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 | ₩431,128 | ₩431,128 | ₩421,772 | ₩423,000 | -1.89% | 23.1만 |
| 2026.10.08 | ₩423,080 | ₩426,243 | ₩420,638 | ₩423,547 | +0.11% | 23.8만 |
| 2026.10.07 | ₩423,494 | ₩427,551 | ₩420,504 | ₩421,145 | -0.55% | 42.6만 |
| 2026.10.06 | ₩429,860 | ₩431,916 | ₩422,907 | ₩424,508 | -1.25% | 39.9만 |
| 2026.10.05 | ₩425,109 | ₩437,054 | ₩422,213 | ₩430,261 | +1.21% | 48.1만 |
| 2026.10.02 | ₩418,542 | ₩426,831 | ₩417,368 | ₩425,109 | +1.57% | 42.4만 |
| 2026.10.01 | ₩413,751 | ₩418,956 | ₩411,509 | ₩417,101 | +0.81% | 32.6만 |
| 2026.09.30 | ₩417,074 | ₩418,142 | ₩411,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414,058 |
| -0.72% |
| 41.7만 |
| 2026.09.29 | ₩413,804 | ₩418,275 | ₩413,324 | ₩415,993 | +0.53% | 28.3만 |
|---|
| 2026.09.28 | ₩418,008 | ₩421,425 | ₩416,540 | ₩418,102 | +0.02% | 34.5만 |
|---|
| 2026.09.25 | ₩421,105 | ₩422,600 | ₩415,232 | ₩417,808 | -0.78% | 31.1만 |
|---|
| 2026.09.24 | ₩419,383 | ₩425,469 | ₩418,622 | ₩421,852 | +0.59% | 43.7만 |
|---|
| 2026.09.23 | ₩418,222 | ₩421,078 | ₩414,672 | ₩417,955 | -0.06% | 43만 |
|---|
| 2026.09.22 | ₩417,141 | ₩419,837 | ₩414,618 | ₩417,555 | +0.10% | 48.1만 |
|---|
| 2026.09.21 | ₩420,891 | ₩423,961 | ₩413,497 | ₩415,659 | -1.24% | 44.7만 |
|---|
| 2026.09.18 | ₩423,334 | ₩423,761 | ₩416,260 | ₩421,492 | -0.44% | 53.8만 |
|---|
| 2026.09.17 | ₩428,352 | ₩430,127 | ₩420,718 | ₩421,158 | -1.68% | 34.6만 |
|---|
| 2026.09.16 | ₩425,096 | ₩434,398 | ₩423,320 | ₩425,710 | +0.14% | 52.2만 |
|---|
| 2026.09.15 | ₩431,262 | ₩432,423 | ₩424,068 | ₩424,695 | -1.52% | 37.1만 |
|---|
| 2026.09.14 | ₩433,277 | ₩434,999 | ₩426,751 | ₩431,088 | -0.51% | 36만 |
|---|
| 2026.09.11 | ₩428,739 | ₩431,355 | ₩423,948 | ₩430,861 | +0.49% | 24.1만 |
|---|
| 2026.09.10 | ₩421,759 | ₩432,143 | ₩419,090 | ₩428,352 | +1.56% | 38.2만 |
|---|
| 2026.09.09 | ₩425,509 | ₩428,472 | ₩419,210 | ₩421,358 | -0.98% | 34.4만 |
|---|
| 2026.09.08 | ₩422,680 | ₩426,043 | ₩419,477 | ₩423,267 | +0.14% | 40.5만 |
|---|
| 2026.09.04 | ₩421,252 | ₩425,549 | ₩420,251 | ₩423,227 | +0.47% | 22.4만 |
|---|
| 2026.09.03 | ₩423,441 | ₩427,445 | ₩419,850 | ₩425,296 | +0.44% | 27.4만 |
|---|
| 2026.09.02 | ₩419,797 | ₩424,295 | ₩414,431 | ₩420,718 | +0.22% | 49.5만 |
|---|
| 2026.09.01 | ₩422,119 | ₩425,750 | ₩418,849 | ₩420,758 | -0.32% | 36.4만 |
|---|
| 2026.08.31 | ₩415,045 | ₩421,265 | ₩413,751 | ₩420,758 | +1.38% | 55만 |
|---|
| 2026.08.28 | ₩417,047 | ₩417,101 | ₩411,856 | ₩414,698 | -0.56% | 37.9만 |
|---|
| 2026.08.27 | ₩416,861 | ₩418,983 | ₩411,682 | ₩416,167 | -0.17% | 26.6만 |
