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 | ₩432,162 | ₩432,162 | ₩422,783 | ₩424,014 | -1.89% | 23.1만 |
| 2026.10.08 | ₩424,095 | ₩427,265 | ₩421,646 | ₩424,563 | +0.11% | 23.8만 |
| 2026.10.07 | ₩424,509 | ₩428,576 | ₩421,512 | ₩422,155 | -0.55% | 42.6만 |
| 2026.10.06 | ₩430,891 | ₩432,951 | ₩423,921 | ₩425,526 | -1.25% | 39.9만 |
| 2026.10.05 | ₩426,128 | ₩438,102 | ₩423,225 | ₩431,292 | +1.21% | 48.1만 |
| 2026.10.02 | ₩419,546 | ₩427,854 | ₩418,368 | ₩426,128 | +1.57% | 42.4만 |
| 2026.10.01 | ₩414,743 | ₩419,961 | ₩412,495 | ₩418,101 | +0.81% | 32.6만 |
| 2026.09.30 | ₩418,074 | ₩419,144 | ₩412,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415,051 |
| -0.72% |
| 41.7만 |
| 2026.09.29 | ₩414,796 | ₩419,278 | ₩414,315 | ₩416,990 | +0.53% | 28.3만 |
|---|
| 2026.09.28 | ₩419,011 | ₩422,436 | ₩417,539 | ₩419,104 | +0.02% | 34.5만 |
|---|
| 2026.09.25 | ₩422,115 | ₩423,613 | ₩416,228 | ₩418,810 | -0.78% | 31.1만 |
|---|
| 2026.09.24 | ₩420,389 | ₩426,489 | ₩419,626 | ₩422,864 | +0.59% | 43.7만 |
|---|
| 2026.09.23 | ₩419,225 | ₩422,088 | ₩415,666 | ₩418,957 | -0.06% | 43만 |
|---|
| 2026.09.22 | ₩418,141 | ₩420,844 | ₩415,612 | ₩418,556 | +0.10% | 48.1만 |
|---|
| 2026.09.21 | ₩421,900 | ₩424,978 | ₩414,489 | ₩416,656 | -1.24% | 44.7만 |
|---|
| 2026.09.18 | ₩424,349 | ₩424,777 | ₩417,258 | ₩422,502 | -0.44% | 53.8만 |
|---|
| 2026.09.17 | ₩429,379 | ₩431,159 | ₩421,727 | ₩422,168 | -1.68% | 34.6만 |
|---|
| 2026.09.16 | ₩426,115 | ₩435,440 | ₩424,335 | ₩426,730 | +0.14% | 52.2만 |
|---|
| 2026.09.15 | ₩432,296 | ₩433,460 | ₩425,085 | ₩425,713 | -1.52% | 37.1만 |
|---|
| 2026.09.14 | ₩434,316 | ₩436,042 | ₩427,774 | ₩432,122 | -0.51% | 36만 |
|---|
| 2026.09.11 | ₩429,767 | ₩432,389 | ₩424,964 | ₩431,894 | +0.49% | 24.1만 |
|---|
| 2026.09.10 | ₩422,770 | ₩433,179 | ₩420,094 | ₩429,379 | +1.56% | 38.2만 |
|---|
| 2026.09.09 | ₩426,530 | ₩429,500 | ₩420,215 | ₩422,369 | -0.98% | 34.4만 |
|---|
| 2026.09.08 | ₩423,693 | ₩427,065 | ₩420,482 | ₩424,282 | +0.14% | 40.5만 |
|---|
| 2026.09.04 | ₩422,262 | ₩426,570 | ₩421,258 | ₩424,242 | +0.47% | 22.4만 |
|---|
| 2026.09.03 | ₩424,456 | ₩428,469 | ₩420,857 | ₩426,315 | +0.44% | 27.4만 |
|---|
| 2026.09.02 | ₩420,803 | ₩425,312 | ₩415,425 | ₩421,727 | +0.22% | 49.5만 |
|---|
| 2026.09.01 | ₩423,131 | ₩426,770 | ₩419,854 | ₩421,767 | -0.32% | 36.4만 |
|---|
| 2026.08.31 | ₩416,041 | ₩422,275 | ₩414,743 | ₩421,767 | +1.38% | 55만 |
