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 | ₩431,677 | ₩431,677 | ₩422,309 | ₩423,539 | -1.89% | 23.1만 |
| 2026.10.08 | ₩423,619 | ₩426,786 | ₩421,174 | ₩424,087 | +0.11% | 23.8만 |
| 2026.10.07 | ₩424,033 | ₩428,096 | ₩421,040 | ₩421,681 | -0.55% | 42.6만 |
| 2026.10.06 | ₩430,408 | ₩432,466 | ₩423,445 | ₩425,049 | -1.25% | 39.9만 |
| 2026.10.05 | ₩425,650 | ₩437,611 | ₩422,750 | ₩430,809 | +1.21% | 48.1만 |
| 2026.10.02 | ₩419,075 | ₩427,374 | ₩417,899 | ₩425,650 | +1.57% | 42.4만 |
| 2026.10.01 | ₩414,278 | ₩419,490 | ₩412,033 | ₩417,632 | +0.81% | 32.6만 |
| 2026.09.30 | ₩417,605 | ₩418,675 | ₩412,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414,585 |
| -0.72% |
| 41.7만 |
| 2026.09.29 | ₩414,331 | ₩418,808 | ₩413,850 | ₩416,523 | +0.53% | 28.3만 |
|---|
| 2026.09.28 | ₩418,541 | ₩421,962 | ₩417,071 | ₩418,634 | +0.02% | 34.5만 |
|---|
| 2026.09.25 | ₩421,641 | ₩423,138 | ₩415,761 | ₩418,340 | -0.78% | 31.1만 |
|---|
| 2026.09.24 | ₩419,917 | ₩426,011 | ₩419,156 | ₩422,390 | +0.59% | 43.7만 |
|---|
| 2026.09.23 | ₩418,755 | ₩421,615 | ₩415,200 | ₩418,487 | -0.06% | 43만 |
|---|
| 2026.09.22 | ₩417,672 | ₩420,372 | ₩415,146 | ₩418,086 | +0.10% | 48.1만 |
|---|
| 2026.09.21 | ₩421,427 | ₩424,501 | ₩414,024 | ₩416,189 | -1.24% | 44.7만 |
|---|
| 2026.09.18 | ₩423,873 | ₩424,301 | ₩416,790 | ₩422,029 | -0.44% | 53.8만 |
|---|
| 2026.09.17 | ₩428,898 | ₩430,675 | ₩421,254 | ₩421,695 | -1.68% | 34.6만 |
|---|
| 2026.09.16 | ₩425,637 | ₩434,952 | ₩423,860 | ₩426,252 | +0.14% | 52.2만 |
|---|
| 2026.09.15 | ₩431,811 | ₩432,974 | ₩424,608 | ₩425,236 | -1.52% | 37.1만 |
|---|
| 2026.09.14 | ₩433,829 | ₩435,553 | ₩427,294 | ₩431,637 | -0.51% | 36만 |
|---|
| 2026.09.11 | ₩429,285 | ₩431,905 | ₩424,488 | ₩431,410 | +0.49% | 24.1만 |
|---|
| 2026.09.10 | ₩422,296 | ₩432,693 | ₩419,623 | ₩428,898 | +1.56% | 38.2만 |
|---|
| 2026.09.09 | ₩426,051 | ₩429,018 | ₩419,744 | ₩421,895 | -0.98% | 34.4만 |
|---|
| 2026.09.08 | ₩423,218 | ₩426,586 | ₩420,011 | ₩423,806 | +0.14% | 40.5만 |
|---|
| 2026.09.04 | ₩421,788 | ₩426,091 | ₩420,786 | ₩423,766 | +0.47% | 22.4만 |
|---|
| 2026.09.03 | ₩423,980 | ₩427,989 | ₩420,385 | ₩425,837 | +0.44% | 27.4만 |
|---|
| 2026.09.02 | ₩420,332 | ₩424,835 | ₩414,959 | ₩421,254 | +0.22% | 49.5만 |
|---|
| 2026.09.01 | ₩422,657 | ₩426,292 | ₩419,383 | ₩421,294 | -0.32% | 36.4만 |
|---|
| 2026.08.31 | ₩415,574 | ₩421,802 | ₩414,278 | ₩421,294 | +1.38% | 55만 |
|---|
| 2026.08.28 | ₩417,579 | ₩417,632 | ₩412,380 | ₩415,227 | -0.56% | 37.9만 |
|---|
| 2026.08.27 | ₩417,392 | ₩419,516 | ₩412,206 | ₩416,697 | -0.17% | 26.6만 |
