시장 데이터를 불러오는 중
전체 종목
클리어필드 과거 주가
Clearfield, Inc. - Common Stock · CLFD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clearfield, Inc. - Common Stock · CLFD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,572 | ₩45,625 | ₩43,345 | ₩45,358 | +1.77% | 13.9만 |
| 2026.10.08 | ₩43,278 | ₩44,732 | ₩43,038 | ₩44,198 | +2.13% | 18.4만 |
| 2026.10.07 | ₩44,385 | ₩44,812 | ₩43,038 | ₩43,878 | -1.14% | 11.1만 |
| 2026.10.06 | ₩44,465 | ₩45,078 | ₩44,185 | ₩44,998 | +1.20% | 7.7만 |
| 2026.10.05 | ₩44,425 | ₩44,665 | ₩43,585 | ₩44,225 | -0.45% | 13.6만 |
| 2026.10.02 | ₩43,865 | ₩45,212 | ₩43,331 | ₩44,652 | +1.79% | 13.2만 |
| 2026.10.01 | ₩41,571 | ₩43,358 | ₩41,104 | ₩42,904 | +3.21% | 15.4만 |
| 2026.09.30 | ₩40,771 | ₩41,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,531 |
| +1.86% |
| 11.5만 |
| 2026.09.29 | ₩41,104 | ₩41,384 | ₩40,584 | ₩40,624 | -1.17% | 15.2만 |
|---|
| 2026.09.28 | ₩41,291 | ₩41,291 | ₩40,451 | ₩40,891 | -0.97% | 7.8만 |
|---|
| 2026.09.25 | ₩40,984 | ₩42,238 | ₩40,557 | ₩41,437 | +1.11% | 6.8만 |
|---|
| 2026.09.24 | ₩41,251 | ₩41,357 | ₩40,184 | ₩40,717 | -1.29% | 13.5만 |
|---|
| 2026.09.23 | ₩42,144 | ₩42,398 | ₩41,011 | ₩41,437 | -1.68% | 6.1만 |
|---|
| 2026.09.22 | ₩41,531 | ₩42,851 | ₩40,824 | ₩42,451 | +2.22% | 17.7만 |
|---|
| 2026.09.21 | ₩40,824 | ₩41,784 | ₩40,517 | ₩41,184 | +0.88% | 7.8만 |
|---|
| 2026.09.18 | ₩41,051 | ₩41,051 | ₩39,637 | ₩40,224 | -2.01% | 34.2만 |
|---|
| 2026.09.17 | ₩40,971 | ₩41,611 | ₩40,811 | ₩40,864 | -0.26% | 19.4만 |
|---|
| 2026.09.16 | ₩39,010 | ₩40,384 | ₩38,623 | ₩40,130 | +2.87% | 17.4만 |
|---|
| 2026.09.15 | ₩38,623 | ₩39,037 | ₩38,263 | ₩38,930 | +0.79% | 9.4만 |
|---|
| 2026.09.14 | ₩38,997 | ₩39,117 | ₩37,743 | ₩38,317 | -1.74% | 14.2만 |
|---|
| 2026.09.11 | ₩39,103 | ₩40,330 | ₩38,850 | ₩40,037 | +2.39% | 18만 |
|---|
| 2026.09.10 | ₩37,023 | ₩38,423 | ₩37,023 | ₩37,716 | +1.87% | 15.5만 |
|---|
| 2026.09.09 | ₩38,330 | ₩38,970 | ₩37,490 | ₩37,610 | -1.88% | 14.9만 |
|---|
| 2026.09.08 | ₩38,663 | ₩39,144 | ₩38,023 | ₩38,543 | -0.31% | 11.6만 |
|---|
| 2026.09.04 | ₩37,810 | ₩38,637 | ₩37,756 | ₩38,210 | +1.06% | 10.3만 |
|---|
| 2026.09.03 | ₩38,410 | ₩38,770 | ₩37,650 | ₩37,770 | -1.67% | 11만 |
|---|
| 2026.09.02 | ₩37,676 | ₩38,743 | ₩37,570 | ₩38,303 | +1.66% | 11만 |
|---|
| 2026.09.01 | ₩38,263 | ₩38,330 | ₩37,343 | ₩37,676 | -1.53% | 14만 |
|---|
| 2026.08.31 | ₩39,410 | ₩39,997 | ₩38,450 | ₩38,690 | -1.83% | 12.8만 |
|---|
