시장 데이터를 불러오는 중
전체 종목
클린 하버스 과거 주가
Clean Harbors, Inc. Common Stock · CLH · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clean Harbors, Inc. Common Stock · CLH · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩432,853 | ₩432,853 | ₩423,460 | ₩424,693 | -1.89% | 23.1만 |
| 2026.10.08 | ₩424,773 | ₩427,949 | ₩422,321 | ₩425,242 | +0.11% | 23.8만 |
| 2026.10.07 | ₩425,188 | ₩429,262 | ₩422,187 | ₩422,830 | -0.55% | 42.6만 |
| 2026.10.06 | ₩431,580 | ₩433,644 | ₩424,599 | ₩426,207 | -1.25% | 39.9만 |
| 2026.10.05 | ₩426,810 | ₩438,803 | ₩423,902 | ₩431,982 | +1.21% | 48.1만 |
| 2026.10.02 | ₩420,217 | ₩428,538 | ₩419,038 | ₩426,810 | +1.57% | 42.4만 |
| 2026.10.01 | ₩415,406 | ₩420,632 | ₩413,155 | ₩418,770 | +0.81% | 32.6만 |
| 2026.09.30 | ₩418,743 | ₩419,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415,714 |
| -0.72% |
| 41.7만 |
| 2026.09.29 | ₩415,460 | ₩419,949 | ₩414,977 | ₩417,657 | +0.53% | 28.3만 |
|---|
| 2026.09.28 | ₩419,681 | ₩423,111 | ₩418,207 | ₩419,775 | +0.02% | 34.5만 |
|---|
| 2026.09.25 | ₩422,790 | ₩424,291 | ₩416,894 | ₩419,480 | -0.78% | 31.1만 |
|---|
| 2026.09.24 | ₩421,061 | ₩427,172 | ₩420,297 | ₩423,540 | +0.59% | 43.7만 |
|---|
| 2026.09.23 | ₩419,895 | ₩422,763 | ₩416,331 | ₩419,627 | -0.06% | 43만 |
|---|
| 2026.09.22 | ₩418,810 | ₩421,517 | ₩416,277 | ₩419,225 | +0.10% | 48.1만 |
|---|
| 2026.09.21 | ₩422,575 | ₩425,657 | ₩415,152 | ₩417,322 | -1.24% | 44.7만 |
|---|
| 2026.09.18 | ₩425,028 | ₩425,456 | ₩417,925 | ₩423,178 | -0.44% | 53.8만 |
|---|
| 2026.09.17 | ₩430,066 | ₩431,848 | ₩422,401 | ₩422,843 | -1.68% | 34.6만 |
|---|
| 2026.09.16 | ₩426,796 | ₩436,136 | ₩425,014 | ₩427,413 | +0.14% | 52.2만 |
|---|
| 2026.09.15 | ₩432,987 | ₩434,153 | ₩425,765 | ₩426,394 | -1.52% | 37.1만 |
|---|
| 2026.09.14 | ₩435,011 | ₩436,739 | ₩428,458 | ₩432,813 | -0.51% | 36만 |
|---|
| 2026.09.11 | ₩430,455 | ₩433,081 | ₩425,644 | ₩432,585 | +0.49% | 24.1만 |
|---|
| 2026.09.10 | ₩423,446 | ₩433,872 | ₩420,766 | ₩430,066 | +1.56% | 38.2만 |
|---|
| 2026.09.09 | ₩427,212 | ₩430,187 | ₩420,887 | ₩423,044 | -0.98% | 34.4만 |
|---|
| 2026.09.08 | ₩424,371 | ₩427,748 | ₩421,155 | ₩424,961 | +0.14% | 40.5만 |
|---|
| 2026.09.04 | ₩422,937 | ₩427,252 | ₩421,932 | ₩424,920 | +0.47% | 22.4만 |
|---|
| 2026.09.03 | ₩425,135 | ₩429,155 | ₩421,530 | ₩426,997 | +0.44% | 27.4만 |
|---|
| 2026.09.02 | ₩421,476 | ₩425,992 | ₩416,090 | ₩422,401 | +0.22% | 49.5만 |
|---|
| 2026.09.01 | ₩423,808 | ₩427,453 | ₩420,525 | ₩422,441 | -0.32% | 36.4만 |
|---|
| 2026.08.31 | ₩416,706 | ₩422,951 | ₩415,406 | ₩422,441 | +1.38% | 55만 |
|---|