|---|
| 2026.08.26 | ₩411,605 | ₩420,692 | ₩411,605 | ₩419,182 | +1.84% | 32.1만 |
|---|
| 2026.08.25 | ₩420,104 | ₩421,374 | ₩412,059 | ₩412,247 | -1.87% | 26.8만 |
|---|
| 2026.08.24 | ₩422,296 | ₩423,365 | ₩415,414 | ₩419,276 | -0.72% | 36.3만 |
|---|
| 2026.08.21 | ₩432,292 | ₩432,292 | ₩420,318 | ₩422,269 | -2.32% | 31.5만 |
|---|
| 2026.08.20 | ₩433,081 | ₩439,241 | ₩430,034 | ₩430,248 | -0.65% | 52.9만 |
|---|
| 2026.08.19 | ₩428,951 | ₩436,635 | ₩426,198 | ₩434,618 | +1.32% | 71.8만 |
|---|
| 2026.08.18 | ₩435,727 | ₩436,863 | ₩425,049 | ₩426,973 | -2.01% | 54.5만 |
|---|
| 2026.08.17 | ₩428,069 | ₩436,275 | ₩426,613 | ₩435,727 | +1.79% | 58.3만 |
|---|
| 2026.08.14 | ₩429,913 | ₩431,931 | ₩426,412 | ₩430,288 | +0.09% | 55.3만 |
|---|
| 2026.08.13 | ₩424,100 | ₩428,564 | ₩422,924 | ₩427,962 | +0.91% | 53.5만 |
|---|
| 2026.08.12 | ₩415,868 | ₩426,131 | ₩414,999 | ₩423,165 | +1.75% | 51.8만 |
|---|
| 2026.08.11 | ₩414,478 | ₩419,677 | ₩414,251 | ₩416,349 | +0.45% | 25.4만 |
|---|
| 2026.08.10 | ₩413,035 | ₩420,158 | ₩410,563 | ₩414,278 | +0.30% | 40.7만 |
|---|
| 2026.08.07 | ₩410,937 | ₩414,558 | ₩409,641 | ₩411,832 | +0.22% | 34.6만 |
|---|
| 2026.08.06 | ₩416,857 | ₩421,641 | ₩410,897 | ₩411,124 | -1.38% | 31.6만 |
|---|
| 2026.08.05 | ₩417,792 | ₩421,307 | ₩409,106 | ₩413,262 | -1.08% | 40.7만 |
|---|
| 2026.08.04 | ₩413,930 | ₩416,750 | ₩405,538 | ₩415,093 | +0.28% | 50.6만 |
|---|
| 2026.08.03 | ₩418,501 | ₩423,673 | ₩415,200 | ₩415,587 | -0.70% | 41.7만 |
|---|
| 2026.07.31 | ₩423,619 | ₩424,621 | ₩417,351 | ₩418,127 | -1.30% | 37.2만 |
|---|
| 2026.07.30 | ₩437,063 | ₩437,117 | ₩415,080 | ₩423,833 | -3.03% | 72.4만 |
|---|
| 2026.07.29 | ₩442,302 | ₩448,944 | ₩428,363 | ₩436,114 | -1.40% | 149만 |
|---|
| 2026.07.28 | ₩406,981 | ₩409,400 | ₩400,700 | ₩405,819 | -0.29% | 67.7만 |
|---|
| 2026.07.27 | ₩409,948 | ₩416,028 | ₩400,727 | ₩403,253 | -1.63% | 51.2만 |
|---|
| 2026.07.24 | ₩409,868 | ₩413,596 | ₩405,725 | ₩405,912 | -0.97% | 41.8만 |
|---|
| 2026.07.23 | ₩408,852 | ₩412,754 | ₩406,834 | ₩409,560 | +0.17% | 31.1만 |
|---|
| 2026.07.22 | ₩408,545 | ₩413,690 | ₩408,211 | ₩409,293 | +0.18% | 29.7만 |
|---|
| 2026.07.21 | ₩411,378 | ₩412,153 | ₩399,791 | ₩407,810 | -0.87% | 40.7만 |
|---|
| 2026.07.20 | ₩417,512 | ₩420,799 | ₩413,730 | ₩414,572 | -0.70% | 44만 |
|---|
| 2026.07.17 | ₩415,267 | ₩416,937 | ₩410,496 | ₩415,053 | -0.05% | 84.7만 |
|---|
| 2026.07.16 | ₩407,422 | ₩416,095 | ₩404,415 | ₩415,040 | +1.87% | 49만 |
|---|
| 2026.07.15 | ₩407,222 | ₩408,799 | ₩403,386 | ₩405,418 | -0.44% | 32.4만 |
|---|