|---|
| 2026.08.26 | ₩411,081 | ₩420,157 | ₩411,081 | ₩418,649 | +1.84% | 32.1만 |
|---|
| 2026.08.25 | ₩419,570 | ₩420,838 | ₩411,535 | ₩411,722 | -1.87% | 26.8만 |
|---|
| 2026.08.24 | ₩421,759 | ₩422,827 | ₩414,885 | ₩418,742 | -0.72% | 36.3만 |
|---|
| 2026.08.21 | ₩431,742 | ₩431,742 | ₩419,784 | ₩421,732 | -2.32% | 31.5만 |
|---|
| 2026.08.20 | ₩432,530 | ₩438,683 | ₩429,487 | ₩429,700 | -0.65% | 52.9만 |
|---|
| 2026.08.19 | ₩428,406 | ₩436,080 | ₩425,656 | ₩434,065 | +1.32% | 71.8만 |
|---|
| 2026.08.18 | ₩435,172 | ₩436,307 | ₩424,508 | ₩426,430 | -2.01% | 54.5만 |
|---|
| 2026.08.17 | ₩427,525 | ₩435,720 | ₩426,070 | ₩435,172 | +1.79% | 58.3만 |
|---|
| 2026.08.14 | ₩429,367 | ₩431,382 | ₩425,870 | ₩429,740 | +0.09% | 55.3만 |
|---|
| 2026.08.13 | ₩423,561 | ₩428,019 | ₩422,386 | ₩427,418 | +0.91% | 53.5만 |
|---|
| 2026.08.12 | ₩415,339 | ₩425,589 | ₩414,472 | ₩422,626 | +1.75% | 51.8만 |
|---|
| 2026.08.11 | ₩413,951 | ₩419,143 | ₩413,724 | ₩415,820 | +0.45% | 25.4만 |
|---|
| 2026.08.10 | ₩412,510 | ₩419,623 | ₩410,040 | ₩413,751 | +0.30% | 40.7만 |
|---|
| 2026.08.07 | ₩410,414 | ₩414,031 | ₩409,119 | ₩411,308 | +0.22% | 34.6만 |
|---|
| 2026.08.06 | ₩416,327 | ₩421,105 | ₩410,374 | ₩410,601 | -1.38% | 31.6만 |
|---|
| 2026.08.05 | ₩417,261 | ₩420,771 | ₩408,586 | ₩412,736 | -1.08% | 40.7만 |
|---|
| 2026.08.04 | ₩413,404 | ₩416,220 | ₩405,022 | ₩414,565 | +0.28% | 50.6만 |
|---|
| 2026.08.03 | ₩417,968 | ₩423,134 | ₩414,672 | ₩415,059 | -0.70% | 41.7만 |
|---|
| 2026.07.31 | ₩423,080 | ₩424,081 | ₩416,821 | ₩417,595 | -1.30% | 37.2만 |
|---|
| 2026.07.30 | ₩436,507 | ₩436,560 | ₩414,552 | ₩423,294 | -3.03% | 72.4만 |
|---|
| 2026.07.29 | ₩441,739 | ₩448,372 | ₩427,818 | ₩435,559 | -1.40% | 149만 |
|---|
| 2026.07.28 | ₩406,463 | ₩408,879 | ₩400,190 | ₩405,302 | -0.29% | 67.7만 |
|---|
| 2026.07.27 | ₩409,426 | ₩415,499 | ₩400,217 | ₩402,740 | -1.63% | 51.2만 |
|---|
| 2026.07.24 | ₩409,346 | ₩413,070 | ₩405,209 | ₩405,396 | -0.97% | 41.8만 |
|---|
| 2026.07.23 | ₩408,332 | ₩412,229 | ₩406,317 | ₩409,039 | +0.17% | 31.1만 |
|---|
| 2026.07.22 | ₩408,025 | ₩413,164 | ₩407,691 | ₩408,772 | +0.18% | 29.7만 |
|---|
| 2026.07.21 | ₩410,855 | ₩411,629 | ₩399,283 | ₩407,291 | -0.87% | 40.7만 |
|---|
| 2026.07.20 | ₩416,981 | ₩420,264 | ₩413,204 | ₩414,044 | -0.70% | 44만 |
|---|
| 2026.07.17 | ₩414,738 | ₩416,407 | ₩409,974 | ₩414,525 | -0.05% | 84.7만 |
|---|
| 2026.07.16 | ₩406,904 | ₩415,566 | ₩403,901 | ₩414,512 | +1.87% | 49만 |
|---|
| 2026.07.15 | ₩406,704 | ₩408,279 | ₩402,873 | ₩404,902 | -0.44% | 32.4만 |
|---|