| 2026.08.28 | ₩39,610 | ₩39,997 | ₩38,077 | ₩39,384 | -0.57% | 24.2만 |
|---|
| 2026.08.27 | ₩40,250 | ₩41,011 | ₩39,890 | ₩39,957 | -0.73% | 20.3만 |
|---|
| 2026.08.26 | ₩38,757 | ₩40,104 | ₩38,610 | ₩39,850 | +2.82% | 24.7만 |
|---|
| 2026.08.25 | ₩36,903 | ₩39,410 | ₩36,676 | ₩39,277 | +6.43% | 18.8만 |
|---|
| 2026.08.24 | ₩36,516 | ₩36,810 | ₩35,556 | ₩36,316 | -0.55% | 20.8만 |
|---|
| 2026.08.21 | ₩37,076 | ₩38,010 | ₩36,316 | ₩36,730 | -0.94% | 12.5만 |
|---|
| 2026.08.20 | ₩36,636 | ₩37,383 | ₩36,476 | ₩36,730 | +0.25% | 9.3만 |
|---|
| 2026.08.19 | ₩38,063 | ₩38,263 | ₩36,596 | ₩37,196 | -2.28% | 12.3만 |
|---|
| 2026.08.18 | ₩38,597 | ₩38,597 | ₩37,090 | ₩37,543 | -2.73% | 13.2만 |
|---|
| 2026.08.17 | ₩38,263 | ₩40,130 | ₩37,743 | ₩39,290 | +2.68% | 15.5만 |
|---|
| 2026.08.14 | ₩38,410 | ₩39,517 | ₩37,676 | ₩38,397 | -0.03% | 12.7만 |
|---|
| 2026.08.13 | ₩38,703 | ₩39,784 | ₩38,143 | ₩38,330 | -0.96% | 12만 |
|---|
| 2026.08.12 | ₩39,557 | ₩40,304 | ₩38,690 | ₩38,797 | -1.92% | 14.4만 |
|---|
| 2026.08.11 | ₩38,290 | ₩39,410 | ₩37,556 | ₩39,290 | +2.61% | 27.4만 |
|---|
| 2026.08.10 | ₩36,850 | ₩39,184 | ₩35,703 | ₩38,397 | +4.20% | 42.9만 |
|---|
| 2026.08.07 | ₩36,903 | ₩37,917 | ₩36,129 | ₩36,650 | -0.69% | 32만 |
|---|
| 2026.08.06 | ₩36,836 | ₩38,597 | ₩34,556 | ₩35,556 | -3.48% | 72.2만 |
|---|
| 2026.08.05 | ₩44,998 | ₩45,879 | ₩43,478 | ₩45,038 | +0.09% | 26.2만 |
|---|
| 2026.08.04 | ₩44,171 | ₩45,679 | ₩43,771 | ₩44,998 | +1.87% | 20.7만 |
|---|
| 2026.08.03 | ₩40,917 | ₩42,931 | ₩40,010 | ₩42,824 | +4.66% | 17.5만 |
|---|
| 2026.07.31 | ₩42,318 | ₩43,011 | ₩40,024 | ₩40,357 | -4.63% | 19.8만 |
|---|
| 2026.07.30 | ₩40,264 | ₩41,531 | ₩40,264 | ₩41,197 | +2.32% | 22.9만 |
|---|
| 2026.07.29 | ₩40,397 | ₩40,904 | ₩37,743 | ₩39,357 | -2.58% | 35만 |
|---|
| 2026.07.28 | ₩41,958 | ₩42,251 | ₩40,130 | ₩41,678 | -0.67% | 30.6만 |
|---|
| 2026.07.27 | ₩42,064 | ₩43,038 | ₩40,050 | ₩42,838 | +1.84% | 18.6만 |
|---|
| 2026.07.24 | ₩40,691 | ₩41,397 | ₩39,184 | ₩41,331 | +1.57% | 20.3만 |
|---|
| 2026.07.23 | ₩40,264 | ₩41,304 | ₩40,010 | ₩40,677 | +1.03% | 18.9만 |
|---|
| 2026.07.22 | ₩42,064 | ₩42,504 | ₩40,717 | ₩40,864 | -2.85% | 15.7만 |
|---|
| 2026.07.21 | ₩41,131 | ₩43,225 | ₩41,131 | ₩42,704 | +3.83% | 18.6만 |
|---|
| 2026.07.20 | ₩41,291 | ₩41,637 | ₩40,037 | ₩40,210 | -2.62% | 11.4만 |
|---|
| 2026.07.17 | ₩39,970 | ₩41,384 | ₩39,210 | ₩40,864 | +2.24% | 17.5만 |
|---|
| 2026.07.16 | ₩41,878 | ₩41,904 | ₩40,984 | ₩41,237 | -1.53% | 19.7만 |
