---|
| 2026.03.03 | ₩14,787 | ₩14,961 | ₩14,027 | ₩14,787 | 0.00% | 1714.1만 |
|---|
| 2026.03.02 | ₩14,000 | ₩15,281 | ₩13,853 | ₩15,214 | +8.67% | 1778.6만 |
|---|
| 2026.02.27 | ₩14,520 | ₩14,627 | ₩13,933 | ₩14,227 | -2.02% | 1331만 |
|---|
| 2026.02.26 | ₩14,360 | ₩14,881 | ₩14,280 | ₩14,747 | +2.70% | 1130.1만 |
|---|
| 2026.02.25 | ₩14,280 | ₩14,547 | ₩14,027 | ₩14,400 | +0.84% | 1153.5만 |
|---|
| 2026.02.24 | ₩14,347 | ₩14,600 | ₩14,067 | ₩14,133 | -1.49% | 1588.6만 |
|---|
| 2026.02.23 | ₩13,960 | ₩14,587 | ₩13,960 | ₩14,387 | +3.06% | 1084.3만 |
|---|
| 2026.02.20 | ₩13,586 | ₩14,480 | ₩13,546 | ₩14,213 | +4.62% | 1793.3만 |
|---|
| 2026.02.19 | ₩13,720 | ₩13,893 | ₩13,599 | ₩13,706 | -0.10% | 1774만 |
|---|
| 2026.02.18 | ₩14,093 | ₩14,427 | ₩13,946 | ₩14,080 | -0.09% | 1513.8만 |
|---|
| 2026.02.17 | ₩13,533 | ₩14,240 | ₩13,373 | ₩14,040 | +3.75% | 2070.7만 |
|---|
| 2026.02.13 | ₩13,800 | ₩14,640 | ₩13,266 | ₩13,853 | +0.39% | 3521.3만 |
|---|
| 2026.02.12 | ₩15,922 | ₩16,122 | ₩13,906 | ₩14,360 | -9.81% | 4682.7만 |
|---|
| 2026.02.11 | ₩16,802 | ₩17,323 | ₩16,269 | ₩16,656 | -0.87% | 2428.5만 |
|---|
| 2026.02.10 | ₩16,135 | ₩17,043 | ₩15,975 | ₩16,375 | +1.49% | 2480.7만 |
|---|
| 2026.02.09 | ₩17,483 | ₩17,790 | ₩14,707 | ₩16,429 | -6.03% | 5860.7만 |
|---|
| 2026.02.06 | ₩18,898 | ₩19,739 | ₩18,764 | ₩19,659 | +4.03% | 1876.1만 |
|---|
| 2026.02.05 | ₩18,751 | ₩19,178 | ₩18,377 | ₩18,484 | -1.42% | 1517.4만 |
|---|
| 2026.02.04 | ₩19,392 | ₩19,859 | ₩18,764 | ₩19,392 | 0.00% | 1568.4만 |
|---|
| 2026.02.03 | ₩18,671 | ₩19,992 | ₩18,671 | ₩19,018 | +1.86% | 1714.2만 |
|---|
| 2026.02.02 | ₩17,924 | ₩18,631 | ₩17,723 | ₩18,484 | +3.13% | 1235만 |
|---|
| 2026.01.30 | ₩18,484 | ₩19,245 | ₩18,164 | ₩18,364 | -0.65% | 1905.9만 |
|---|
| 2026.01.29 | ₩19,151 | ₩19,352 | ₩18,217 | ₩18,965 | -0.98% | 1207.3만 |
|---|
| 2026.01.28 | ₩19,285 | ₩19,285 | ₩18,537 | ₩18,751 | -2.77% | 1013.4만 |
|---|
| 2026.01.27 | ₩18,537 | ₩19,125 | ₩18,271 | ₩19,045 | +2.74% | 1304만 |
|---|
| 2026.01.26 | ₩20,406 | ₩20,486 | ₩18,631 | ₩18,711 | -8.31% | 1602.2만 |
|---|
| 2026.01.23 | ₩19,005 | ₩20,339 | ₩19,005 | ₩20,139 | +5.97% | 1718.9만 |
|---|
| 2026.01.22 | ₩19,752 | ₩20,072 | ₩19,031 | ₩19,138 | -3.11% | 1534.9만 |
|---|
| 2026.01.21 | ₩19,178 | ₩19,525 | ₩18,871 | ₩19,525 | +1.81% | 1444.3만 |
|---|
| 2026.01.20 | ₩18,297 | ₩18,818 | ₩18,137 | ₩18,751 | +2.48% | 1662만 |
|---|
| 2026.01.16 | ₩18,804 | ₩18,991 | ₩18,324 | ₩18,684 | -0.64% | 1566.7만 |
|---|
| 2026.01.15 | ₩18,671 | ₩19,405 | ₩18,671 | ₩19,085 | +2.22% | 2101.6만 |
|---|
| 2026.01.14 | ₩17,884 | ₩18,711 | ₩17,723 | ₩18,631 | +4.18% | 1849.2만 |