| 2026.08.28 | ₩418,716 | ₩418,770 | ₩413,503 | ₩416,358 | -0.56% | 37.9만 |
|---|
| 2026.08.27 | ₩418,528 | ₩420,659 | ₩413,329 | ₩417,832 | -0.17% | 26.6만 |
|---|
| 2026.08.26 | ₩412,726 | ₩421,838 | ₩412,726 | ₩420,324 | +1.84% | 32.1만 |
|---|
| 2026.08.25 | ₩421,249 | ₩422,522 | ₩413,182 | ₩413,369 | -1.87% | 26.8만 |
|---|
| 2026.08.24 | ₩423,446 | ₩424,518 | ₩416,545 | ₩420,418 | -0.72% | 36.3만 |
|---|
| 2026.08.21 | ₩433,470 | ₩433,470 | ₩421,463 | ₩423,420 | -2.32% | 31.5만 |
|---|
| 2026.08.20 | ₩434,260 | ₩440,438 | ₩431,205 | ₩431,419 | -0.65% | 52.9만 |
|---|
| 2026.08.19 | ₩430,120 | ₩437,825 | ₩427,359 | ₩435,801 | +1.32% | 71.8만 |
|---|
| 2026.08.18 | ₩436,914 | ₩438,053 | ₩426,207 | ₩428,136 | -2.01% | 54.5만 |
|---|
| 2026.08.17 | ₩429,235 | ₩437,463 | ₩427,775 | ₩436,914 | +1.79% | 58.3만 |
|---|
| 2026.08.14 | ₩431,084 | ₩433,108 | ₩427,574 | ₩431,460 | +0.09% | 55.3만 |
|---|
| 2026.08.13 | ₩425,255 | ₩429,731 | ₩424,076 | ₩429,128 | +0.91% | 53.5만 |
|---|
| 2026.08.12 | ₩417,001 | ₩427,292 | ₩416,130 | ₩424,317 | +1.75% | 51.8만 |
|---|
| 2026.08.11 | ₩415,607 | ₩420,820 | ₩415,379 | ₩417,483 | +0.45% | 25.4만 |
|---|
| 2026.08.10 | ₩414,160 | ₩421,302 | ₩411,681 | ₩415,406 | +0.30% | 40.7만 |
|---|
| 2026.08.07 | ₩412,056 | ₩415,688 | ₩410,756 | ₩412,954 | +0.22% | 34.6만 |
|---|
| 2026.08.06 | ₩417,992 | ₩422,790 | ₩412,016 | ₩412,244 | -1.38% | 31.6만 |
|---|
| 2026.08.05 | ₩418,930 | ₩422,455 | ₩410,220 | ₩414,388 | -1.08% | 40.7만 |
|---|
| 2026.08.04 | ₩415,058 | ₩417,885 | ₩406,642 | ₩416,224 | +0.28% | 50.6만 |
|---|
| 2026.08.03 | ₩419,641 | ₩424,827 | ₩416,331 | ₩416,719 | -0.70% | 41.7만 |
|---|
| 2026.07.31 | ₩424,773 | ₩425,778 | ₩418,488 | ₩419,265 | -1.30% | 37.2만 |
|---|
| 2026.07.30 | ₩438,254 | ₩438,307 | ₩416,210 | ₩424,987 | -3.03% | 72.4만 |
|---|
| 2026.07.29 | ₩443,506 | ₩450,166 | ₩429,530 | ₩437,302 | -1.40% | 149만 |
|---|
| 2026.07.28 | ₩408,090 | ₩410,515 | ₩401,792 | ₩406,924 | -0.29% | 67.7만 |
|---|
| 2026.07.27 | ₩411,065 | ₩417,162 | ₩401,818 | ₩404,351 | -1.63% | 51.2만 |
|---|
| 2026.07.24 | ₩410,984 | ₩414,723 | ₩406,830 | ₩407,018 | -0.97% | 41.8만 |
|---|
| 2026.07.23 | ₩409,966 | ₩413,879 | ₩407,942 | ₩410,676 | +0.17% | 31.1만 |
|---|
| 2026.07.22 | ₩409,658 | ₩414,817 | ₩409,322 | ₩410,408 | +0.18% | 29.7만 |
|---|
| 2026.07.21 | ₩412,498 | ₩413,276 | ₩400,880 | ₩408,921 | -0.87% | 40.7만 |
|---|
| 2026.07.20 | ₩418,649 | ₩421,946 | ₩414,857 | ₩415,701 | -0.70% | 44만 |
|---|
| 2026.07.17 | ₩416,398 | ₩418,073 | ₩411,614 | ₩416,183 | -0.05% | 84.7만 |
|---|
| 2026.07.16 | ₩408,532 | ₩417,229 | ₩405,517 | ₩416,170 | +1.87% | 49만 |
|---|