|---|
| 2026.07.15 | ₩44,465 | ₩45,305 | ₩41,584 | ₩42,838 | -3.66% | 14.4만 |
|---|
| 2026.07.14 | ₩44,318 | ₩44,398 | ₩42,878 | ₩44,025 | -0.66% | 18.2만 |
|---|
| 2026.07.13 | ₩44,412 | ₩44,465 | ₩43,211 | ₩43,665 | -1.68% | 22만 |
|---|
| 2026.07.10 | ₩44,998 | ₩45,452 | ₩44,278 | ₩45,038 | +0.09% | 12.5만 |
|---|
| 2026.07.09 | ₩44,665 | ₩45,905 | ₩44,025 | ₩45,038 | +0.84% | 22.2만 |
|---|
| 2026.07.08 | ₩43,051 | ₩44,051 | ₩42,238 | ₩43,931 | +2.04% | 12.2만 |
|---|
| 2026.07.07 | ₩45,559 | ₩45,612 | ₩42,718 | ₩43,331 | -4.89% | 25.7만 |
|---|
| 2026.07.06 | ₩45,492 | ₩47,852 | ₩45,478 | ₩46,625 | +2.49% | 17만 |
|---|
| 2026.07.02 | ₩51,160 | ₩51,293 | ₩44,958 | ₩45,305 | -11.44% | 21만 |
|---|
| 2026.07.01 | ₩52,440 | ₩53,721 | ₩51,227 | ₩51,347 | -2.09% | 11.2만 |
|---|
| 2026.06.30 | ₩51,680 | ₩54,414 | ₩51,680 | ₩53,067 | +2.68% | 10.7만 |
|---|
| 2026.06.29 | ₩50,920 | ₩52,094 | ₩49,400 | ₩51,680 | +1.49% | 16.5만 |
|---|
| 2026.06.26 | ₩49,079 | ₩52,120 | ₩48,706 | ₩51,520 | +4.97% | 51.6만 |
|---|
| 2026.06.25 | ₩50,053 | ₩50,266 | ₩47,359 | ₩50,186 | +0.27% | 17.5만 |
|---|
| 2026.06.24 | ₩49,880 | ₩51,147 | ₩48,613 | ₩49,293 | -1.18% | 17.3만 |
|---|
| 2026.06.23 | ₩51,347 | ₩51,653 | ₩49,186 | ₩49,560 | -3.48% | 25.4만 |
|---|
| 2026.06.22 | ₩54,521 | ₩55,468 | ₩51,920 | ₩53,361 | -2.13% | 23.1만 |
|---|
| 2026.06.18 | ₩53,094 | ₩54,067 | ₩52,027 | ₩53,947 | +1.61% | 25.5만 |
|---|
| 2026.06.17 | ₩53,307 | ₩53,841 | ₩51,480 | ₩51,853 | -2.73% | 16.2만 |
|---|
| 2026.06.16 | ₩53,587 | ₩54,187 | ₩51,960 | ₩52,720 | -1.62% | 16.1만 |
|---|
| 2026.06.15 | ₩55,081 | ₩56,015 | ₩51,413 | ₩53,467 | -2.93% | 24.4만 |
|---|
| 2026.06.12 | ₩53,481 | ₩56,228 | ₩52,307 | ₩52,587 | -1.67% | 23.8만 |
|---|
| 2026.06.11 | ₩50,720 | ₩53,481 | ₩49,880 | ₩53,334 | +5.15% | 33.8만 |
|---|
| 2026.06.10 | ₩52,040 | ₩54,107 | ₩50,240 | ₩50,400 | -3.15% | 26.7만 |
|---|
| 2026.06.09 | ₩55,441 | ₩56,801 | ₩50,693 | ₩52,507 | -5.29% | 20.5만 |
|---|
| 2026.06.08 | ₩54,988 | ₩55,868 | ₩53,441 | ₩54,814 | -0.32% | 20.6만 |
|---|
| 2026.06.05 | ₩57,935 | ₩58,909 | ₩52,160 | ₩53,401 | -7.83% | 41.8만 |
|---|
| 2026.06.04 | ₩58,082 | ₩60,696 | ₩56,068 | ₩59,335 | +2.16% | 28만 |
|---|
| 2026.06.03 | ₩63,643 | ₩63,750 | ₩59,229 | ₩60,189 | -5.43% | 41.6만 |
|---|
| 2026.06.02 | ₩64,924 | ₩66,524 | ₩62,990 | ₩64,270 | -1.01% | 35만 |
|---|
| 2026.06.01 | ₩62,336 | ₩64,470 | ₩59,135 | ₩64,337 | +3.21% | 35만 |
|---|
| 2026.05.29 | ₩63,363 | ₩63,363 | ₩58,535 | ₩62,976 | -0.61% | 44만 |