|---|
| 2026.08.28 | ₩418,047 | ₩418,101 | ₩412,843 | ₩415,693 | -0.56% | 37.9만 |
|---|
| 2026.08.27 | ₩417,860 | ₩419,987 | ₩412,669 | ₩417,164 | -0.17% | 26.6만 |
|---|
| 2026.08.26 | ₩412,067 | ₩421,165 | ₩412,067 | ₩419,653 | +1.84% | 32.1만 |
|---|
| 2026.08.25 | ₩420,576 | ₩421,847 | ₩412,522 | ₩412,709 | -1.87% | 26.8만 |
|---|
| 2026.08.24 | ₩422,770 | ₩423,840 | ₩415,880 | ₩419,746 | -0.72% | 36.3만 |
|---|
| 2026.08.21 | ₩432,777 | ₩432,777 | ₩420,790 | ₩422,743 | -2.32% | 31.5만 |
|---|
| 2026.08.20 | ₩433,567 | ₩439,734 | ₩430,516 | ₩430,730 | -0.65% | 52.9만 |
|---|
| 2026.08.19 | ₩429,433 | ₩437,126 | ₩426,677 | ₩435,105 | +1.32% | 71.8만 |
|---|
| 2026.08.18 | ₩436,216 | ₩437,353 | ₩425,526 | ₩427,453 | -2.01% | 54.5만 |
|---|
| 2026.08.17 | ₩428,550 | ₩436,764 | ₩427,091 | ₩436,216 | +1.79% | 58.3만 |
|---|
| 2026.08.14 | ₩430,396 | ₩432,416 | ₩426,891 | ₩430,771 | +0.09% | 55.3만 |
|---|
| 2026.08.13 | ₩424,576 | ₩429,045 | ₩423,399 | ₩428,443 | +0.91% | 53.5만 |
|---|
| 2026.08.12 | ₩416,335 | ₩426,610 | ₩415,465 | ₩423,640 | +1.75% | 51.8만 |
|---|
| 2026.08.11 | ₩414,943 | ₩420,148 | ₩414,716 | ₩416,816 | +0.45% | 25.4만 |
|---|
| 2026.08.10 | ₩413,499 | ₩420,629 | ₩411,023 | ₩414,743 | +0.30% | 40.7만 |
|---|
| 2026.08.07 | ₩411,398 | ₩415,024 | ₩410,100 | ₩412,294 | +0.22% | 34.6만 |
|---|
| 2026.08.06 | ₩417,325 | ₩422,115 | ₩411,358 | ₩411,585 | -1.38% | 31.6만 |
|---|
| 2026.08.05 | ₩418,261 | ₩421,780 | ₩409,565 | ₩413,726 | -1.08% | 40.7만 |
|---|
| 2026.08.04 | ₩414,395 | ₩417,218 | ₩405,993 | ₩415,559 | +0.28% | 50.6만 |
|---|
| 2026.08.03 | ₩418,971 | ₩424,148 | ₩415,666 | ₩416,054 | -0.70% | 41.7만 |
|---|
| 2026.07.31 | ₩424,095 | ₩425,098 | ₩417,820 | ₩418,596 | -1.30% | 37.2만 |
|---|
| 2026.07.30 | ₩437,554 | ₩437,607 | ₩415,546 | ₩424,309 | -3.03% | 72.4만 |
|---|
| 2026.07.29 | ₩442,798 | ₩449,447 | ₩428,844 | ₩436,604 | -1.40% | 149만 |
|---|
| 2026.07.28 | ₩407,438 | ₩409,860 | ₩401,150 | ₩406,274 | -0.29% | 67.7만 |
|---|
| 2026.07.27 | ₩410,408 | ₩416,495 | ₩401,177 | ₩403,705 | -1.63% | 51.2만 |
|---|
| 2026.07.24 | ₩410,328 | ₩414,060 | ₩406,180 | ₩406,368 | -0.97% | 41.8만 |
|---|
| 2026.07.23 | ₩409,311 | ₩413,218 | ₩407,291 | ₩410,020 | +0.17% | 31.1만 |
|---|
| 2026.07.22 | ₩409,003 | ₩414,154 | ₩408,669 | ₩409,752 | +0.18% | 29.7만 |
|---|
| 2026.07.21 | ₩411,840 | ₩412,616 | ₩400,240 | ₩408,267 | -0.87% | 40.7만 |