| 2026.07.15 | ₩408,331 | ₩409,912 | ₩404,485 | ₩406,522 | -0.44% | 32.4만 |
|---|
| 2026.07.14 | ₩406,964 | ₩412,016 | ₩403,895 | ₩408,921 | +0.48% | 34만 |
|---|
| 2026.07.13 | ₩408,331 | ₩413,356 | ₩406,508 | ₩406,884 | -0.35% | 35만 |
|---|
| 2026.07.10 | ₩406,616 | ₩408,666 | ₩404,056 | ₩407,540 | +0.23% | 35.5만 |
|---|
| 2026.07.09 | ₩402,019 | ₩408,036 | ₩400,519 | ₩404,565 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩399,393 | ₩404,070 | ₩395,762 | ₩403,292 | +0.98% | 39.2만 |
|---|
| 2026.07.07 | ₩396,954 | ₩400,318 | ₩392,706 | ₩399,232 | +0.57% | 23만 |
|---|
| 2026.07.06 | ₩391,071 | ₩397,959 | ₩389,396 | ₩394,716 | +0.93% | 35.4만 |
|---|
| 2026.07.02 | ₩391,594 | ₩392,907 | ₩383,474 | ₩390,214 | -0.35% | 42.7만 |
|---|
| 2026.07.01 | ₩397,745 | ₩399,286 | ₩389,195 | ₩389,597 | -2.05% | 45만 |
|---|
| 2026.06.30 | ₩401,363 | ₩403,091 | ₩396,552 | ₩400,331 | -0.26% | 45.4만 |
|---|
| 2026.06.29 | ₩402,006 | ₩405,530 | ₩399,393 | ₩401,738 | -0.07% | 41만 |
|---|
| 2026.06.26 | ₩402,006 | ₩405,396 | ₩398,817 | ₩404,217 | +0.55% | 71.3만 |
|---|
| 2026.06.25 | ₩402,006 | ₩409,322 | ₩397,986 | ₩401,189 | -0.20% | 45.4만 |
|---|
| 2026.06.24 | ₩390,669 | ₩401,792 | ₩385,551 | ₩400,371 | +2.48% | 55만 |
|---|
| 2026.06.23 | ₩384,881 | ₩389,530 | ₩378,408 | ₩388,432 | +0.92% | 45.8만 |
|---|
| 2026.06.22 | ₩385,135 | ₩392,385 | ₩383,085 | ₩387,748 | +0.68% | 39만 |
|---|
| 2026.06.18 | ₩386,649 | ₩390,401 | ₩382,683 | ₩386,730 | +0.02% | 53.5만 |
|---|
| 2026.06.17 | ₩387,185 | ₩392,532 | ₩383,688 | ₩384,921 | -0.58% | 45.5만 |
|---|
| 2026.06.16 | ₩381,115 | ₩389,852 | ₩379,092 | ₩389,437 | +2.18% | 51.4만 |
|---|
| 2026.06.15 | ₩387,574 | ₩394,381 | ₩379,507 | ₩380,606 | -1.80% | 53.1만 |
|---|
| 2026.06.12 | ₩385,470 | ₩387,721 | ₩381,423 | ₩385,631 | +0.04% | 90.4만 |
|---|
| 2026.06.11 | ₩388,860 | ₩392,358 | ₩382,844 | ₩384,291 | -1.18% | 33.2만 |
|---|
| 2026.06.10 | ₩389,343 | ₩396,539 | ₩385,457 | ₩386,783 | -0.66% | 50.1만 |
|---|
| 2026.06.09 | ₩375,809 | ₩388,673 | ₩375,152 | ₩385,912 | +2.69% | 51.3만 |
|---|
| 2026.06.08 | ₩379,440 | ₩381,383 | ₩372,593 | ₩373,008 | -1.70% | 51만 |
|---|
| 2026.06.05 | ₩385,149 | ₩388,257 | ₩378,247 | ₩379,266 | -1.53% | 37.1만 |
|---|
| 2026.06.04 | ₩387,815 | ₩392,063 | ₩382,187 | ₩384,452 | -0.87% | 41.8만 |
|---|
| 2026.06.03 | ₩369,980 | ₩384,572 | ₩369,939 | ₩384,090 | +3.81% | 48.4만 |
|---|
| 2026.06.02 | ₩376,559 | ₩378,234 | ₩367,701 | ₩369,832 | -1.79% | 56.7만 |
|---|
| 2026.06.01 | ₩376,680 | ₩379,453 | ₩375,206 | ₩376,546 | -0.04% | 44.4만 |
|---|
| 2026.05.29 | ₩378,046 | ₩380,860 | ₩374,924 | ₩376,586 | -0.39% | 58.9만 |