|---|
| 2026.05.28 | ₩67,671 | ₩68,551 | ₩60,282 | ₩62,283 | -7.96% | 63.4만 |
|---|
| 2026.05.27 | ₩66,684 | ₩70,325 | ₩64,177 | ₩68,364 | +2.52% | 107.2만 |
|---|
| 2026.05.26 | ₩62,763 | ₩64,350 | ₩60,016 | ₩62,736 | -0.04% | 51.9만 |
|---|
| 2026.05.22 | ₩58,068 | ₩61,989 | ₩57,708 | ₩58,322 | +0.44% | 32.7만 |
|---|
| 2026.05.21 | ₩55,441 | ₩57,708 | ₩55,294 | ₩57,055 | +2.91% | 17.8만 |
|---|
| 2026.05.20 | ₩57,335 | ₩58,175 | ₩55,614 | ₩56,281 | -1.84% | 25.2만 |
|---|
| 2026.05.19 | ₩57,268 | ₩59,442 | ₩52,934 | ₩55,574 | -2.96% | 38.2만 |
|---|
| 2026.05.18 | ₩58,228 | ₩58,415 | ₩56,241 | ₩57,682 | -0.94% | 49.6만 |
|---|
| 2026.05.15 | ₩56,681 | ₩59,455 | ₩55,508 | ₩58,015 | +2.35% | 37.5만 |
|---|
| 2026.05.14 | ₩56,921 | ₩61,976 | ₩54,081 | ₩59,442 | +4.43% | 57.3만 |
|---|
| 2026.05.13 | ₩60,242 | ₩61,683 | ₩54,681 | ₩56,695 | -5.89% | 40.9만 |
|---|
| 2026.05.12 | ₩60,856 | ₩61,069 | ₩58,215 | ₩60,216 | -1.05% | 79.6만 |
|---|
| 2026.05.11 | ₩54,014 | ₩62,350 | ₩52,987 | ₩62,323 | +15.38% | 87.9만 |
|---|
| 2026.05.08 | ₩49,613 | ₩54,467 | ₩49,613 | ₩53,401 | +7.63% | 91만 |
|---|
| 2026.05.07 | ₩42,078 | ₩50,360 | ₩42,078 | ₩50,000 | +18.83% | 79.2만 |
|---|
| 2026.05.06 | ₩39,944 | ₩40,837 | ₩38,917 | ₩40,384 | +1.10% | 13.3만 |
|---|
| 2026.05.05 | ₩39,077 | ₩40,197 | ₩38,183 | ₩39,757 | +1.74% | 10.2만 |
|---|
| 2026.05.04 | ₩38,690 | ₩39,944 | ₩38,610 | ₩39,170 | +1.24% | 11.6만 |
|---|
| 2026.05.01 | ₩38,650 | ₩39,424 | ₩38,157 | ₩39,250 | +1.55% | 10.9만 |
|---|
| 2026.04.30 | ₩37,130 | ₩38,917 | ₩36,943 | ₩38,530 | +3.77% | 14.5만 |
|---|
| 2026.04.29 | ₩37,343 | ₩37,743 | ₩34,142 | ₩37,223 | -0.32% | 30.3만 |
|---|
| 2026.04.28 | ₩38,917 | ₩39,837 | ₩36,329 | ₩37,170 | -4.49% | 9.1만 |
|---|
| 2026.04.27 | ₩40,304 | ₩41,011 | ₩37,850 | ₩39,037 | -3.14% | 16만 |
|---|
| 2026.04.24 | ₩40,664 | ₩41,798 | ₩37,997 | ₩40,237 | -1.05% | 13.3만 |
|---|
| 2026.04.23 | ₩41,211 | ₩41,744 | ₩37,796 | ₩40,504 | -1.72% | 33.2만 |
|---|
| 2026.04.22 | ₩43,171 | ₩43,531 | ₩39,557 | ₩41,077 | -4.85% | 25.5만 |
|---|
| 2026.04.21 | ₩41,691 | ₩43,505 | ₩41,691 | ₩43,131 | +3.45% | 16.5만 |
|---|
| 2026.04.20 | ₩39,557 | ₩41,718 | ₩39,557 | ₩41,624 | +5.23% | 10.5만 |
|---|
| 2026.04.17 | ₩39,317 | ₩40,477 | ₩39,317 | ₩39,984 | +1.70% | 9.3만 |
|---|
| 2026.04.16 | ₩37,143 | ₩38,503 | ₩37,143 | ₩38,503 | +3.66% | 7.5만 |
|---|
| 2026.04.15 | ₩36,903 | ₩37,276 | ₩36,129 | ₩37,103 | +0.54% | 12.2만 |
|---|