| 2026.07.14 | ₩405,342 | ₩410,374 | ₩402,286 | ₩407,291 | +0.48% | 34만 |
|---|
| 2026.07.13 | ₩406,704 | ₩411,709 | ₩404,889 | ₩405,262 | -0.35% | 35만 |
|---|
| 2026.07.10 | ₩404,995 | ₩407,037 | ₩402,446 | ₩405,916 | +0.23% | 35.5만 |
|---|
| 2026.07.09 | ₩400,417 | ₩406,410 | ₩398,923 | ₩402,953 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩397,801 | ₩402,459 | ₩394,184 | ₩401,685 | +0.98% | 39.2만 |
|---|
| 2026.07.07 | ₩395,372 | ₩398,722 | ₩391,141 | ₩397,641 | +0.57% | 23만 |
|---|
| 2026.07.06 | ₩389,513 | ₩396,373 | ₩387,845 | ₩393,143 | +0.93% | 35.4만 |
|---|
| 2026.07.02 | ₩390,034 | ₩391,342 | ₩381,945 | ₩388,659 | -0.35% | 42.7만 |
|---|
| 2026.07.01 | ₩396,160 | ₩397,695 | ₩387,644 | ₩388,045 | -2.05% | 45만 |
|---|
| 2026.06.30 | ₩399,763 | ₩401,485 | ₩394,972 | ₩398,736 | -0.26% | 45.4만 |
|---|
| 2026.06.29 | ₩400,404 | ₩403,914 | ₩397,801 | ₩400,137 | -0.07% | 41만 |
|---|
| 2026.06.26 | ₩400,404 | ₩403,781 | ₩397,227 | ₩402,606 | +0.55% | 71.3만 |
|---|
| 2026.06.25 | ₩400,404 | ₩407,691 | ₩396,400 | ₩399,590 | -0.20% | 45.4만 |
|---|
| 2026.06.24 | ₩389,113 | ₩400,190 | ₩384,014 | ₩398,776 | +2.48% | 55만 |
|---|
| 2026.06.23 | ₩383,347 | ₩387,978 | ₩376,900 | ₩386,884 | +0.92% | 45.8만 |
|---|
| 2026.06.22 | ₩383,600 | ₩390,821 | ₩381,558 | ₩386,203 | +0.68% | 39만 |
|---|
| 2026.06.18 | ₩385,109 | ₩388,846 | ₩381,158 | ₩385,189 | +0.02% | 53.5만 |
|---|
| 2026.06.17 | ₩385,642 | ₩390,968 | ₩382,159 | ₩383,387 | -0.58% | 45.5만 |
|---|
| 2026.06.16 | ₩379,596 | ₩388,298 | ₩377,581 | ₩387,885 | +2.18% | 51.4만 |
|---|
| 2026.06.15 | ₩386,030 | ₩392,810 | ₩377,995 | ₩379,089 | -1.80% | 53.1만 |
|---|
| 2026.06.12 | ₩383,934 | ₩386,176 | ₩379,903 | ₩384,094 | +0.04% | 90.4만 |
|---|
| 2026.06.11 | ₩387,311 | ₩390,794 | ₩381,318 | ₩382,760 | -1.18% | 33.2만 |
|---|
| 2026.06.10 | ₩387,791 | ₩394,959 | ₩383,921 | ₩385,242 | -0.66% | 50.1만 |
|---|
| 2026.06.09 | ₩374,311 | ₩387,124 | ₩373,657 | ₩384,374 | +2.69% | 51.3만 |
|---|
| 2026.06.08 | ₩377,928 | ₩379,863 | ₩371,108 | ₩371,522 | -1.70% | 51만 |
|---|
| 2026.06.05 | ₩383,614 | ₩386,710 | ₩376,740 | ₩377,754 | -1.53% | 37.1만 |
|---|
| 2026.06.04 | ₩386,270 | ₩390,501 | ₩380,664 | ₩382,920 | -0.87% | 41.8만 |
|---|
| 2026.06.03 | ₩368,505 | ₩383,040 | ₩368,465 | ₩382,559 | +3.81% | 48.4만 |
|---|
| 2026.06.02 | ₩375,058 | ₩376,727 | ₩366,236 | ₩368,358 | -1.79% | 56.7만 |
|---|
| 2026.06.01 | ₩375,179 | ₩377,941 | ₩373,710 | ₩375,045 | -0.04% | 44.4만 |
|---|
| 2026.05.29 | ₩376,540 | ₩379,343 | ₩373,430 | ₩375,085 | -0.39% | 58.9만 |
|---|
| 2026.05.28 | ₩380,531 | ₩380,531 | ₩372,683 | ₩374,658 | -1.54% | 43.7만 |