| 2026.07.14 | ₩405,859 | ₩410,897 | ₩402,798 | ₩407,810 | +0.48% | 34만 |
|---|
| 2026.07.13 | ₩407,222 | ₩412,233 | ₩405,404 | ₩405,778 | -0.35% | 35만 |
|---|
| 2026.07.10 | ₩405,511 | ₩407,556 | ₩402,959 | ₩406,433 | +0.23% | 35.5만 |
|---|
| 2026.07.09 | ₩400,927 | ₩406,928 | ₩399,431 | ₩403,466 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩398,308 | ₩402,972 | ₩394,686 | ₩402,197 | +0.98% | 39.2만 |
|---|
| 2026.07.07 | ₩395,876 | ₩399,230 | ₩391,640 | ₩398,148 | +0.57% | 23만 |
|---|
| 2026.07.06 | ₩390,009 | ₩396,878 | ₩388,339 | ₩393,644 | +0.93% | 35.4만 |
|---|
| 2026.07.02 | ₩390,530 | ₩391,840 | ₩382,432 | ₩389,154 | -0.35% | 42.7만 |
|---|
| 2026.07.01 | ₩396,664 | ₩398,201 | ₩388,138 | ₩388,539 | -2.05% | 45만 |
|---|
| 2026.06.30 | ₩400,273 | ₩401,996 | ₩395,475 | ₩399,244 | -0.26% | 45.4만 |
|---|
| 2026.06.29 | ₩400,914 | ₩404,429 | ₩398,308 | ₩400,647 | -0.07% | 41만 |
|---|
| 2026.06.26 | ₩400,914 | ₩404,295 | ₩397,733 | ₩403,119 | +0.55% | 71.3만 |
|---|
| 2026.06.25 | ₩400,914 | ₩408,211 | ₩396,905 | ₩400,099 | -0.20% | 45.4만 |
|---|
| 2026.06.24 | ₩389,608 | ₩400,700 | ₩384,503 | ₩399,284 | +2.48% | 55만 |
|---|
| 2026.06.23 | ₩383,835 | ₩388,472 | ₩377,380 | ₩387,376 | +0.92% | 45.8만 |
|---|
| 2026.06.22 | ₩384,089 | ₩391,319 | ₩382,044 | ₩386,695 | +0.68% | 39만 |
|---|
| 2026.06.18 | ₩385,599 | ₩389,341 | ₩381,643 | ₩385,679 | +0.02% | 53.5만 |
|---|
| 2026.06.17 | ₩386,134 | ₩391,466 | ₩382,646 | ₩383,875 | -0.58% | 45.5만 |
|---|
| 2026.06.16 | ₩380,080 | ₩388,793 | ₩378,062 | ₩388,379 | +2.18% | 51.4만 |
|---|
| 2026.06.15 | ₩386,521 | ₩393,310 | ₩378,476 | ₩379,572 | -1.80% | 53.1만 |
|---|
| 2026.06.12 | ₩384,423 | ₩386,668 | ₩380,387 | ₩384,583 | +0.04% | 90.4만 |
|---|
| 2026.06.11 | ₩387,804 | ₩391,292 | ₩381,804 | ₩383,247 | -1.18% | 33.2만 |
|---|
| 2026.06.10 | ₩388,285 | ₩395,462 | ₩384,410 | ₩385,733 | -0.66% | 50.1만 |
|---|
| 2026.06.09 | ₩374,788 | ₩387,617 | ₩374,133 | ₩384,864 | +2.69% | 51.3만 |
|---|
| 2026.06.08 | ₩378,409 | ₩380,347 | ₩371,580 | ₩371,995 | -1.70% | 51만 |
|---|
| 2026.06.05 | ₩384,102 | ₩387,203 | ₩377,220 | ₩378,236 | -1.53% | 37.1만 |
|---|
| 2026.06.04 | ₩386,762 | ₩390,998 | ₩381,149 | ₩383,407 | -0.87% | 41.8만 |
|---|
| 2026.06.03 | ₩368,975 | ₩383,528 | ₩368,934 | ₩383,047 | +3.81% | 48.4만 |
|---|
| 2026.06.02 | ₩375,536 | ₩377,207 | ₩366,703 | ₩368,828 | -1.79% | 56.7만 |
|---|
| 2026.06.01 | ₩375,656 | ₩378,423 | ₩374,186 | ₩375,523 | -0.04% | 44.4만 |
|---|
| 2026.05.29 | ₩377,020 | ₩379,826 | ₩373,906 | ₩375,563 | -0.39% | 58.9만 |
|---|
| 2026.05.28 | ₩381,015 | ₩381,015 | ₩373,157 | ₩375,135 | -1.54% | 43.7만 |