|---|
| 2026.07.20 | ₩417,980 | ₩421,272 | ₩414,194 | ₩415,037 | -0.70% | 44만 |
|---|
| 2026.07.17 | ₩415,733 | ₩417,405 | ₩410,957 | ₩415,519 | -0.05% | 84.7만 |
|---|
| 2026.07.16 | ₩407,879 | ₩416,562 | ₩404,869 | ₩415,505 | +1.87% | 49만 |
|---|
| 2026.07.15 | ₩407,679 | ₩409,257 | ₩403,839 | ₩405,873 | -0.44% | 32.4만 |
|---|
| 2026.07.14 | ₩406,314 | ₩411,358 | ₩403,250 | ₩408,267 | +0.48% | 34만 |
|---|
| 2026.07.13 | ₩407,679 | ₩412,696 | ₩405,859 | ₩406,234 | -0.35% | 35만 |
|---|
| 2026.07.10 | ₩405,966 | ₩408,013 | ₩403,411 | ₩406,889 | +0.23% | 35.5만 |
|---|
| 2026.07.09 | ₩401,377 | ₩407,384 | ₩399,879 | ₩403,919 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩398,755 | ₩403,424 | ₩395,129 | ₩402,648 | +0.98% | 39.2만 |
|---|
| 2026.07.07 | ₩396,320 | ₩399,678 | ₩392,079 | ₩398,595 | +0.57% | 23만 |
|---|
| 2026.07.06 | ₩390,447 | ₩397,324 | ₩388,775 | ₩394,086 | +0.93% | 35.4만 |
|---|
| 2026.07.02 | ₩390,969 | ₩392,280 | ₩382,861 | ₩389,591 | -0.35% | 42.7만 |
|---|
| 2026.07.01 | ₩397,110 | ₩398,648 | ₩388,574 | ₩388,975 | -2.05% | 45만 |
|---|
| 2026.06.30 | ₩400,722 | ₩402,448 | ₩395,919 | ₩399,692 | -0.26% | 45.4만 |
|---|
| 2026.06.29 | ₩401,364 | ₩404,883 | ₩398,755 | ₩401,096 | -0.07% | 41만 |
|---|
| 2026.06.26 | ₩401,364 | ₩404,749 | ₩398,180 | ₩403,571 | +0.55% | 71.3만 |
|---|
| 2026.06.25 | ₩401,364 | ₩408,669 | ₩397,350 | ₩400,548 | -0.20% | 45.4만 |
|---|
| 2026.06.24 | ₩390,046 | ₩401,150 | ₩384,935 | ₩399,732 | +2.48% | 55만 |
|---|
| 2026.06.23 | ₩384,266 | ₩388,908 | ₩377,804 | ₩387,811 | +0.92% | 45.8만 |
|---|
| 2026.06.22 | ₩384,520 | ₩391,758 | ₩382,473 | ₩387,129 | +0.68% | 39만 |
|---|
| 2026.06.18 | ₩386,032 | ₩389,778 | ₩382,072 | ₩386,112 | +0.02% | 53.5만 |
|---|
| 2026.06.17 | ₩386,567 | ₩391,905 | ₩383,075 | ₩384,306 | -0.58% | 45.5만 |
|---|
| 2026.06.16 | ₩380,506 | ₩389,229 | ₩378,486 | ₩388,815 | +2.18% | 51.4만 |
|---|
| 2026.06.15 | ₩386,955 | ₩393,751 | ₩378,901 | ₩379,998 | -1.80% | 53.1만 |
|---|
| 2026.06.12 | ₩384,855 | ₩387,102 | ₩380,814 | ₩385,015 | +0.04% | 90.4만 |
|---|
| 2026.06.11 | ₩388,239 | ₩391,731 | ₩382,232 | ₩383,677 | -1.18% | 33.2만 |
|---|
| 2026.06.10 | ₩388,721 | ₩395,905 | ₩384,841 | ₩386,166 | -0.66% | 50.1만 |
|---|
| 2026.06.09 | ₩375,208 | ₩388,052 | ₩374,553 | ₩385,296 | +2.69% | 51.3만 |
|---|
| 2026.06.08 | ₩378,834 | ₩380,774 | ₩371,998 | ₩372,412 | -1.70% | 51만 |