|---|
| 2026.05.27 | ₩378,689 | ₩380,784 | ₩373,884 | ₩377,394 | -0.34% | 68.6만 |
|---|
| 2026.05.26 | ₩384,081 | ₩387,604 | ₩378,609 | ₩382,613 | -0.38% | 41.7만 |
|---|
| 2026.05.22 | ₩378,435 | ₩383,560 | ₩374,978 | ₩382,946 | +1.19% | 33.9만 |
|---|
| 2026.05.21 | ₩384,054 | ₩384,054 | ₩376,460 | ₩377,127 | -1.80% | 60.7만 |
|---|
| 2026.05.20 | ₩389,793 | ₩395,025 | ₩385,723 | ₩388,926 | -0.22% | 47.8만 |
|---|
| 2026.05.19 | ₩402,646 | ₩404,755 | ₩388,979 | ₩389,700 | -3.22% | 87만 |
|---|
| 2026.05.18 | ₩406,490 | ₩411,055 | ₩400,711 | ₩402,686 | -0.94% | 46.8만 |
|---|
| 2026.05.15 | ₩410,801 | ₩411,962 | ₩402,646 | ₩405,422 | -1.31% | 71.2만 |
|---|
| 2026.05.14 | ₩408,772 | ₩411,896 | ₩406,143 | ₩411,615 | +0.70% | 41.4만 |
|---|
| 2026.05.13 | ₩396,894 | ₩405,703 | ₩393,917 | ₩404,341 | +1.88% | 46.4만 |
|---|
| 2026.05.12 | ₩392,276 | ₩397,388 | ₩391,448 | ₩395,586 | +0.84% | 54.8만 |
|---|
| 2026.05.11 | ₩389,566 | ₩394,078 | ₩386,884 | ₩391,662 | +0.54% | 44.6만 |
|---|
| 2026.05.08 | ₩381,211 | ₩393,624 | ₩376,180 | ₩388,592 | +1.94% | 119.8만 |
|---|
| 2026.05.07 | ₩388,312 | ₩390,688 | ₩374,551 | ₩376,874 | -2.95% | 141만 |
|---|
| 2026.05.06 | ₩406,116 | ₩419,503 | ₩376,540 | ₩384,361 | -5.36% | 217.4만 |
|---|
| 2026.05.05 | ₩412,456 | ₩418,689 | ₩407,198 | ₩418,689 | +1.51% | 43.1만 |
|---|
| 2026.05.04 | ₩414,552 | ₩416,727 | ₩411,068 | ₩414,338 | -0.05% | 35만 |
|---|
| 2026.05.01 | ₩419,183 | ₩419,183 | ₩413,043 | ₩415,659 | -0.84% | 25만 |
|---|
| 2026.04.30 | ₩409,987 | ₩418,355 | ₩405,863 | ₩417,328 | +1.79% | 43만 |
|---|
| 2026.04.29 | ₩409,200 | ₩410,040 | ₩405,436 | ₩408,999 | -0.05% | 32.8만 |
|---|
| 2026.04.28 | ₩411,896 | ₩412,389 | ₩405,716 | ₩408,679 | -0.78% | 19.8만 |
|---|
| 2026.04.27 | ₩412,042 | ₩414,618 | ₩408,786 | ₩410,187 | -0.45% | 39.5만 |
|---|
| 2026.04.24 | ₩413,577 | ₩414,445 | ₩409,226 | ₩412,403 | -0.28% | 31.4만 |
|---|
| 2026.04.23 | ₩408,052 | ₩414,218 | ₩405,996 | ₩414,178 | +1.50% | 27.8만 |
|---|
| 2026.04.22 | ₩409,266 | ₩410,481 | ₩402,967 | ₩406,277 | -0.73% | 28.9만 |
|---|
| 2026.04.21 | ₩405,649 | ₩407,398 | ₩403,247 | ₩406,837 | +0.29% | 30.3만 |
|---|
| 2026.04.20 | ₩401,552 | ₩408,772 | ₩400,965 | ₩405,209 | +0.91% | 35.2만 |
|---|
| 2026.04.17 | ₩396,654 | ₩404,355 | ₩393,624 | ₩401,338 | +1.18% | 66.1만 |
|---|
| 2026.04.16 | ₩396,347 | ₩400,604 | ₩394,291 | ₩395,906 | -0.11% | 73.7만 |
|---|
| 2026.04.15 | ₩405,583 | ₩405,943 | ₩393,877 | ₩395,065 | -2.59% | 52.3만 |
|---|
| 2026.04.14 | ₩405,262 | ₩407,865 | ₩398,095 | ₩406,290 | +0.25% | 46.9만 |
|---|