|---|
| 2026.05.27 | ₩379,171 | ₩381,269 | ₩374,360 | ₩377,875 | -0.34% | 68.6만 |
|---|
| 2026.05.26 | ₩384,570 | ₩388,098 | ₩379,091 | ₩383,100 | -0.38% | 41.7만 |
|---|
| 2026.05.22 | ₩378,917 | ₩384,049 | ₩375,456 | ₩383,434 | +1.19% | 33.9만 |
|---|
| 2026.05.21 | ₩384,543 | ₩384,543 | ₩376,939 | ₩377,608 | -1.80% | 60.7만 |
|---|
| 2026.05.20 | ₩390,290 | ₩395,528 | ₩386,214 | ₩389,421 | -0.22% | 47.8만 |
|---|
| 2026.05.19 | ₩403,159 | ₩405,271 | ₩389,475 | ₩390,196 | -3.22% | 87만 |
|---|
| 2026.05.18 | ₩407,008 | ₩411,578 | ₩401,221 | ₩403,199 | -0.94% | 46.8만 |
|---|
| 2026.05.15 | ₩411,324 | ₩412,487 | ₩403,159 | ₩405,939 | -1.31% | 71.2만 |
|---|
| 2026.05.14 | ₩409,293 | ₩412,420 | ₩406,660 | ₩412,140 | +0.70% | 41.4만 |
|---|
| 2026.05.13 | ₩397,399 | ₩406,219 | ₩394,419 | ₩404,856 | +1.88% | 46.4만 |
|---|
| 2026.05.12 | ₩392,775 | ₩397,894 | ₩391,947 | ₩396,090 | +0.84% | 54.8만 |
|---|
| 2026.05.11 | ₩390,063 | ₩394,580 | ₩387,376 | ₩392,161 | +0.54% | 44.6만 |
|---|
| 2026.05.08 | ₩381,697 | ₩394,125 | ₩376,659 | ₩389,087 | +1.94% | 119.8만 |
|---|
| 2026.05.07 | ₩388,806 | ₩391,185 | ₩375,028 | ₩377,354 | -2.95% | 141만 |
|---|
| 2026.05.06 | ₩406,634 | ₩420,038 | ₩377,020 | ₩384,851 | -5.36% | 217.4만 |
|---|
| 2026.05.05 | ₩412,982 | ₩419,222 | ₩407,716 | ₩419,222 | +1.51% | 43.1만 |
|---|
| 2026.05.04 | ₩415,080 | ₩417,258 | ₩411,592 | ₩414,866 | -0.05% | 35만 |
|---|
| 2026.05.01 | ₩419,717 | ₩419,717 | ₩413,570 | ₩416,189 | -0.84% | 25만 |
|---|
| 2026.04.30 | ₩410,509 | ₩418,888 | ₩406,380 | ₩417,859 | +1.79% | 43만 |
|---|
| 2026.04.29 | ₩409,721 | ₩410,563 | ₩405,952 | ₩409,520 | -0.05% | 32.8만 |
|---|
| 2026.04.28 | ₩412,420 | ₩412,915 | ₩406,233 | ₩409,200 | -0.78% | 19.8만 |
|---|
| 2026.04.27 | ₩412,567 | ₩415,146 | ₩409,306 | ₩410,710 | -0.45% | 39.5만 |
|---|
| 2026.04.24 | ₩414,104 | ₩414,973 | ₩409,747 | ₩412,928 | -0.28% | 31.4만 |
|---|
| 2026.04.23 | ₩408,571 | ₩414,746 | ₩406,513 | ₩414,705 | +1.50% | 27.8만 |
|---|
| 2026.04.22 | ₩409,788 | ₩411,004 | ₩403,480 | ₩406,794 | -0.73% | 28.9만 |
|---|
| 2026.04.21 | ₩406,166 | ₩407,917 | ₩403,760 | ₩407,355 | +0.29% | 30.3만 |
|---|
| 2026.04.20 | ₩402,063 | ₩409,293 | ₩401,475 | ₩405,725 | +0.91% | 35.2만 |
|---|
| 2026.04.17 | ₩397,159 | ₩404,870 | ₩394,125 | ₩401,849 | +1.18% | 66.1만 |
|---|
| 2026.04.16 | ₩396,851 | ₩401,114 | ₩394,793 | ₩396,410 | -0.11% | 73.7만 |
|---|
| 2026.04.15 | ₩406,099 | ₩406,460 | ₩394,379 | ₩395,568 | -2.59% | 52.3만 |
|---|
| 2026.04.14 | ₩405,778 | ₩408,384 | ₩398,602 | ₩406,807 | +0.25% | 46.9만 |
|---|