|---|
| 2026.05.28 | ₩382,053 | ₩382,053 | ₩374,174 | ₩376,157 | -1.54% | 43.7만 |
|---|
| 2026.05.27 | ₩380,204 | ₩382,308 | ₩375,380 | ₩378,904 | -0.34% | 68.6만 |
|---|
| 2026.05.26 | ₩385,618 | ₩389,155 | ₩380,123 | ₩384,144 | -0.38% | 41.7만 |
|---|
| 2026.05.22 | ₩379,949 | ₩385,095 | ₩376,479 | ₩384,479 | +1.19% | 33.9만 |
|---|
| 2026.05.21 | ₩385,591 | ₩385,591 | ₩377,966 | ₩378,636 | -1.80% | 60.7만 |
|---|
| 2026.05.20 | ₩391,353 | ₩396,606 | ₩387,266 | ₩390,482 | -0.22% | 47.8만 |
|---|
| 2026.05.19 | ₩404,257 | ₩406,374 | ₩390,535 | ₩391,259 | -3.22% | 87만 |
|---|
| 2026.05.18 | ₩408,116 | ₩412,699 | ₩402,314 | ₩404,297 | -0.94% | 46.8만 |
|---|
| 2026.05.15 | ₩412,445 | ₩413,611 | ₩404,257 | ₩407,044 | -1.31% | 71.2만 |
|---|
| 2026.05.14 | ₩410,408 | ₩413,544 | ₩407,768 | ₩413,262 | +0.70% | 41.4만 |
|---|
| 2026.05.13 | ₩398,482 | ₩407,326 | ₩395,494 | ₩405,959 | +1.88% | 46.4만 |
|---|
| 2026.05.12 | ₩393,845 | ₩398,978 | ₩393,014 | ₩397,169 | +0.84% | 54.8만 |
|---|
| 2026.05.11 | ₩391,125 | ₩395,654 | ₩388,432 | ₩393,229 | +0.54% | 44.6만 |
|---|
| 2026.05.08 | ₩382,737 | ₩395,199 | ₩377,685 | ₩390,147 | +1.94% | 119.8만 |
|---|
| 2026.05.07 | ₩389,865 | ₩392,251 | ₩376,050 | ₩378,381 | -2.95% | 141만 |
|---|
| 2026.05.06 | ₩407,741 | ₩421,182 | ₩378,046 | ₩385,899 | -5.36% | 217.4만 |
|---|
| 2026.05.05 | ₩414,106 | ₩420,364 | ₩408,827 | ₩420,364 | +1.51% | 43.1만 |
|---|
| 2026.05.04 | ₩416,210 | ₩418,394 | ₩412,713 | ₩415,996 | -0.05% | 35만 |
|---|
| 2026.05.01 | ₩420,860 | ₩420,860 | ₩414,696 | ₩417,322 | -0.84% | 25만 |
|---|
| 2026.04.30 | ₩411,627 | ₩420,029 | ₩407,487 | ₩418,997 | +1.79% | 43만 |
|---|
| 2026.04.29 | ₩410,837 | ₩411,681 | ₩407,058 | ₩410,636 | -0.05% | 32.8만 |
|---|
| 2026.04.28 | ₩413,544 | ₩414,039 | ₩407,339 | ₩410,314 | -0.78% | 19.8만 |
|---|
| 2026.04.27 | ₩413,691 | ₩416,277 | ₩410,421 | ₩411,828 | -0.45% | 39.5만 |
|---|
| 2026.04.24 | ₩415,232 | ₩416,103 | ₩410,864 | ₩414,053 | -0.28% | 31.4만 |
|---|
| 2026.04.23 | ₩409,684 | ₩415,875 | ₩407,621 | ₩415,835 | +1.50% | 27.8만 |
|---|
| 2026.04.22 | ₩410,904 | ₩412,123 | ₩404,579 | ₩407,902 | -0.73% | 28.9만 |
|---|
| 2026.04.21 | ₩407,272 | ₩409,028 | ₩404,860 | ₩408,465 | +0.29% | 30.3만 |
|---|
| 2026.04.20 | ₩403,158 | ₩410,408 | ₩402,569 | ₩406,830 | +0.91% | 35.2만 |
|---|
| 2026.04.17 | ₩398,241 | ₩405,972 | ₩395,199 | ₩402,944 | +1.18% | 66.1만 |
|---|
| 2026.04.16 | ₩397,932 | ₩402,207 | ₩395,869 | ₩397,490 | -0.11% | 73.7만 |
|---|
| 2026.04.15 | ₩407,205 | ₩407,567 | ₩395,453 | ₩396,646 | -2.59% | 52.3만 |
|---|