| 2026.04.13 | ₩403,380 | ₩409,600 | ₩401,592 | ₩405,209 | +0.45% | 53.3만 |
|---|
| 2026.04.10 | ₩403,207 | ₩405,022 | ₩398,923 | ₩403,380 | +0.04% | 31만 |
|---|
| 2026.04.09 | ₩402,433 | ₩405,489 | ₩399,016 | ₩403,287 | +0.21% | 84.2만 |
|---|
| 2026.04.08 | ₩419,437 | ₩423,067 | ₩402,112 | ₩403,847 | -3.72% | 89.6만 |
|---|
| 2026.04.07 | ₩399,870 | ₩403,407 | ₩396,507 | ₩398,882 | -0.25% | 30만 |
|---|
| 2026.04.06 | ₩395,079 | ₩400,217 | ₩391,835 | ₩399,924 | +1.23% | 39.5만 |
|---|
| 2026.04.02 | ₩382,426 | ₩399,803 | ₩381,999 | ₩396,400 | +3.65% | 49.5만 |
|---|
| 2026.04.01 | ₩383,787 | ₩389,246 | ₩383,080 | ₩387,111 | +0.87% | 38.5만 |
|---|
| 2026.03.31 | ₩377,554 | ₩385,576 | ₩370,480 | ₩382,693 | +1.36% | 55.6만 |
|---|
| 2026.03.30 | ₩377,181 | ₩380,144 | ₩371,054 | ₩373,390 | -1.00% | 44만 |
|---|
| 2026.03.27 | ₩376,326 | ₩377,541 | ₩371,028 | ₩372,376 | -1.05% | 29.6만 |
|---|
| 2026.03.26 | ₩382,306 | ₩387,057 | ₩376,260 | ₩377,514 | -1.25% | 36.2만 |
|---|
| 2026.03.25 | ₩384,415 | ₩389,753 | ₩376,059 | ₩384,775 | +0.09% | 37.9만 |
|---|
| 2026.03.24 | ₩379,450 | ₩387,204 | ₩376,513 | ₩380,651 | +0.32% | 62.6만 |
|---|
| 2026.03.23 | ₩374,965 | ₩385,055 | ₩373,710 | ₩381,852 | +1.84% | 56.9만 |
|---|
| 2026.03.20 | ₩386,243 | ₩387,057 | ₩367,037 | ₩368,212 | -4.67% | 94.1만 |
|---|
| 2026.03.19 | ₩385,456 | ₩390,954 | ₩383,721 | ₩386,336 | +0.23% | 49.6만 |
|---|
| 2026.03.18 | ₩386,070 | ₩392,022 | ₩383,026 | ₩388,392 | +0.60% | 59.4만 |
|---|
| 2026.03.17 | ₩388,245 | ₩393,344 | ₩387,057 | ₩387,791 | -0.12% | 51.6만 |
|---|
| 2026.03.16 | ₩388,072 | ₩390,127 | ₩383,347 | ₩386,216 | -0.48% | 50.4만 |
|---|
| 2026.03.13 | ₩388,966 | ₩389,273 | ₩379,943 | ₩385,629 | -0.86% | 44.9만 |
|---|
| 2026.03.12 | ₩385,295 | ₩390,768 | ₩383,187 | ₩386,270 | +0.25% | 48.8만 |
|---|
| 2026.03.11 | ₩380,717 | ₩388,178 | ₩377,981 | ₩386,430 | +1.50% | 46.8만 |
|---|
| 2026.03.10 | ₩379,503 | ₩385,949 | ₩375,859 | ₩381,759 | +0.59% | 42.4만 |
|---|
| 2026.03.09 | ₩374,511 | ₩381,785 | ₩368,105 | ₩381,585 | +1.89% | 63만 |
|---|
| 2026.03.06 | ₩383,053 | ₩384,188 | ₩376,099 | ₩377,674 | -1.40% | 48.9만 |
|---|
| 2026.03.05 | ₩387,818 | ₩390,995 | ₩381,732 | ₩386,710 | -0.29% | 60.7만 |
|---|
| 2026.03.04 | ₩397,388 | ₩397,508 | ₩388,152 | ₩391,061 | -1.59% | 54.3만 |
|---|
| 2026.03.03 | ₩388,552 | ₩397,895 | ₩383,147 | ₩396,600 | +2.07% | 48.8만 |
|---|
| 2026.03.02 | ₩388,726 | ₩397,201 | ₩383,841 | ₩396,427 | +1.98% | 53.3만 |
|---|
| 2026.02.27 | ₩388,525 | ₩393,651 | ₩384,188 | ₩391,328 | +0.72% | 55.3만 |
|---|
| 2026.02.26 | ₩384,828 | ₩391,208 | ₩379,423 | ₩390,434 | +1.46% | 59만 |