| 2026.04.13 | ₩403,894 | ₩410,122 | ₩402,103 | ₩405,725 | +0.45% | 53.3만 |
|---|
| 2026.04.10 | ₩403,720 | ₩405,538 | ₩399,431 | ₩403,894 | +0.04% | 31만 |
|---|
| 2026.04.09 | ₩402,945 | ₩406,006 | ₩399,524 | ₩403,801 | +0.21% | 84.2만 |
|---|
| 2026.04.08 | ₩419,971 | ₩423,606 | ₩402,625 | ₩404,362 | -3.72% | 89.6만 |
|---|
| 2026.04.07 | ₩400,379 | ₩403,921 | ₩397,012 | ₩399,391 | -0.25% | 30만 |
|---|
| 2026.04.06 | ₩395,582 | ₩400,727 | ₩392,334 | ₩400,433 | +1.23% | 39.5만 |
|---|
| 2026.04.02 | ₩382,913 | ₩400,313 | ₩382,485 | ₩396,905 | +3.65% | 49.5만 |
|---|
| 2026.04.01 | ₩384,276 | ₩389,742 | ₩383,568 | ₩387,604 | +0.87% | 38.5만 |
|---|
| 2026.03.31 | ₩378,035 | ₩386,067 | ₩370,952 | ₩383,180 | +1.36% | 55.6만 |
|---|
| 2026.03.30 | ₩377,661 | ₩380,628 | ₩371,527 | ₩373,866 | -1.00% | 44만 |
|---|
| 2026.03.27 | ₩376,806 | ₩378,022 | ₩371,500 | ₩372,850 | -1.05% | 29.6만 |
|---|
| 2026.03.26 | ₩382,793 | ₩387,550 | ₩376,739 | ₩377,995 | -1.25% | 36.2만 |
|---|
| 2026.03.25 | ₩384,904 | ₩390,250 | ₩376,538 | ₩385,265 | +0.09% | 37.9만 |
|---|
| 2026.03.24 | ₩379,933 | ₩387,697 | ₩376,993 | ₩381,136 | +0.32% | 62.6만 |
|---|
| 2026.03.23 | ₩375,443 | ₩385,546 | ₩374,186 | ₩382,338 | +1.84% | 56.9만 |
|---|
| 2026.03.20 | ₩386,735 | ₩387,550 | ₩367,505 | ₩368,681 | -4.67% | 94.1만 |
|---|
| 2026.03.19 | ₩385,947 | ₩391,452 | ₩384,209 | ₩386,829 | +0.23% | 49.6만 |
|---|
| 2026.03.18 | ₩386,561 | ₩392,522 | ₩383,514 | ₩388,887 | +0.60% | 59.4만 |
|---|
| 2026.03.17 | ₩388,740 | ₩393,845 | ₩387,550 | ₩388,285 | -0.12% | 51.6만 |
|---|
| 2026.03.16 | ₩388,566 | ₩390,624 | ₩383,835 | ₩386,708 | -0.48% | 50.4만 |
|---|
| 2026.03.13 | ₩389,461 | ₩389,769 | ₩380,427 | ₩386,120 | -0.86% | 44.9만 |
|---|
| 2026.03.12 | ₩385,786 | ₩391,265 | ₩383,675 | ₩386,762 | +0.25% | 48.8만 |
|---|
| 2026.03.11 | ₩381,202 | ₩388,673 | ₩378,463 | ₩386,922 | +1.50% | 46.8만 |
|---|
| 2026.03.10 | ₩379,986 | ₩386,441 | ₩376,338 | ₩382,245 | +0.59% | 42.4만 |
|---|
| 2026.03.09 | ₩374,988 | ₩382,271 | ₩368,574 | ₩382,071 | +1.89% | 63만 |
|---|
| 2026.03.06 | ₩383,541 | ₩384,677 | ₩376,579 | ₩378,155 | -1.40% | 48.9만 |
|---|
| 2026.03.05 | ₩388,312 | ₩391,493 | ₩382,218 | ₩387,203 | -0.29% | 60.7만 |
|---|
| 2026.03.04 | ₩397,894 | ₩398,014 | ₩388,646 | ₩391,559 | -1.59% | 54.3만 |
|---|
| 2026.03.03 | ₩389,047 | ₩398,402 | ₩383,635 | ₩397,105 | +2.07% | 48.8만 |
|---|
| 2026.03.02 | ₩389,221 | ₩397,707 | ₩384,330 | ₩396,932 | +1.98% | 53.3만 |
|---|
| 2026.02.27 | ₩389,020 | ₩394,152 | ₩384,677 | ₩391,827 | +0.72% | 55.3만 |
|---|
| 2026.02.26 | ₩385,318 | ₩391,706 | ₩379,906 | ₩390,931 | +1.46% | 59만 |