| 2026.04.14 | ₩37,236 | ₩37,236 | ₩36,476 | ₩36,836 | -1.07% | 10.2만 |
|---|
| 2026.04.13 | ₩36,129 | ₩37,236 | ₩36,129 | ₩36,956 | +2.29% | 14.5만 |
|---|
| 2026.04.10 | ₩36,356 | ₩36,823 | ₩34,822 | ₩36,223 | -0.37% | 24.5만 |
|---|
| 2026.04.09 | ₩35,343 | ₩37,877 | ₩34,676 | ₩35,996 | +1.85% | 49.7만 |
|---|
| 2026.04.08 | ₩36,716 | ₩37,476 | ₩35,036 | ₩35,436 | -3.49% | 22.4만 |
|---|
| 2026.04.07 | ₩35,489 | ₩35,956 | ₩34,356 | ₩34,676 | -2.29% | 12.9만 |
|---|
| 2026.04.06 | ₩35,476 | ₩36,369 | ₩35,356 | ₩35,743 | +0.75% | 15.5만 |
|---|
| 2026.04.02 | ₩33,702 | ₩36,183 | ₩33,702 | ₩35,489 | +5.30% | 9.5만 |
|---|
| 2026.04.01 | ₩35,836 | ₩36,276 | ₩34,689 | ₩34,702 | -3.16% | 10.7만 |
|---|
| 2026.03.31 | ₩36,129 | ₩36,423 | ₩31,688 | ₩35,303 | -2.29% | 27.3만 |
|---|
| 2026.03.30 | ₩37,236 | ₩37,943 | ₩35,463 | ₩35,543 | -4.55% | 12.2만 |
|---|
| 2026.03.27 | ₩38,103 | ₩38,783 | ₩36,463 | ₩36,890 | -3.19% | 29.1만 |
|---|
| 2026.03.26 | ₩39,317 | ₩40,144 | ₩38,010 | ₩38,290 | -2.61% | 11.9만 |
|---|
| 2026.03.25 | ₩39,944 | ₩40,424 | ₩39,290 | ₩39,424 | -1.30% | 13.8만 |
|---|
| 2026.03.24 | ₩38,477 | ₩40,424 | ₩38,477 | ₩39,330 | +2.22% | 10.3만 |
|---|
| 2026.03.23 | ₩38,263 | ₩40,010 | ₩37,890 | ₩38,903 | +1.67% | 15.8만 |
|---|
| 2026.03.20 | ₩37,943 | ₩37,943 | ₩36,876 | ₩37,036 | -2.39% | 10.3만 |
|---|
| 2026.03.19 | ₩37,690 | ₩38,877 | ₩37,316 | ₩37,823 | +0.35% | 7.6만 |
|---|
| 2026.03.18 | ₩38,437 | ₩39,757 | ₩37,943 | ₩37,970 | -1.21% | 7.7만 |
|---|
| 2026.03.17 | ₩38,823 | ₩39,210 | ₩38,330 | ₩38,797 | -0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩38,557 | ₩39,264 | ₩37,903 | ₩38,690 | +0.35% | 8.9만 |
|---|
| 2026.03.13 | ₩38,423 | ₩38,743 | ₩37,530 | ₩37,943 | -1.25% | 6.5만 |
|---|
| 2026.03.12 | ₩38,237 | ₩38,797 | ₩37,690 | ₩38,263 | +0.07% | 6.3만 |
|---|
| 2026.03.11 | ₩39,544 | ₩39,890 | ₩38,970 | ₩39,224 | -0.81% | 4.5만 |
|---|
| 2026.03.10 | ₩39,704 | ₩40,744 | ₩39,317 | ₩39,744 | +0.10% | 9.4만 |
|---|
| 2026.03.09 | ₩38,903 | ₩39,850 | ₩38,343 | ₩39,704 | +2.06% | 7.5만 |
|---|
| 2026.03.06 | ₩40,144 | ₩41,131 | ₩39,864 | ₩40,024 | -0.30% | 11.1만 |
|---|
| 2026.03.05 | ₩41,811 | ₩42,504 | ₩40,651 | ₩41,144 | -1.59% | 6.4만 |
|---|
| 2026.03.04 | ₩41,771 | ₩42,851 | ₩41,037 | ₩42,398 | +1.50% | 13만 |
|---|
| 2026.03.03 | ₩41,224 | ₩41,744 | ₩39,877 | ₩41,424 | +0.49% | 9.8만 |
|---|
| 2026.03.02 | ₩40,997 | ₩42,558 | ₩40,997 | ₩42,158 | +2.83% | 5.4만 |
|---|
| 2026.02.27 | ₩42,318 | ₩44,478 | ₩41,331 | ₩41,931 | -0.91% | 6.4만 |