|---|
| 2026.02.25 | ₩380,384 | ₩385,456 | ₩374,605 | ₩381,772 | +0.36% | 64.7만 |
|---|
| 2026.02.24 | ₩375,792 | ₩380,784 | ₩372,923 | ₩379,930 | +1.10% | 55.2만 |
|---|
| 2026.02.23 | ₩372,442 | ₩376,513 | ₩369,546 | ₩374,805 | +0.63% | 42.5만 |
|---|
| 2026.02.20 | ₩376,473 | ₩385,469 | ₩375,125 | ₩379,970 | +0.93% | 81.4만 |
|---|
| 2026.02.19 | ₩366,236 | ₩381,718 | ₩364,474 | ₩375,499 | +2.53% | 75.1만 |
|---|
| 2026.02.18 | ₩370,160 | ₩382,319 | ₩367,811 | ₩368,705 | -0.39% | 109.6만 |
|---|
| 2026.02.17 | ₩365,582 | ₩365,582 | ₩354,705 | ₩359,136 | -1.76% | 105.4만 |
|---|
| 2026.02.13 | ₩355,972 | ₩368,852 | ₩355,972 | ₩365,462 | +2.67% | 70.8만 |
|---|
| 2026.02.12 | ₩367,104 | ₩367,571 | ₩354,958 | ₩356,239 | -2.96% | 29.6만 |
|---|
| 2026.02.11 | ₩359,483 | ₩369,052 | ₩356,853 | ₩366,503 | +1.95% | 47.2만 |
|---|
| 2026.02.10 | ₩358,068 | ₩364,741 | ₩355,719 | ₩357,694 | -0.10% | 52.3만 |
|---|
| 2026.02.09 | ₩354,691 | ₩359,963 | ₩353,330 | ₩357,187 | +0.70% | 44.1만 |
|---|
| 2026.02.06 | ₩352,556 | ₩357,414 | ₩350,754 | ₩354,998 | +0.69% | 49.7만 |
|---|
| 2026.02.05 | ₩349,019 | ₩352,329 | ₩345,415 | ₩349,940 | +0.26% | 51.9만 |
|---|
| 2026.02.04 | ₩349,326 | ₩353,223 | ₩347,164 | ₩348,285 | -0.30% | 47만 |
|---|
| 2026.02.03 | ₩346,777 | ₩351,875 | ₩342,265 | ₩349,005 | +0.64% | 45.7만 |
|---|
| 2026.02.02 | ₩346,897 | ₩350,767 | ₩343,253 | ₩348,859 | +0.57% | 43.9만 |
|---|
| 2026.01.30 | ₩341,144 | ₩347,964 | ₩339,583 | ₩346,897 | +1.69% | 35.3만 |
|---|
| 2026.01.29 | ₩347,217 | ₩347,431 | ₩340,650 | ₩344,561 | -0.76% | 30.3만 |
|---|
| 2026.01.28 | ₩346,777 | ₩347,564 | ₩341,291 | ₩345,215 | -0.45% | 55.6만 |
|---|
| 2026.01.27 | ₩347,844 | ₩349,032 | ₩345,615 | ₩347,751 | -0.03% | 23.6만 |
|---|
| 2026.01.26 | ₩348,392 | ₩349,059 | ₩345,789 | ₩347,404 | -0.28% | 30.7만 |
|---|
| 2026.01.23 | ₩349,019 | ₩349,192 | ₩345,402 | ₩346,363 | -0.76% | 25.8만 |
|---|
| 2026.01.22 | ₩350,527 | ₩351,688 | ₩344,508 | ₩348,965 | -0.45% | 52.9만 |
|---|
| 2026.01.21 | ₩343,680 | ₩352,703 | ₩342,586 | ₩349,072 | +1.57% | 40.5만 |
|---|
| 2026.01.20 | ₩348,939 | ₩348,939 | ₩341,238 | ₩342,092 | -1.96% | 47.6만 |
|---|
| 2026.01.16 | ₩352,529 | ₩354,611 | ₩347,350 | ₩352,462 | -0.02% | 51.4만 |
|---|
| 2026.01.15 | ₩346,910 | ₩357,988 | ₩344,401 | ₩356,360 | +2.72% | 85.1만 |
|---|
| 2026.01.14 | ₩338,155 | ₩346,109 | ₩338,155 | ₩345,682 | +2.23% | 44만 |
|---|
| 2026.01.13 | ₩341,224 | ₩342,132 | ₩336,807 | ₩339,115 | -0.62% | 44.8만 |
|---|
| 2026.01.12 | ₩337,674 | ₩343,587 | ₩334,751 | ₩341,131 | +1.02% | 50만 |
|---|