| 2026.04.14 | ₩406,884 | ₩409,497 | ₩399,688 | ₩407,915 | +0.25% | 46.9만 |
|---|
| 2026.04.13 | ₩404,994 | ₩411,239 | ₩403,199 | ₩406,830 | +0.45% | 53.3만 |
|---|
| 2026.04.10 | ₩404,820 | ₩406,642 | ₩400,519 | ₩404,994 | +0.04% | 31만 |
|---|
| 2026.04.09 | ₩404,043 | ₩407,111 | ₩400,612 | ₩404,900 | +0.21% | 84.2만 |
|---|
| 2026.04.08 | ₩421,115 | ₩424,760 | ₩403,721 | ₩405,463 | -3.72% | 89.6만 |
|---|
| 2026.04.07 | ₩401,470 | ₩405,021 | ₩398,093 | ₩400,478 | -0.25% | 30만 |
|---|
| 2026.04.06 | ₩396,659 | ₩401,818 | ₩393,403 | ₩401,524 | +1.23% | 39.5만 |
|---|
| 2026.04.02 | ₩383,956 | ₩401,403 | ₩383,527 | ₩397,986 | +3.65% | 49.5만 |
|---|
| 2026.04.01 | ₩385,323 | ₩390,803 | ₩384,613 | ₩388,659 | +0.87% | 38.5만 |
|---|
| 2026.03.31 | ₩379,065 | ₩387,118 | ₩371,963 | ₩384,224 | +1.36% | 55.6만 |
|---|
| 2026.03.30 | ₩378,690 | ₩381,665 | ₩372,539 | ₩374,884 | -1.00% | 44만 |
|---|
| 2026.03.27 | ₩377,832 | ₩379,051 | ₩372,512 | ₩373,866 | -1.05% | 29.6만 |
|---|
| 2026.03.26 | ₩383,835 | ₩388,606 | ₩377,765 | ₩379,025 | -1.25% | 36.2만 |
|---|
| 2026.03.25 | ₩385,953 | ₩391,313 | ₩377,564 | ₩386,314 | +0.09% | 37.9만 |
|---|
| 2026.03.24 | ₩380,968 | ₩388,753 | ₩378,020 | ₩382,174 | +0.32% | 62.6만 |
|---|
| 2026.03.23 | ₩376,465 | ₩386,596 | ₩375,206 | ₩383,380 | +1.84% | 56.9만 |
|---|
| 2026.03.20 | ₩387,788 | ₩388,606 | ₩368,506 | ₩369,685 | -4.67% | 94.1만 |
|---|
| 2026.03.19 | ₩386,998 | ₩392,519 | ₩385,256 | ₩387,882 | +0.23% | 49.6만 |
|---|
| 2026.03.18 | ₩387,614 | ₩393,591 | ₩384,559 | ₩389,946 | +0.60% | 59.4만 |
|---|
| 2026.03.17 | ₩389,798 | ₩394,917 | ₩388,606 | ₩389,343 | -0.12% | 51.6만 |
|---|
| 2026.03.16 | ₩389,624 | ₩391,688 | ₩384,881 | ₩387,762 | -0.48% | 50.4만 |
|---|
| 2026.03.13 | ₩390,522 | ₩390,830 | ₩381,464 | ₩387,172 | -0.86% | 44.9만 |
|---|
| 2026.03.12 | ₩386,837 | ₩392,331 | ₩384,720 | ₩387,815 | +0.25% | 48.8만 |
|---|
| 2026.03.11 | ₩382,241 | ₩389,731 | ₩379,494 | ₩387,976 | +1.50% | 46.8만 |
|---|
| 2026.03.10 | ₩381,021 | ₩387,494 | ₩377,363 | ₩383,286 | +0.59% | 42.4만 |
|---|
| 2026.03.09 | ₩376,010 | ₩383,313 | ₩369,577 | ₩383,112 | +1.89% | 63만 |
|---|
| 2026.03.06 | ₩384,586 | ₩385,725 | ₩377,604 | ₩379,185 | -1.40% | 48.9만 |
|---|
| 2026.03.05 | ₩389,370 | ₩392,559 | ₩383,259 | ₩388,257 | -0.29% | 60.7만 |
|---|
| 2026.03.04 | ₩398,978 | ₩399,098 | ₩389,705 | ₩392,626 | -1.59% | 54.3만 |
|---|
| 2026.03.03 | ₩390,107 | ₩399,487 | ₩384,680 | ₩398,187 | +2.07% | 48.8만 |
|---|
| 2026.03.02 | ₩390,281 | ₩398,790 | ₩385,376 | ₩398,013 | +1.98% | 53.3만 |
|---|
| 2026.02.27 | ₩390,080 | ₩395,226 | ₩385,725 | ₩392,894 | +0.72% | 55.3만 |
|---|