|---|
| 2026.02.25 | ₩380,868 | ₩385,947 | ₩375,082 | ₩382,258 | +0.36% | 64.7만 |
|---|
| 2026.02.24 | ₩376,271 | ₩381,269 | ₩373,398 | ₩380,414 | +1.10% | 55.2만 |
|---|
| 2026.02.23 | ₩372,917 | ₩376,993 | ₩370,017 | ₩375,282 | +0.63% | 42.5만 |
|---|
| 2026.02.20 | ₩376,953 | ₩385,960 | ₩375,603 | ₩380,454 | +0.93% | 81.4만 |
|---|
| 2026.02.19 | ₩366,703 | ₩382,205 | ₩364,939 | ₩375,977 | +2.53% | 75.1만 |
|---|
| 2026.02.18 | ₩370,632 | ₩382,806 | ₩368,280 | ₩369,175 | -0.39% | 109.6만 |
|---|
| 2026.02.17 | ₩366,048 | ₩366,048 | ₩355,156 | ₩359,593 | -1.76% | 105.4만 |
|---|
| 2026.02.13 | ₩356,426 | ₩369,322 | ₩356,426 | ₩365,928 | +2.67% | 70.8만 |
|---|
| 2026.02.12 | ₩367,571 | ₩368,039 | ₩355,410 | ₩356,693 | -2.96% | 29.6만 |
|---|
| 2026.02.11 | ₩359,941 | ₩369,522 | ₩357,308 | ₩366,970 | +1.95% | 47.2만 |
|---|
| 2026.02.10 | ₩358,524 | ₩365,206 | ₩356,172 | ₩358,150 | -0.10% | 52.3만 |
|---|
| 2026.02.09 | ₩355,143 | ₩360,422 | ₩353,780 | ₩357,642 | +0.70% | 44.1만 |
|---|
| 2026.02.06 | ₩353,005 | ₩357,869 | ₩351,201 | ₩355,450 | +0.69% | 49.7만 |
|---|
| 2026.02.05 | ₩349,463 | ₩352,778 | ₩345,855 | ₩350,385 | +0.26% | 51.9만 |
|---|
| 2026.02.04 | ₩349,771 | ₩353,673 | ₩347,606 | ₩348,728 | -0.30% | 47만 |
|---|
| 2026.02.03 | ₩347,218 | ₩352,323 | ₩342,701 | ₩349,450 | +0.64% | 45.7만 |
|---|
| 2026.02.02 | ₩347,339 | ₩351,214 | ₩343,690 | ₩349,303 | +0.57% | 43.9만 |
|---|
| 2026.01.30 | ₩341,579 | ₩348,408 | ₩340,015 | ₩347,339 | +1.69% | 35.3만 |
|---|
| 2026.01.29 | ₩347,659 | ₩347,873 | ₩341,084 | ₩345,000 | -0.76% | 30.3만 |
|---|
| 2026.01.28 | ₩347,218 | ₩348,007 | ₩341,726 | ₩345,655 | -0.45% | 55.6만 |
|---|
| 2026.01.27 | ₩348,287 | ₩349,477 | ₩346,056 | ₩348,194 | -0.03% | 23.6만 |
|---|
| 2026.01.26 | ₩348,835 | ₩349,503 | ₩346,229 | ₩347,846 | -0.28% | 30.7만 |
|---|
| 2026.01.23 | ₩349,463 | ₩349,637 | ₩345,842 | ₩346,804 | -0.76% | 25.8만 |
|---|
| 2026.01.22 | ₩350,973 | ₩352,136 | ₩344,946 | ₩349,410 | -0.45% | 52.9만 |
|---|
| 2026.01.21 | ₩344,118 | ₩353,152 | ₩343,022 | ₩349,517 | +1.57% | 40.5만 |
|---|
| 2026.01.20 | ₩349,383 | ₩349,383 | ₩341,672 | ₩342,528 | -1.96% | 47.6만 |
|---|
| 2026.01.16 | ₩352,978 | ₩355,063 | ₩347,793 | ₩352,911 | -0.02% | 51.4만 |
|---|
| 2026.01.15 | ₩347,352 | ₩358,444 | ₩344,840 | ₩356,813 | +2.72% | 85.1만 |
|---|
| 2026.01.14 | ₩338,585 | ₩346,550 | ₩338,585 | ₩346,122 | +2.23% | 44만 |
|---|
| 2026.01.13 | ₩341,659 | ₩342,568 | ₩337,236 | ₩339,547 | -0.62% | 44.8만 |
|---|
| 2026.01.12 | ₩338,104 | ₩344,024 | ₩335,177 | ₩341,565 | +1.02% | 50만 |
|---|