|---|
| 2026.01.13 | ₩17,563 | ₩18,124 | ₩17,203 | ₩17,830 | +1.52% | 2265.3만 |
|---|
| 2026.01.12 | ₩16,883 | ₩17,283 | ₩16,696 | ₩17,230 | +2.06% | 1376.5만 |
|---|
| 2026.01.09 | ₩17,043 | ₩17,843 | ₩16,936 | ₩17,029 | -0.08% | 2057.3만 |
|---|
| 2026.01.08 | ₩15,788 | ₩16,629 | ₩15,588 | ₩16,362 | +3.63% | 1726.4만 |
|---|
| 2026.01.07 | ₩17,163 | ₩17,456 | ₩15,721 | ₩16,068 | -6.38% | 2604.2만 |
|---|
| 2026.01.06 | ₩17,750 | ₩17,924 | ₩17,643 | ₩17,710 | -0.23% | 1295.3만 |
|---|
| 2026.01.05 | ₩18,404 | ₩18,618 | ₩17,603 | ₩17,617 | -4.28% | 1265.7만 |
|---|
| 2026.01.02 | ₩18,030 | ₩18,150 | ₩17,710 | ₩18,150 | +0.67% | 993.1만 |
|---|
| 2025.12.31 | ₩17,843 | ₩17,843 | ₩17,523 | ₩17,723 | -0.67% | 903만 |
|---|
| 2025.12.30 | ₩18,217 | ₩18,284 | ₩17,897 | ₩17,897 | -1.76% | 717.5만 |
|---|
| 2025.12.29 | ₩18,044 | ₩18,271 | ₩17,857 | ₩18,004 | -0.22% | 870.2만 |
|---|
| 2025.12.26 | ₩18,471 | ₩18,618 | ₩18,150 | ₩18,457 | -0.07% | 898.9만 |
|---|
| 2025.12.24 | ₩18,511 | ₩18,711 | ₩18,284 | ₩18,351 | -0.87% | 405.5만 |
|---|
| 2025.12.23 | ₩18,351 | ₩18,671 | ₩18,351 | ₩18,511 | +0.87% | 1085.1만 |
|---|
| 2025.12.22 | ₩17,910 | ₩18,551 | ₩17,910 | ₩18,337 | +2.38% | 1422.5만 |
|---|
| 2025.12.19 | ₩17,296 | ₩17,697 | ₩17,109 | ₩17,643 | +2.01% | 1363.2만 |
|---|
| 2025.12.18 | ₩17,483 | ₩17,790 | ₩17,163 | ₩17,323 | -0.92% | 1244.1만 |
|---|
| 2025.12.17 | ₩17,323 | ₩17,563 | ₩17,003 | ₩17,256 | -0.39% | 1031.6만 |
|---|
| 2025.12.16 | ₩16,976 | ₩17,723 | ₩16,869 | ₩17,243 | +1.57% | 1303.6만 |
|---|
| 2025.12.15 | ₩17,163 | ₩17,163 | ₩16,469 | ₩17,016 | -0.86% | 2059.2만 |
|---|
| 2025.12.12 | ₩17,857 | ₩18,017 | ₩16,776 | ₩16,963 | -5.01% | 1755.1만 |
|---|
| 2025.12.11 | ₩16,856 | ₩18,084 | ₩16,843 | ₩17,897 | +6.18% | 1617.4만 |
|---|
| 2025.12.10 | ₩16,576 | ₩17,069 | ₩16,442 | ₩16,949 | +2.25% | 1354.3만 |
|---|
| 2025.12.09 | ₩16,282 | ₩16,656 | ₩16,202 | ₩16,536 | +1.56% | 1204.3만 |
|---|
| 2025.12.08 | ₩16,522 | ₩16,549 | ₩16,255 | ₩16,509 | -0.08% | 998.7만 |
|---|
| 2025.12.05 | ₩17,190 | ₩17,190 | ₩16,215 | ₩16,402 | -4.58% | 1545.8만 |
|---|
| 2025.12.04 | ₩17,230 | ₩17,243 | ₩16,696 | ₩17,016 | -1.24% | 1430.4만 |
|---|
| 2025.12.03 | ₩17,256 | ₩17,617 | ₩16,949 | ₩17,390 | +0.77% | 1549.1만 |
|---|
| 2025.12.02 | ₩17,283 | ₩17,523 | ₩16,923 | ₩17,216 | -0.39% | 1281.7만 |
|---|
| 2025.12.01 | ₩17,363 | ₩17,670 | ₩17,016 | ₩17,149 | -1.23% | 1519.4만 |
|---|
| 2025.11.28 | ₩17,056 | ₩17,470 | ₩16,883 | ₩17,403 | +2.03% | 756만 |
|---|
| 2025.11.26 | ₩16,589 | ₩17,043 | ₩16,522 | ₩16,869 | +1.69% | 1207.7만 |
|---|