| 2026.01.09 | ₩330,640 | ₩339,609 | ₩330,333 | ₩338,235 | +2.30% | 67.4만 |
|---|
| 2026.01.08 | ₩324,047 | ₩333,550 | ₩323,820 | ₩330,320 | +1.94% | 37만 |
|---|
| 2026.01.07 | ₩327,864 | ₩332,856 | ₩323,500 | ₩324,594 | -1.00% | 29.7만 |
|---|
| 2026.01.06 | ₩324,020 | ₩329,613 | ₩321,618 | ₩326,876 | +0.88% | 42.6만 |
|---|
| 2026.01.05 | ₩324,714 | ₩327,797 | ₩320,710 | ₩325,849 | +0.35% | 34.8만 |
|---|
| 2026.01.02 | ₩312,555 | ₩326,783 | ₩311,955 | ₩324,915 | +3.95% | 45.3만 |
|---|
| 2025.12.31 | ₩316,453 | ₩317,787 | ₩311,634 | ₩312,956 | -1.11% | 20.1만 |
|---|
| 2025.12.30 | ₩319,776 | ₩320,363 | ₩317,160 | ₩317,360 | -0.76% | 16.1만 |
|---|
| 2025.12.29 | ₩321,765 | ₩321,965 | ₩318,989 | ₩320,603 | -0.36% | 21.2만 |
|---|
| 2025.12.26 | ₩320,790 | ₩322,098 | ₩319,295 | ₩321,431 | +0.20% | 10.3만 |
|---|
| 2025.12.24 | ₩320,724 | ₩322,258 | ₩318,962 | ₩320,577 | -0.05% | 18.8만 |
|---|
| 2025.12.23 | ₩319,709 | ₩322,739 | ₩317,974 | ₩320,056 | +0.11% | 25.6만 |
|---|
| 2025.12.22 | ₩319,923 | ₩322,792 | ₩317,400 | ₩318,989 | -0.29% | 52.7만 |
|---|
| 2025.12.19 | ₩318,802 | ₩323,073 | ₩318,041 | ₩319,389 | +0.18% | 73.6만 |
|---|
| 2025.12.18 | ₩319,242 | ₩323,647 | ₩317,347 | ₩318,628 | -0.19% | 34.4만 |
|---|
| 2025.12.17 | ₩318,868 | ₩322,619 | ₩317,147 | ₩317,414 | -0.46% | 24.4만 |
|---|
| 2025.12.16 | ₩321,738 | ₩322,979 | ₩319,456 | ₩320,350 | -0.43% | 36.8만 |
|---|
| 2025.12.15 | ₩323,660 | ₩324,180 | ₩319,416 | ₩321,271 | -0.74% | 54만 |
|---|
| 2025.12.12 | ₩324,461 | ₩324,461 | ₩320,523 | ₩322,779 | -0.52% | 30.9만 |
|---|
| 2025.12.11 | ₩319,709 | ₩325,021 | ₩319,709 | ₩322,592 | +0.90% | 34.3만 |
|---|
| 2025.12.10 | ₩316,586 | ₩320,697 | ₩313,810 | ₩318,708 | +0.67% | 39.4만 |
|---|
| 2025.12.09 | ₩319,643 | ₩322,192 | ₩316,373 | ₩316,653 | -0.94% | 57.9만 |
|---|
| 2025.12.08 | ₩316,840 | ₩320,630 | ₩315,238 | ₩318,975 | +0.67% | 49.8만 |
|---|
| 2025.12.05 | ₩315,612 | ₩317,747 | ₩312,449 | ₩316,800 | +0.38% | 33.9만 |
|---|
| 2025.12.04 | ₩316,746 | ₩318,762 | ₩313,983 | ₩315,465 | -0.40% | 36.4만 |
|---|
| 2025.12.03 | ₩318,989 | ₩320,323 | ₩312,075 | ₩316,332 | -0.83% | 68.8만 |
|---|
| 2025.12.02 | ₩306,456 | ₩323,233 | ₩305,081 | ₩319,723 | +4.33% | 132.4만 |
|---|
| 2025.12.01 | ₩302,385 | ₩309,459 | ₩302,385 | ₩305,028 | +0.87% | 84.2만 |
|---|
| 2025.11.28 | ₩304,400 | ₩305,975 | ₩301,171 | ₩303,720 | -0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩299,289 | ₩305,094 | ₩296,432 | ₩303,079 | +1.27% | 59만 |
|---|
| 2025.11.25 | ₩287,850 | ₩300,623 | ₩285,421 | ₩298,781 | +3.80% | 86.5만 |
|---|
| 2025.11.24 | ₩288,238 | ₩291,147 | ₩286,316 | ₩287,036 | -0.42% | 63.7만 |