| 2026.01.09 | ₩331,061 | ₩340,042 | ₩330,754 | ₩338,665 | +2.30% | 67.4만 |
|---|
| 2026.01.08 | ₩324,460 | ₩333,975 | ₩324,233 | ₩330,741 | +1.94% | 37만 |
|---|
| 2026.01.07 | ₩328,282 | ₩333,280 | ₩323,912 | ₩325,008 | -1.00% | 29.7만 |
|---|
| 2026.01.06 | ₩324,433 | ₩330,032 | ₩322,027 | ₩327,293 | +0.88% | 42.6만 |
|---|
| 2026.01.05 | ₩325,128 | ₩328,215 | ₩321,119 | ₩326,264 | +0.35% | 34.8만 |
|---|
| 2026.01.02 | ₩312,953 | ₩327,199 | ₩312,352 | ₩325,328 | +3.95% | 45.3만 |
|---|
| 2025.12.31 | ₩316,856 | ₩318,192 | ₩312,031 | ₩313,354 | -1.11% | 20.1만 |
|---|
| 2025.12.30 | ₩320,183 | ₩320,771 | ₩317,564 | ₩317,764 | -0.76% | 16.1만 |
|---|
| 2025.12.29 | ₩322,174 | ₩322,375 | ₩319,395 | ₩321,012 | -0.36% | 21.2만 |
|---|
| 2025.12.26 | ₩321,199 | ₩322,509 | ₩319,702 | ₩321,840 | +0.20% | 10.3만 |
|---|
| 2025.12.24 | ₩321,132 | ₩322,669 | ₩319,368 | ₩320,985 | -0.05% | 18.8만 |
|---|
| 2025.12.23 | ₩320,116 | ₩323,150 | ₩318,379 | ₩320,464 | +0.11% | 25.6만 |
|---|
| 2025.12.22 | ₩320,330 | ₩323,204 | ₩317,805 | ₩319,395 | -0.29% | 52.7만 |
|---|
| 2025.12.19 | ₩319,208 | ₩323,484 | ₩318,446 | ₩319,796 | +0.18% | 73.6만 |
|---|
| 2025.12.18 | ₩319,649 | ₩324,059 | ₩317,751 | ₩319,034 | -0.19% | 34.4만 |
|---|
| 2025.12.17 | ₩319,275 | ₩323,030 | ₩317,551 | ₩317,818 | -0.46% | 24.4만 |
|---|
| 2025.12.16 | ₩322,148 | ₩323,391 | ₩319,863 | ₩320,758 | -0.43% | 36.8만 |
|---|
| 2025.12.15 | ₩324,072 | ₩324,593 | ₩319,822 | ₩321,680 | -0.74% | 54만 |
|---|
| 2025.12.12 | ₩324,874 | ₩324,874 | ₩320,932 | ₩323,190 | -0.52% | 30.9만 |
|---|
| 2025.12.11 | ₩320,116 | ₩325,435 | ₩320,116 | ₩323,003 | +0.90% | 34.3만 |
|---|
| 2025.12.10 | ₩316,989 | ₩321,105 | ₩314,210 | ₩319,114 | +0.67% | 39.4만 |
|---|
| 2025.12.09 | ₩320,050 | ₩322,602 | ₩316,776 | ₩317,056 | -0.94% | 57.9만 |
|---|
| 2025.12.08 | ₩317,243 | ₩321,039 | ₩315,640 | ₩319,381 | +0.67% | 49.8만 |
|---|
| 2025.12.05 | ₩316,014 | ₩318,152 | ₩312,847 | ₩317,203 | +0.38% | 33.9만 |
|---|
| 2025.12.04 | ₩317,150 | ₩319,168 | ₩314,383 | ₩315,867 | -0.40% | 36.4만 |
|---|
| 2025.12.03 | ₩319,395 | ₩320,731 | ₩312,472 | ₩316,735 | -0.83% | 68.8만 |
|---|
| 2025.12.02 | ₩306,846 | ₩323,644 | ₩305,470 | ₩320,130 | +4.33% | 132.4만 |
|---|
| 2025.12.01 | ₩302,770 | ₩309,853 | ₩302,770 | ₩305,416 | +0.87% | 84.2만 |
|---|
| 2025.11.28 | ₩304,788 | ₩306,365 | ₩301,554 | ₩304,107 | -0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩299,670 | ₩305,483 | ₩296,810 | ₩303,465 | +1.27% | 59만 |
|---|
| 2025.11.25 | ₩288,217 | ₩301,006 | ₩285,785 | ₩299,162 | +3.80% | 86.5만 |
|---|
| 2025.11.24 | ₩288,605 | ₩291,518 | ₩286,680 | ₩287,402 | -0.42% | 63.7만 |