| 2026.02.26 | ₩386,368 | ₩392,773 | ₩380,941 | ₩391,996 | +1.46% | 59만 |
|---|
| 2026.02.25 | ₩381,906 | ₩386,998 | ₩376,103 | ₩383,299 | +0.36% | 64.7만 |
|---|
| 2026.02.24 | ₩377,296 | ₩382,308 | ₩374,415 | ₩381,450 | +1.10% | 55.2만 |
|---|
| 2026.02.23 | ₩373,933 | ₩378,020 | ₩371,025 | ₩376,304 | +0.63% | 42.5만 |
|---|
| 2026.02.20 | ₩377,979 | ₩387,011 | ₩376,626 | ₩381,490 | +0.93% | 81.4만 |
|---|
| 2026.02.19 | ₩367,701 | ₩383,246 | ₩365,933 | ₩377,001 | +2.53% | 75.1만 |
|---|
| 2026.02.18 | ₩371,641 | ₩383,849 | ₩369,283 | ₩370,181 | -0.39% | 109.6만 |
|---|
| 2026.02.17 | ₩367,045 | ₩367,045 | ₩356,124 | ₩360,573 | -1.76% | 105.4만 |
|---|
| 2026.02.13 | ₩357,397 | ₩370,328 | ₩357,397 | ₩366,924 | +2.67% | 70.8만 |
|---|
| 2026.02.12 | ₩368,572 | ₩369,041 | ₩356,378 | ₩357,665 | -2.96% | 29.6만 |
|---|
| 2026.02.11 | ₩360,921 | ₩370,529 | ₩358,281 | ₩367,970 | +1.95% | 47.2만 |
|---|
| 2026.02.10 | ₩359,501 | ₩366,201 | ₩357,142 | ₩359,125 | -0.10% | 52.3만 |
|---|
| 2026.02.09 | ₩356,110 | ₩361,403 | ₩354,744 | ₩358,616 | +0.70% | 44.1만 |
|---|
| 2026.02.06 | ₩353,966 | ₩358,844 | ₩352,157 | ₩356,419 | +0.69% | 49.7만 |
|---|
| 2026.02.05 | ₩350,415 | ₩353,738 | ₩346,797 | ₩351,340 | +0.26% | 51.9만 |
|---|
| 2026.02.04 | ₩350,723 | ₩354,636 | ₩348,553 | ₩349,678 | -0.30% | 47만 |
|---|
| 2026.02.03 | ₩348,164 | ₩353,283 | ₩343,635 | ₩350,402 | +0.64% | 45.7만 |
|---|
| 2026.02.02 | ₩348,285 | ₩352,171 | ₩344,626 | ₩350,254 | +0.57% | 43.9만 |
|---|
| 2026.01.30 | ₩342,509 | ₩349,357 | ₩340,941 | ₩348,285 | +1.69% | 35.3만 |
|---|
| 2026.01.29 | ₩348,606 | ₩348,821 | ₩342,013 | ₩345,940 | -0.76% | 30.3만 |
|---|
| 2026.01.28 | ₩348,164 | ₩348,955 | ₩342,657 | ₩346,596 | -0.45% | 55.6만 |
|---|
| 2026.01.27 | ₩349,236 | ₩350,429 | ₩346,998 | ₩349,142 | -0.03% | 23.6만 |
|---|
| 2026.01.26 | ₩349,785 | ₩350,455 | ₩347,172 | ₩348,794 | -0.28% | 30.7만 |
|---|
| 2026.01.23 | ₩350,415 | ₩350,589 | ₩346,784 | ₩347,749 | -0.76% | 25.8만 |
|---|
| 2026.01.22 | ₩351,929 | ₩353,095 | ₩345,886 | ₩350,362 | -0.45% | 52.9만 |
|---|
| 2026.01.21 | ₩345,055 | ₩354,114 | ₩343,956 | ₩350,469 | +1.57% | 40.5만 |
|---|
| 2026.01.20 | ₩350,335 | ₩350,335 | ₩342,603 | ₩343,461 | -1.96% | 47.6만 |
|---|
| 2026.01.16 | ₩353,939 | ₩356,030 | ₩348,740 | ₩353,872 | -0.02% | 51.4만 |
|---|
| 2026.01.15 | ₩348,298 | ₩359,420 | ₩345,779 | ₩357,785 | +2.72% | 85.1만 |
|---|
| 2026.01.14 | ₩339,507 | ₩347,494 | ₩339,507 | ₩347,065 | +2.23% | 44만 |
|---|
| 2026.01.13 | ₩342,590 | ₩343,501 | ₩338,154 | ₩340,472 | -0.62% | 44.8만 |
|---|
| 2026.01.12 | ₩339,025 | ₩344,961 | ₩336,090 | ₩342,496 | +1.02% | 50만 |