|---|
| 2026.06.05 | ₩384,533 | ₩387,637 | ₩377,643 | ₩378,660 | -1.53% | 37.1만 |
|---|
| 2026.06.04 | ₩387,196 | ₩391,437 | ₩381,577 | ₩383,838 | -0.87% | 41.8만 |
|---|
| 2026.06.03 | ₩369,389 | ₩383,958 | ₩369,349 | ₩383,477 | +3.81% | 48.4만 |
|---|
| 2026.06.02 | ₩375,958 | ₩377,630 | ₩367,114 | ₩369,241 | -1.79% | 56.7만 |
|---|
| 2026.06.01 | ₩376,078 | ₩378,847 | ₩374,606 | ₩375,944 | -0.04% | 44.4만 |
|---|
| 2026.05.29 | ₩377,443 | ₩380,252 | ₩374,325 | ₩375,984 | -0.39% | 58.9만 |
|---|
| 2026.05.28 | ₩381,443 | ₩381,443 | ₩373,576 | ₩375,556 | -1.54% | 43.7만 |
|---|
| 2026.05.27 | ₩379,597 | ₩381,697 | ₩374,780 | ₩378,299 | -0.34% | 68.6만 |
|---|
| 2026.05.26 | ₩385,002 | ₩388,534 | ₩379,516 | ₩383,530 | -0.38% | 41.7만 |
|---|
| 2026.05.22 | ₩379,343 | ₩384,480 | ₩375,877 | ₩383,865 | +1.19% | 33.9만 |
|---|
| 2026.05.21 | ₩384,975 | ₩384,975 | ₩377,362 | ₩378,031 | -1.80% | 60.7만 |
|---|
| 2026.05.20 | ₩390,728 | ₩395,972 | ₩386,647 | ₩389,858 | -0.22% | 47.8만 |
|---|
| 2026.05.19 | ₩403,612 | ₩405,726 | ₩389,912 | ₩390,634 | -3.22% | 87만 |
|---|
| 2026.05.18 | ₩407,465 | ₩412,040 | ₩401,672 | ₩403,652 | -0.94% | 46.8만 |
|---|
| 2026.05.15 | ₩411,786 | ₩412,950 | ₩403,612 | ₩406,394 | -1.31% | 71.2만 |
|---|
| 2026.05.14 | ₩409,752 | ₩412,883 | ₩407,117 | ₩412,602 | +0.70% | 41.4만 |
|---|
| 2026.05.13 | ₩397,845 | ₩406,675 | ₩394,862 | ₩405,311 | +1.88% | 46.4만 |
|---|
| 2026.05.12 | ₩393,216 | ₩398,340 | ₩392,387 | ₩396,534 | +0.84% | 54.8만 |
|---|
| 2026.05.11 | ₩390,500 | ₩395,022 | ₩387,811 | ₩392,601 | +0.54% | 44.6만 |
|---|
| 2026.05.08 | ₩382,125 | ₩394,568 | ₩377,081 | ₩389,524 | +1.94% | 119.8만 |
|---|
| 2026.05.07 | ₩389,243 | ₩391,624 | ₩375,449 | ₩377,777 | -2.95% | 141만 |
|---|
| 2026.05.06 | ₩407,090 | ₩420,509 | ₩377,443 | ₩385,283 | -5.36% | 217.4만 |
|---|
| 2026.05.05 | ₩413,445 | ₩419,693 | ₩408,174 | ₩419,693 | +1.51% | 43.1만 |
|---|
| 2026.05.04 | ₩415,546 | ₩417,726 | ₩412,054 | ₩415,331 | -0.05% | 35만 |
|---|
| 2026.05.01 | ₩420,188 | ₩420,188 | ₩414,034 | ₩416,656 | -0.84% | 25만 |
|---|
| 2026.04.30 | ₩410,970 | ₩419,359 | ₩406,836 | ₩418,328 | +1.79% | 43만 |
|---|
| 2026.04.29 | ₩410,181 | ₩411,023 | ₩406,408 | ₩409,980 | -0.05% | 32.8만 |
|---|
| 2026.04.28 | ₩412,883 | ₩413,378 | ₩406,689 | ₩409,659 | -0.78% | 19.8만 |
|---|
| 2026.04.27 | ₩413,030 | ₩415,612 | ₩409,766 | ₩411,171 | -0.45% | 39.5만 |
|---|