|---|
| 2025.11.21 | ₩281,324 | ₩289,986 | ₩279,709 | ₩289,679 | +2.97% | 83.7만 |
|---|
| 2025.11.20 | ₩284,287 | ₩285,194 | ₩276,279 | ₩279,108 | -1.82% | 73.2만 |
|---|
| 2025.11.19 | ₩279,615 | ₩284,794 | ₩276,492 | ₩283,192 | +1.28% | 90.6만 |
|---|
| 2025.11.18 | ₩269,205 | ₩280,043 | ₩268,724 | ₩279,322 | +3.76% | 63.7만 |
|---|
| 2025.11.17 | ₩273,676 | ₩275,651 | ₩268,871 | ₩269,245 | -1.62% | 36.3만 |
|---|
| 2025.11.14 | ₩270,393 | ₩275,825 | ₩270,393 | ₩274,744 | +1.61% | 49.4만 |
|---|
| 2025.11.13 | ₩276,599 | ₩279,429 | ₩272,115 | ₩272,662 | -1.42% | 52.1만 |
|---|
| 2025.11.12 | ₩277,373 | ₩280,229 | ₩276,519 | ₩277,480 | +0.04% | 62.7만 |
|---|
| 2025.11.11 | ₩276,839 | ₩278,654 | ₩273,529 | ₩276,693 | -0.05% | 35.4만 |
|---|
| 2025.11.10 | ₩276,586 | ₩279,268 | ₩272,248 | ₩276,305 | -0.10% | 61.5만 |
|---|
| 2025.11.07 | ₩273,636 | ₩278,388 | ₩271,474 | ₩277,520 | +1.42% | 60.9만 |
|---|
| 2025.11.06 | ₩275,638 | ₩278,027 | ₩271,928 | ₩273,770 | -0.68% | 56.9만 |
|---|
| 2025.11.05 | ₩277,400 | ₩279,949 | ₩275,211 | ₩276,185 | -0.44% | 52.7만 |
|---|
| 2025.11.04 | ₩279,976 | ₩280,203 | ₩274,731 | ₩278,668 | -0.47% | 44.4만 |
|---|
| 2025.11.03 | ₩281,244 | ₩281,270 | ₩275,118 | ₩278,561 | -0.95% | 70.7만 |
|---|
| 2025.10.31 | ₩285,341 | ₩286,956 | ₩277,467 | ₩280,963 | -1.53% | 126.7만 |
|---|
| 2025.10.30 | ₩290,026 | ₩296,232 | ₩283,366 | ₩287,370 | -0.92% | 128.9만 |
|---|
| 2025.10.29 | ₩284,914 | ₩304,761 | ₩284,220 | ₩290,853 | +2.08% | 260.9만 |
|---|
| 2025.10.28 | ₩321,017 | ₩331,094 | ₩318,788 | ₩328,585 | +2.36% | 63.8만 |
|---|
| 2025.10.27 | ₩327,504 | ₩329,666 | ₩321,524 | ₩323,286 | -1.29% | 49만 |
|---|
| 2025.10.24 | ₩327,103 | ₩330,467 | ₩324,341 | ₩327,477 | +0.11% | 53.4만 |
|---|
| 2025.10.23 | ₩316,666 | ₩325,555 | ₩314,504 | ₩325,115 | +2.67% | 48.2만 |
|---|
| 2025.10.22 | ₩320,337 | ₩323,873 | ₩315,398 | ₩315,572 | -1.49% | 39.8만 |
|---|
| 2025.10.21 | ₩324,381 | ₩324,381 | ₩319,402 | ₩319,576 | -1.48% | 33만 |
|---|
| 2025.10.20 | ₩317,053 | ₩325,729 | ₩317,053 | ₩324,834 | +2.45% | 73만 |
|---|
| 2025.10.17 | ₩310,180 | ₩316,639 | ₩308,431 | ₩316,586 | +2.07% | 63.8만 |
|---|
| 2025.10.16 | ₩310,126 | ₩310,887 | ₩305,161 | ₩309,779 | -0.11% | 59.3만 |
|---|
| 2025.10.15 | ₩315,211 | ₩318,335 | ₩304,868 | ₩309,446 | -1.83% | 55.1만 |
|---|
| 2025.10.14 | ₩314,731 | ₩319,336 | ₩312,889 | ₩314,971 | +0.08% | 45.1만 |
|---|
| 2025.10.13 | ₩312,115 | ₩317,307 | ₩310,233 | ₩316,279 | +1.33% | 65.7만 |
|---|
| 2025.10.10 | ₩310,447 | ₩314,224 | ₩306,616 | ₩312,248 | +0.58% | 73.7만 |
|---|