|---|
| 2026.01.09 | ₩331,963 | ₩340,968 | ₩331,655 | ₩339,588 | +2.30% | 67.4만 |
|---|
| 2026.01.08 | ₩325,343 | ₩334,884 | ₩325,116 | ₩331,642 | +1.94% | 37만 |
|---|
| 2026.01.07 | ₩329,176 | ₩334,188 | ₩324,794 | ₩325,893 | -1.00% | 29.7만 |
|---|
| 2026.01.06 | ₩325,317 | ₩330,931 | ₩322,905 | ₩328,184 | +0.88% | 42.6만 |
|---|
| 2026.01.05 | ₩326,013 | ₩329,109 | ₩321,993 | ₩327,152 | +0.35% | 34.8만 |
|---|
| 2026.01.02 | ₩313,806 | ₩328,090 | ₩313,203 | ₩326,214 | +3.95% | 45.3만 |
|---|
| 2025.12.31 | ₩317,719 | ₩319,059 | ₩312,881 | ₩314,208 | -1.11% | 20.1만 |
|---|
| 2025.12.30 | ₩321,055 | ₩321,645 | ₩318,429 | ₩318,630 | -0.76% | 16.1만 |
|---|
| 2025.12.29 | ₩323,052 | ₩323,253 | ₩320,265 | ₩321,886 | -0.36% | 21.2만 |
|---|
| 2025.12.26 | ₩322,074 | ₩323,387 | ₩320,573 | ₩322,717 | +0.20% | 10.3만 |
|---|
| 2025.12.24 | ₩322,007 | ₩323,548 | ₩320,238 | ₩321,859 | -0.05% | 18.8만 |
|---|
| 2025.12.23 | ₩320,988 | ₩324,030 | ₩319,246 | ₩321,337 | +0.11% | 25.6만 |
|---|
| 2025.12.22 | ₩321,203 | ₩324,084 | ₩318,670 | ₩320,265 | -0.29% | 52.7만 |
|---|
| 2025.12.19 | ₩320,077 | ₩324,365 | ₩319,313 | ₩320,667 | +0.18% | 73.6만 |
|---|
| 2025.12.18 | ₩320,519 | ₩324,941 | ₩318,617 | ₩319,903 | -0.19% | 34.4만 |
|---|
| 2025.12.17 | ₩320,144 | ₩323,910 | ₩318,416 | ₩318,684 | -0.46% | 24.4만 |
|---|
| 2025.12.16 | ₩323,025 | ₩324,271 | ₩320,734 | ₩321,632 | -0.43% | 36.8만 |
|---|
| 2025.12.15 | ₩324,955 | ₩325,477 | ₩320,694 | ₩322,556 | -0.74% | 54만 |
|---|
| 2025.12.12 | ₩325,759 | ₩325,759 | ₩321,806 | ₩324,070 | -0.52% | 30.9만 |
|---|
| 2025.12.11 | ₩320,988 | ₩326,322 | ₩320,988 | ₩323,883 | +0.90% | 34.3만 |
|---|
| 2025.12.10 | ₩317,853 | ₩321,980 | ₩315,065 | ₩319,983 | +0.67% | 39.4만 |
|---|
| 2025.12.09 | ₩320,921 | ₩323,481 | ₩317,638 | ₩317,920 | -0.94% | 57.9만 |
|---|
| 2025.12.08 | ₩318,107 | ₩321,913 | ₩316,499 | ₩320,251 | +0.67% | 49.8만 |
|---|
| 2025.12.05 | ₩316,875 | ₩319,019 | ₩313,699 | ₩318,067 | +0.38% | 33.9만 |
|---|
| 2025.12.04 | ₩318,014 | ₩320,037 | ₩315,240 | ₩316,727 | -0.40% | 36.4만 |
|---|
| 2025.12.03 | ₩320,265 | ₩321,605 | ₩313,323 | ₩317,598 | -0.83% | 68.8만 |
|---|
| 2025.12.02 | ₩307,682 | ₩324,526 | ₩306,302 | ₩321,002 | +4.33% | 132.4만 |
|---|
| 2025.12.01 | ₩303,595 | ₩310,697 | ₩303,595 | ₩306,248 | +0.87% | 84.2만 |
|---|
| 2025.11.28 | ₩305,618 | ₩307,200 | ₩302,376 | ₩304,935 | -0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩300,486 | ₩306,315 | ₩297,618 | ₩304,292 | +1.27% | 59만 |
|---|
| 2025.11.25 | ₩289,002 | ₩301,826 | ₩286,563 | ₩299,977 | +3.80% | 86.5만 |
|---|