|---|
| 2026.02.26 | ₩44,185 | ₩44,185 | ₩42,544 | ₩42,944 | -2.81% | 5만 |
|---|
| 2026.02.25 | ₩44,011 | ₩44,292 | ₩43,505 | ₩43,918 | -0.21% | 5.9만 |
|---|
| 2026.02.24 | ₩42,238 | ₩43,905 | ₩42,158 | ₩43,651 | +3.35% | 10.2만 |
|---|
| 2026.02.23 | ₩42,811 | ₩43,318 | ₩41,611 | ₩42,171 | -1.50% | 9만 |
|---|
| 2026.02.20 | ₩42,531 | ₩43,918 | ₩42,331 | ₩43,371 | +1.98% | 9.5만 |
|---|
| 2026.02.19 | ₩42,331 | ₩43,025 | ₩42,064 | ₩42,744 | +0.98% | 9.1만 |
|---|
| 2026.02.18 | ₩42,851 | ₩43,425 | ₩42,024 | ₩42,504 | -0.81% | 7.8만 |
|---|
| 2026.02.17 | ₩43,371 | ₩43,785 | ₩42,624 | ₩43,145 | -0.52% | 6.3만 |
|---|
| 2026.02.13 | ₩42,211 | ₩43,811 | ₩41,864 | ₩43,585 | +3.25% | 8.4만 |
|---|
| 2026.02.12 | ₩42,304 | ₩42,304 | ₩40,144 | ₩42,211 | -0.22% | 9.4만 |
|---|
| 2026.02.11 | ₩42,544 | ₩42,598 | ₩40,157 | ₩41,931 | -1.44% | 12만 |
|---|
| 2026.02.10 | ₩42,878 | ₩43,531 | ₩41,851 | ₩41,878 | -2.33% | 7.4만 |
|---|
| 2026.02.09 | ₩41,277 | ₩43,745 | ₩40,971 | ₩43,358 | +5.04% | 12만 |
|---|
| 2026.02.06 | ₩39,624 | ₩42,051 | ₩39,624 | ₩41,224 | +4.04% | 19.5만 |
|---|
| 2026.02.05 | ₩42,678 | ₩44,892 | ₩36,356 | ₩38,783 | -9.13% | 42.2만 |
|---|
| 2026.02.04 | ₩40,544 | ₩41,104 | ₩39,477 | ₩40,637 | +0.23% | 21.5만 |
|---|
| 2026.02.03 | ₩40,637 | ₩41,037 | ₩39,277 | ₩40,184 | -1.12% | 14.7만 |
|---|
| 2026.02.02 | ₩39,744 | ₩41,237 | ₩39,744 | ₩40,370 | +1.58% | 10만 |
|---|
| 2026.01.30 | ₩39,584 | ₩40,931 | ₩39,157 | ₩39,704 | +0.30% | 12.5만 |
|---|
| 2026.01.29 | ₩39,744 | ₩40,117 | ₩38,797 | ₩39,970 | +0.57% | 12.3만 |
|---|
| 2026.01.28 | ₩41,931 | ₩42,678 | ₩39,744 | ₩39,917 | -4.80% | 13.9만 |
|---|
| 2026.01.27 | ₩41,544 | ₩42,211 | ₩41,371 | ₩41,931 | +0.93% | 7.8만 |
|---|
| 2026.01.26 | ₩40,997 | ₩42,091 | ₩40,224 | ₩41,624 | +1.53% | 10.6만 |
|---|
| 2026.01.23 | ₩42,918 | ₩42,918 | ₩40,824 | ₩41,037 | -4.38% | 10.3만 |
|---|
| 2026.01.22 | ₩41,891 | ₩43,638 | ₩41,891 | ₩43,145 | +2.99% | 18.3만 |
|---|
| 2026.01.21 | ₩40,117 | ₩41,384 | ₩39,677 | ₩41,144 | +2.56% | 11.4만 |
|---|
| 2026.01.20 | ₩40,864 | ₩41,771 | ₩39,624 | ₩39,944 | -2.25% | 13.1만 |
|---|
| 2026.01.16 | ₩43,171 | ₩43,678 | ₩41,451 | ₩41,904 | -2.93% | 16.3만 |
|---|
| 2026.01.15 | ₩43,705 | ₩44,612 | ₩42,958 | ₩43,131 | -1.31% | 19.6만 |
|---|
| 2026.01.14 | ₩42,104 | ₩43,318 | ₩42,051 | ₩43,278 | +2.79% | 11.4만 |
|---|
| 2026.01.13 | ₩41,637 | ₩43,158 | ₩41,291 | ₩42,398 | +1.83% | 11만 |
|---|