| 2026.04.24 | ₩414,569 | ₩415,438 | ₩410,207 | ₩413,392 | -0.28% | 31.4만 |
|---|
| 2026.04.23 | ₩409,030 | ₩415,211 | ₩406,970 | ₩415,171 | +1.50% | 27.8만 |
|---|
| 2026.04.22 | ₩410,248 | ₩411,465 | ₩403,933 | ₩407,251 | -0.73% | 28.9만 |
|---|
| 2026.04.21 | ₩406,622 | ₩408,374 | ₩404,214 | ₩407,813 | +0.29% | 30.3만 |
|---|
| 2026.04.20 | ₩402,515 | ₩409,752 | ₩401,926 | ₩406,180 | +0.91% | 35.2만 |
|---|
| 2026.04.17 | ₩397,605 | ₩405,324 | ₩394,568 | ₩402,301 | +1.18% | 66.1만 |
|---|
| 2026.04.16 | ₩397,297 | ₩401,565 | ₩395,237 | ₩396,855 | -0.11% | 73.7만 |
|---|
| 2026.04.15 | ₩406,555 | ₩406,916 | ₩394,822 | ₩396,012 | -2.59% | 52.3만 |
|---|
| 2026.04.14 | ₩406,234 | ₩408,843 | ₩399,049 | ₩407,264 | +0.25% | 46.9만 |
|---|
| 2026.04.13 | ₩404,347 | ₩410,582 | ₩402,555 | ₩406,180 | +0.45% | 53.3만 |
|---|
| 2026.04.10 | ₩404,174 | ₩405,993 | ₩399,879 | ₩404,347 | +0.04% | 31만 |
|---|
| 2026.04.09 | ₩403,398 | ₩406,461 | ₩399,973 | ₩404,254 | +0.21% | 84.2만 |
|---|
| 2026.04.08 | ₩420,442 | ₩424,081 | ₩403,076 | ₩404,816 | -3.72% | 89.6만 |
|---|
| 2026.04.07 | ₩400,829 | ₩404,374 | ₩397,457 | ₩399,839 | -0.25% | 30만 |
|---|
| 2026.04.06 | ₩396,026 | ₩401,177 | ₩392,775 | ₩400,882 | +1.23% | 39.5만 |
|---|
| 2026.04.02 | ₩383,343 | ₩400,762 | ₩382,915 | ₩397,350 | +3.65% | 49.5만 |
|---|
| 2026.04.01 | ₩384,707 | ₩390,179 | ₩383,998 | ₩388,039 | +0.87% | 38.5만 |
|---|
| 2026.03.31 | ₩378,460 | ₩386,500 | ₩371,369 | ₩383,610 | +1.36% | 55.6만 |
|---|
| 2026.03.30 | ₩378,085 | ₩381,055 | ₩371,944 | ₩374,285 | -1.00% | 44만 |
|---|
| 2026.03.27 | ₩377,229 | ₩378,446 | ₩371,917 | ₩373,269 | -1.05% | 29.6만 |
|---|
| 2026.03.26 | ₩383,222 | ₩387,985 | ₩377,162 | ₩378,419 | -1.25% | 36.2만 |
|---|
| 2026.03.25 | ₩385,336 | ₩390,688 | ₩376,961 | ₩385,697 | +0.09% | 37.9만 |
|---|
| 2026.03.24 | ₩380,359 | ₩388,132 | ₩377,416 | ₩381,563 | +0.32% | 62.6만 |
|---|
| 2026.03.23 | ₩375,864 | ₩385,978 | ₩374,606 | ₩382,767 | +1.84% | 56.9만 |
|---|
| 2026.03.20 | ₩387,169 | ₩387,985 | ₩367,917 | ₩369,094 | -4.67% | 94.1만 |
|---|
| 2026.03.19 | ₩386,380 | ₩391,892 | ₩384,641 | ₩387,263 | +0.23% | 49.6만 |
|---|
| 2026.03.18 | ₩386,995 | ₩392,962 | ₩383,945 | ₩389,323 | +0.60% | 59.4만 |
|---|
| 2026.03.17 | ₩389,176 | ₩394,287 | ₩387,985 | ₩388,721 | -0.12% | 51.6만 |
|---|
| 2026.03.16 | ₩389,002 | ₩391,062 | ₩384,266 | ₩387,142 | -0.48% | 50.4만 |
|---|