| 2025.11.25 | ₩15,922 | ₩16,829 | ₩15,908 | ₩16,482 | +3.52% | 1779.8만 |
|---|
| 2025.11.24 | ₩15,001 | ₩15,962 | ₩14,814 | ₩15,935 | +6.23% | 1968.5만 |
|---|
| 2025.11.21 | ₩14,560 | ₩15,281 | ₩14,267 | ₩14,947 | +2.66% | 2109.3만 |
|---|
| 2025.11.20 | ₩15,254 | ₩15,735 | ₩14,520 | ₩14,654 | -3.94% | 2132만 |
|---|
| 2025.11.19 | ₩15,081 | ₩15,134 | ₩14,547 | ₩15,027 | -0.35% | 2259.3만 |
|---|
| 2025.11.18 | ₩14,267 | ₩15,268 | ₩14,080 | ₩14,934 | +4.68% | 3392.7만 |
|---|
| 2025.11.17 | ₩14,347 | ₩15,174 | ₩14,173 | ₩14,640 | +2.05% | 2452.1만 |
|---|
| 2025.11.14 | ₩13,813 | ₩14,507 | ₩13,586 | ₩14,320 | +3.67% | 1549.7만 |
|---|
| 2025.11.13 | ₩14,654 | ₩14,787 | ₩13,800 | ₩14,027 | -4.28% | 2008.1만 |
|---|
| 2025.11.12 | ₩13,800 | ₩14,961 | ₩13,720 | ₩14,721 | +6.67% | 3495.4만 |
|---|
| 2025.11.11 | ₩13,706 | ₩13,906 | ₩13,586 | ₩13,613 | -0.68% | 1221.1만 |
|---|
| 2025.11.10 | ₩14,280 | ₩14,293 | ₩13,760 | ₩13,773 | -3.55% | 1425.7만 |
|---|
| 2025.11.07 | ₩13,212 | ₩14,093 | ₩13,212 | ₩13,920 | +5.35% | 1879.6만 |
|---|
| 2025.11.06 | ₩13,933 | ₩14,187 | ₩13,386 | ₩13,466 | -3.35% | 2056.4만 |
|---|
| 2025.11.05 | ₩14,280 | ₩14,360 | ₩13,933 | ₩14,027 | -1.78% | 2105.6만 |
|---|
| 2025.11.04 | ₩15,228 | ₩15,361 | ₩14,213 | ₩14,253 | -6.40% | 2915.5만 |
|---|
| 2025.11.03 | ₩16,375 | ₩16,389 | ₩15,388 | ₩15,842 | -3.26% | 3139.8만 |
|---|
| 2025.10.31 | ₩16,496 | ₩16,963 | ₩16,295 | ₩16,589 | +0.57% | 4136.5만 |
|---|
| 2025.10.30 | ₩16,629 | ₩16,776 | ₩16,295 | ₩16,362 | -1.61% | 4989.5만 |
|---|
| 2025.10.29 | ₩18,965 | ₩19,725 | ₩18,631 | ₩18,804 | -0.84% | 2043.2만 |
|---|
| 2025.10.28 | ₩18,337 | ₩19,271 | ₩18,284 | ₩18,804 | +2.55% | 1811.1만 |
|---|
| 2025.10.27 | ₩17,603 | ₩18,524 | ₩17,430 | ₩18,377 | +4.40% | 2793.1만 |
|---|
| 2025.10.24 | ₩17,603 | ₩17,950 | ₩17,363 | ₩17,523 | -0.45% | 1900.9만 |
|---|
| 2025.10.23 | ₩17,149 | ₩17,857 | ₩17,029 | ₩17,430 | +1.63% | 2179만 |
|---|
| 2025.10.22 | ₩17,483 | ₩18,230 | ₩17,336 | ₩17,350 | -0.76% | 2648.1만 |
|---|
| 2025.10.21 | ₩20,659 | ₩20,659 | ₩17,563 | ₩17,870 | -13.50% | 6749.9만 |
|---|
| 2025.10.20 | ₩20,846 | ₩22,288 | ₩20,086 | ₩21,594 | +3.59% | 7759.8만 |
|---|
| 2025.10.17 | ₩17,723 | ₩18,004 | ₩17,496 | ₩17,777 | +0.30% | 2598.3만 |
|---|
| 2025.10.16 | ₩18,711 | ₩18,871 | ₩17,924 | ₩18,097 | -3.28% | 6375.5만 |
|---|
| 2025.10.15 | ₩18,764 | ₩19,045 | ₩18,230 | ₩18,618 | -0.78% | 3485.5만 |
|---|
| 2025.10.14 | ₩17,870 | ₩18,978 | ₩17,523 | ₩18,631 | +4.26% | 6447.4만 |
|---|
| 2025.10.13 | ₩18,284 | ₩18,658 | ₩17,750 | ₩18,457 | +0.95% | 7109.2만 |
|---|
| 2025.10.10 | ₩18,911 | ₩19,098 | ₩17,590 | ₩17,590 | -6.99% | 3076.3만 |
|---|