| 2026.01.12 | ₩40,464 | ₩41,651 | ₩40,304 | ₩41,517 | +2.60% | 8.3만 |
|---|
| 2026.01.09 | ₩40,170 | ₩40,611 | ₩39,744 | ₩40,464 | +0.73% | 5.4만 |
|---|
| 2026.01.08 | ₩40,464 | ₩40,731 | ₩40,010 | ₩40,290 | -0.43% | 5.8만 |
|---|
| 2026.01.07 | ₩40,944 | ₩40,944 | ₩39,650 | ₩40,464 | -1.17% | 53.8만 |
|---|
| 2026.01.06 | ₩41,344 | ₩41,571 | ₩40,451 | ₩41,091 | -0.61% | 9.3만 |
|---|
| 2026.01.05 | ₩39,357 | ₩41,971 | ₩39,357 | ₩41,544 | +5.56% | 12.9만 |
|---|
| 2026.01.02 | ₩39,344 | ₩39,757 | ₩38,690 | ₩39,330 | -0.03% | 7.2만 |
|---|
| 2025.12.31 | ₩39,304 | ₩39,610 | ₩38,730 | ₩38,877 | -1.09% | 10.4만 |
|---|
| 2025.12.30 | ₩39,784 | ₩39,970 | ₩39,197 | ₩39,237 | -1.37% | 7만 |
|---|
| 2025.12.29 | ₩39,917 | ₩40,531 | ₩39,637 | ₩39,930 | +0.03% | 7.5만 |
|---|
| 2025.12.26 | ₩39,184 | ₩40,290 | ₩39,157 | ₩40,237 | +2.69% | 7.8만 |
|---|
| 2025.12.24 | ₩39,397 | ₩39,837 | ₩39,063 | ₩39,250 | -0.37% | 5.1만 |
|---|
| 2025.12.23 | ₩38,530 | ₩39,770 | ₩38,343 | ₩39,517 | +2.56% | 12.1만 |
|---|
| 2025.12.22 | ₩38,210 | ₩39,144 | ₩38,210 | ₩38,677 | +1.22% | 10.7만 |
|---|
| 2025.12.19 | ₩38,277 | ₩38,877 | ₩37,970 | ₩38,117 | -0.42% | 21.7만 |
|---|
| 2025.12.18 | ₩38,903 | ₩39,317 | ₩38,290 | ₩38,610 | -0.75% | 8.8만 |
|---|
| 2025.12.17 | ₩40,010 | ₩40,384 | ₩38,090 | ₩38,143 | -4.67% | 9.8만 |
|---|
| 2025.12.16 | ₩39,637 | ₩40,704 | ₩39,304 | ₩40,024 | +0.98% | 15.6만 |
|---|
| 2025.12.15 | ₩40,050 | ₩40,344 | ₩38,743 | ₩38,863 | -2.96% | 10.3만 |
|---|
| 2025.12.12 | ₩40,931 | ₩40,931 | ₩39,384 | ₩39,530 | -3.42% | 10.8만 |
|---|
| 2025.12.11 | ₩41,077 | ₩41,251 | ₩40,024 | ₩40,877 | -0.49% | 9.1만 |
|---|
| 2025.12.10 | ₩39,850 | ₩41,264 | ₩39,797 | ₩40,891 | +2.61% | 14.6만 |
|---|
| 2025.12.09 | ₩39,637 | ₩40,330 | ₩39,370 | ₩40,050 | +1.04% | 10.5만 |
|---|
| 2025.12.08 | ₩38,450 | ₩39,530 | ₩38,357 | ₩39,330 | +2.29% | 7.7만 |
|---|
| 2025.12.05 | ₩38,517 | ₩39,170 | ₩38,037 | ₩38,330 | -0.48% | 9.5만 |
|---|
| 2025.12.04 | ₩37,676 | ₩38,610 | ₩37,623 | ₩38,503 | +2.19% | 8.9만 |
|---|
| 2025.12.03 | ₩37,957 | ₩38,210 | ₩36,903 | ₩37,730 | -0.60% | 12.6만 |
|---|
| 2025.12.02 | ₩38,183 | ₩38,823 | ₩37,663 | ₩37,823 | -0.94% | 9.9만 |
|---|
| 2025.12.01 | ₩38,703 | ₩38,703 | ₩37,396 | ₩38,050 | -1.69% | 13.2만 |
|---|
| 2025.11.28 | ₩38,130 | ₩39,610 | ₩37,076 | ₩39,157 | +2.69% | 11.7만 |
|---|
| 2025.11.26 | ₩39,063 | ₩41,011 | ₩37,730 | ₩37,970 | -2.80% | 26만 |
|---|
| 2025.11.25 | ₩34,076 | ₩41,678 | ₩32,782 | ₩37,383 | +9.71% | 42.5만 |
|---|