|---|
| 2025.11.21 | ₩281,682 | ₩290,355 | ₩280,065 | ₩290,048 | +2.97% | 83.7만 |
|---|
| 2025.11.20 | ₩284,649 | ₩285,558 | ₩276,631 | ₩279,464 | -1.82% | 73.2만 |
|---|
| 2025.11.19 | ₩279,972 | ₩285,157 | ₩276,844 | ₩283,553 | +1.28% | 90.6만 |
|---|
| 2025.11.18 | ₩269,548 | ₩280,399 | ₩269,067 | ₩279,678 | +3.76% | 63.7만 |
|---|
| 2025.11.17 | ₩274,025 | ₩276,003 | ₩269,214 | ₩269,588 | -1.62% | 36.3만 |
|---|
| 2025.11.14 | ₩270,737 | ₩276,176 | ₩270,737 | ₩275,094 | +1.61% | 49.4만 |
|---|
| 2025.11.13 | ₩276,951 | ₩279,785 | ₩272,461 | ₩273,009 | -1.42% | 52.1만 |
|---|
| 2025.11.12 | ₩277,727 | ₩280,586 | ₩276,871 | ₩277,833 | +0.04% | 62.7만 |
|---|
| 2025.11.11 | ₩277,192 | ₩279,009 | ₩273,878 | ₩277,045 | -0.05% | 35.4만 |
|---|
| 2025.11.10 | ₩276,938 | ₩279,624 | ₩272,595 | ₩276,657 | -0.10% | 61.5만 |
|---|
| 2025.11.07 | ₩273,985 | ₩278,742 | ₩271,820 | ₩277,873 | +1.42% | 60.9만 |
|---|
| 2025.11.06 | ₩275,989 | ₩278,381 | ₩272,274 | ₩274,118 | -0.68% | 56.9만 |
|---|
| 2025.11.05 | ₩277,753 | ₩280,306 | ₩275,562 | ₩276,537 | -0.44% | 52.7만 |
|---|
| 2025.11.04 | ₩280,332 | ₩280,560 | ₩275,080 | ₩279,023 | -0.47% | 44.4만 |
|---|
| 2025.11.03 | ₩281,602 | ₩281,629 | ₩275,468 | ₩278,916 | -0.95% | 70.7만 |
|---|
| 2025.10.31 | ₩285,705 | ₩287,322 | ₩277,820 | ₩281,321 | -1.53% | 126.7만 |
|---|
| 2025.10.30 | ₩290,395 | ₩296,610 | ₩283,727 | ₩287,736 | -0.92% | 128.9만 |
|---|
| 2025.10.29 | ₩285,277 | ₩305,149 | ₩284,582 | ₩291,224 | +2.08% | 260.9만 |
|---|
| 2025.10.28 | ₩321,426 | ₩331,516 | ₩319,194 | ₩329,003 | +2.36% | 63.8만 |
|---|
| 2025.10.27 | ₩327,921 | ₩330,086 | ₩321,934 | ₩323,698 | -1.29% | 49만 |
|---|
| 2025.10.24 | ₩327,520 | ₩330,888 | ₩324,754 | ₩327,894 | +0.11% | 53.4만 |
|---|
| 2025.10.23 | ₩317,070 | ₩325,970 | ₩314,905 | ₩325,529 | +2.67% | 48.2만 |
|---|
| 2025.10.22 | ₩320,745 | ₩324,286 | ₩315,800 | ₩315,974 | -1.49% | 39.8만 |
|---|
| 2025.10.21 | ₩324,794 | ₩324,794 | ₩319,809 | ₩319,983 | -1.48% | 33만 |
|---|
| 2025.10.20 | ₩317,457 | ₩326,144 | ₩317,457 | ₩325,248 | +2.45% | 73만 |
|---|
| 2025.10.17 | ₩310,575 | ₩317,043 | ₩308,824 | ₩316,989 | +2.07% | 63.8만 |
|---|
| 2025.10.16 | ₩310,521 | ₩311,283 | ₩305,550 | ₩310,174 | -0.11% | 59.3만 |
|---|
| 2025.10.15 | ₩315,613 | ₩318,740 | ₩305,256 | ₩309,840 | -1.83% | 55.1만 |
|---|
| 2025.10.14 | ₩315,132 | ₩319,742 | ₩313,288 | ₩315,372 | +0.08% | 45.1만 |
|---|
| 2025.10.13 | ₩312,512 | ₩317,711 | ₩310,628 | ₩316,682 | +1.33% | 65.7만 |
|---|
| 2025.10.10 | ₩310,842 | ₩314,624 | ₩307,007 | ₩312,646 | +0.58% | 73.7만 |
|---|