| 2025.11.24 | ₩289,391 | ₩292,312 | ₩287,461 | ₩288,185 | -0.42% | 63.7만 |
|---|
| 2025.11.21 | ₩282,449 | ₩291,146 | ₩280,828 | ₩290,838 | +2.97% | 83.7만 |
|---|
| 2025.11.20 | ₩285,424 | ₩286,335 | ₩277,384 | ₩280,225 | -1.82% | 73.2만 |
|---|
| 2025.11.19 | ₩280,734 | ₩285,933 | ₩277,599 | ₩284,325 | +1.28% | 90.6만 |
|---|
| 2025.11.18 | ₩270,282 | ₩281,163 | ₩269,800 | ₩280,439 | +3.76% | 63.7만 |
|---|
| 2025.11.17 | ₩274,771 | ₩276,754 | ₩269,947 | ₩270,322 | -1.62% | 36.3만 |
|---|
| 2025.11.14 | ₩271,475 | ₩276,929 | ₩271,475 | ₩275,843 | +1.61% | 49.4만 |
|---|
| 2025.11.13 | ₩277,706 | ₩280,547 | ₩273,203 | ₩273,753 | -1.42% | 52.1만 |
|---|
| 2025.11.12 | ₩278,483 | ₩281,351 | ₩277,625 | ₩278,590 | +0.04% | 62.7만 |
|---|
| 2025.11.11 | ₩277,947 | ₩279,769 | ₩274,624 | ₩277,800 | -0.05% | 35.4만 |
|---|
| 2025.11.10 | ₩277,692 | ₩280,386 | ₩273,337 | ₩277,411 | -0.10% | 61.5만 |
|---|
| 2025.11.07 | ₩274,731 | ₩279,501 | ₩272,560 | ₩278,630 | +1.42% | 60.9만 |
|---|
| 2025.11.06 | ₩276,741 | ₩279,140 | ₩273,016 | ₩274,865 | -0.68% | 56.9만 |
|---|
| 2025.11.05 | ₩278,510 | ₩281,069 | ₩276,312 | ₩277,290 | -0.44% | 52.7만 |
|---|
| 2025.11.04 | ₩281,096 | ₩281,324 | ₩275,830 | ₩279,783 | -0.47% | 44.4만 |
|---|
| 2025.11.03 | ₩282,369 | ₩282,396 | ₩276,218 | ₩279,676 | -0.95% | 70.7만 |
|---|
| 2025.10.31 | ₩286,483 | ₩288,104 | ₩278,577 | ₩282,088 | -1.53% | 126.7만 |
|---|
| 2025.10.30 | ₩291,186 | ₩297,417 | ₩284,500 | ₩288,520 | -0.92% | 128.9만 |
|---|
| 2025.10.29 | ₩286,054 | ₩305,980 | ₩285,357 | ₩292,017 | +2.08% | 260.9만 |
|---|
| 2025.10.28 | ₩322,302 | ₩332,419 | ₩320,064 | ₩329,900 | +2.36% | 63.8만 |
|---|
| 2025.10.27 | ₩328,814 | ₩330,985 | ₩322,811 | ₩324,580 | -1.29% | 49만 |
|---|
| 2025.10.24 | ₩328,412 | ₩331,789 | ₩325,638 | ₩328,787 | +0.11% | 53.4만 |
|---|
| 2025.10.23 | ₩317,933 | ₩326,858 | ₩315,762 | ₩326,415 | +2.67% | 48.2만 |
|---|
| 2025.10.22 | ₩321,618 | ₩325,169 | ₩316,660 | ₩316,834 | -1.49% | 39.8만 |
|---|
| 2025.10.21 | ₩325,678 | ₩325,678 | ₩320,680 | ₩320,854 | -1.48% | 33만 |
|---|
| 2025.10.20 | ₩318,322 | ₩327,032 | ₩318,322 | ₩326,134 | +2.45% | 73만 |
|---|
| 2025.10.17 | ₩311,421 | ₩317,906 | ₩309,665 | ₩317,853 | +2.07% | 63.8만 |
|---|
| 2025.10.16 | ₩311,367 | ₩312,131 | ₩306,382 | ₩311,019 | -0.11% | 59.3만 |
|---|
| 2025.10.15 | ₩316,473 | ₩319,608 | ₩306,087 | ₩310,684 | -1.83% | 55.1만 |
|---|
| 2025.10.14 | ₩315,990 | ₩320,613 | ₩314,141 | ₩316,231 | +0.08% | 45.1만 |
|---|
| 2025.10.13 | ₩313,364 | ₩318,576 | ₩311,474 | ₩317,545 | +1.33% | 65.7만 |
|---|
| 2025.10.10 | ₩311,689 | ₩315,481 | ₩307,843 | ₩313,498 | +0.58% | 73.7만 |
|---|