| 2025.11.24 | ₩39,117 | ₩40,010 | ₩38,757 | ₩39,184 | +0.17% | 13.4만 |
|---|
| 2025.11.21 | ₩37,663 | ₩40,170 | ₩37,490 | ₩39,023 | +3.61% | 9.9만 |
|---|
| 2025.11.20 | ₩40,904 | ₩41,344 | ₩37,343 | ₩37,636 | -7.99% | 13.1만 |
|---|
| 2025.11.19 | ₩39,637 | ₩40,357 | ₩39,464 | ₩39,944 | +0.77% | 8.9만 |
|---|
| 2025.11.18 | ₩39,730 | ₩39,984 | ₩39,010 | ₩39,570 | -0.40% | 10.2만 |
|---|
| 2025.11.17 | ₩40,677 | ₩41,091 | ₩39,504 | ₩40,117 | -1.38% | 10.9만 |
|---|
| 2025.11.14 | ₩40,891 | ₩41,611 | ₩40,424 | ₩40,971 | +0.20% | 6.9만 |
|---|
| 2025.11.13 | ₩44,438 | ₩44,838 | ₩41,277 | ₩41,557 | -6.48% | 11.4만 |
|---|
| 2025.11.12 | ₩43,131 | ₩44,865 | ₩43,131 | ₩44,852 | +3.99% | 9.3만 |
|---|
| 2025.11.11 | ₩43,638 | ₩43,638 | ₩42,771 | ₩42,985 | -1.50% | 7.5만 |
|---|
| 2025.11.10 | ₩43,385 | ₩43,985 | ₩42,478 | ₩43,891 | +1.17% | 8.2만 |
|---|
| 2025.11.07 | ₩43,145 | ₩43,185 | ₩42,051 | ₩42,478 | -1.55% | 11.1만 |
|---|
| 2025.11.06 | ₩44,265 | ₩44,265 | ₩43,198 | ₩43,678 | -1.33% | 8만 |
|---|
| 2025.11.05 | ₩45,092 | ₩45,785 | ₩44,065 | ₩44,225 | -1.92% | 13.6만 |
|---|
| 2025.11.04 | ₩45,292 | ₩45,932 | ₩43,958 | ₩44,905 | -0.85% | 6.1만 |
|---|
| 2025.11.03 | ₩47,106 | ₩47,306 | ₩45,759 | ₩46,359 | -1.59% | 7.2만 |
|---|
| 2025.10.31 | ₩48,466 | ₩48,946 | ₩46,345 | ₩47,079 | -2.86% | 11.6만 |
|---|
| 2025.10.30 | ₩47,839 | ₩49,346 | ₩47,772 | ₩48,533 | +1.45% | 6.7만 |
|---|
| 2025.10.29 | ₩48,613 | ₩49,159 | ₩47,666 | ₩48,159 | -0.93% | 6만 |
|---|
| 2025.10.28 | ₩48,453 | ₩49,173 | ₩47,786 | ₩48,613 | +0.33% | 6.6만 |
|---|
| 2025.10.27 | ₩48,679 | ₩49,066 | ₩48,106 | ₩48,453 | -0.47% | 6.1만 |
|---|
| 2025.10.24 | ₩48,639 | ₩48,733 | ₩47,906 | ₩48,306 | -0.69% | 3.9만 |
|---|
| 2025.10.23 | ₩46,532 | ₩48,159 | ₩45,665 | ₩47,892 | +2.92% | 5.3만 |
|---|
| 2025.10.22 | ₩46,972 | ₩46,972 | ₩45,625 | ₩46,492 | -1.02% | 6.1만 |
|---|
| 2025.10.21 | ₩46,772 | ₩47,479 | ₩46,065 | ₩46,946 | +0.37% | 9.6만 |
|---|
| 2025.10.20 | ₩46,679 | ₩47,359 | ₩46,559 | ₩46,866 | +0.40% | 4.6만 |
|---|
| 2025.10.17 | ₩46,892 | ₩47,212 | ₩46,039 | ₩46,092 | -1.71% | 8.7만 |
|---|
| 2025.10.16 | ₩50,040 | ₩50,226 | ₩47,119 | ₩47,332 | -5.41% | 12.9만 |
|---|
| 2025.10.15 | ₩48,799 | ₩50,226 | ₩48,799 | ₩50,013 | +2.49% | 10.1만 |
|---|
| 2025.10.14 | ₩46,639 | ₩48,933 | ₩46,412 | ₩48,133 | +3.20% | 8.9만 |
|---|
| 2025.10.13 | ₩47,386 | ₩47,986 | ₩46,986 | ₩47,372 | -0.03% | 9.9만 |
|---|
| 2025.10.10 | ₩49,159 | ₩49,666 | ₩46,319 | ₩46,465 | -5.48% | 11.9만 |
|---|