| 2026.03.13 | ₩389,898 | ₩390,206 | ₩380,854 | ₩386,554 | -0.86% | 44.9만 |
|---|
| 2026.03.12 | ₩386,219 | ₩391,705 | ₩384,105 | ₩387,196 | +0.25% | 48.8만 |
|---|
| 2026.03.11 | ₩381,630 | ₩389,109 | ₩378,888 | ₩387,356 | +1.50% | 46.8만 |
|---|
| 2026.03.10 | ₩380,413 | ₩386,875 | ₩376,760 | ₩382,674 | +0.59% | 42.4만 |
|---|
| 2026.03.09 | ₩375,409 | ₩382,701 | ₩368,987 | ₩382,500 | +1.89% | 63만 |
|---|
| 2026.03.06 | ₩383,972 | ₩385,109 | ₩377,001 | ₩378,580 | -1.40% | 48.9만 |
|---|
| 2026.03.05 | ₩388,748 | ₩391,932 | ₩382,647 | ₩387,637 | -0.29% | 60.7만 |
|---|
| 2026.03.04 | ₩398,340 | ₩398,461 | ₩389,082 | ₩391,999 | -1.59% | 54.3만 |
|---|
| 2026.03.03 | ₩389,484 | ₩398,849 | ₩384,065 | ₩397,551 | +2.07% | 48.8만 |
|---|
| 2026.03.02 | ₩389,658 | ₩398,153 | ₩384,761 | ₩397,377 | +1.98% | 53.3만 |
|---|
| 2026.02.27 | ₩389,457 | ₩394,594 | ₩385,109 | ₩392,266 | +0.72% | 55.3만 |
|---|
| 2026.02.26 | ₩385,751 | ₩392,146 | ₩380,333 | ₩391,370 | +1.46% | 59만 |
|---|
| 2026.02.25 | ₩381,296 | ₩386,380 | ₩375,503 | ₩382,687 | +0.36% | 64.7만 |
|---|
| 2026.02.24 | ₩376,693 | ₩381,697 | ₩373,817 | ₩380,841 | +1.10% | 55.2만 |
|---|
| 2026.02.23 | ₩373,335 | ₩377,416 | ₩370,432 | ₩375,703 | +0.63% | 42.5만 |
|---|
| 2026.02.20 | ₩377,376 | ₩386,393 | ₩376,025 | ₩380,881 | +0.93% | 81.4만 |
|---|
| 2026.02.19 | ₩367,114 | ₩382,634 | ₩365,348 | ₩376,399 | +2.53% | 75.1만 |
|---|
| 2026.02.18 | ₩371,048 | ₩383,236 | ₩368,693 | ₩369,589 | -0.39% | 109.6만 |
|---|
| 2026.02.17 | ₩366,459 | ₩366,459 | ₩355,555 | ₩359,997 | -1.76% | 105.4만 |
|---|
| 2026.02.13 | ₩356,826 | ₩369,736 | ₩356,826 | ₩366,338 | +2.67% | 70.8만 |
|---|
| 2026.02.12 | ₩367,984 | ₩368,452 | ₩355,809 | ₩357,094 | -2.96% | 29.6만 |
|---|
| 2026.02.11 | ₩360,345 | ₩369,937 | ₩357,709 | ₩367,382 | +1.95% | 47.2만 |
|---|
| 2026.02.10 | ₩358,926 | ₩365,616 | ₩356,572 | ₩358,552 | -0.10% | 52.3만 |
|---|
| 2026.02.09 | ₩355,542 | ₩360,826 | ₩354,177 | ₩358,043 | +0.70% | 44.1만 |
|---|
| 2026.02.06 | ₩353,401 | ₩358,271 | ₩351,595 | ₩355,849 | +0.69% | 49.7만 |
|---|
| 2026.02.05 | ₩349,856 | ₩353,174 | ₩346,243 | ₩350,779 | +0.26% | 51.9만 |
|---|
| 2026.02.04 | ₩350,163 | ₩354,070 | ₩347,996 | ₩349,120 | -0.30% | 47만 |
|---|
| 2026.02.03 | ₩347,608 | ₩352,719 | ₩343,086 | ₩349,842 | +0.64% | 45.7만 |
|---|
| 2026.02.02 | ₩347,728 | ₩351,608 | ₩344,076 | ₩349,695 | +0.57% | 43.9만 |
|---|
| 2026.01.30 | ₩341,962 | ₩348,799 | ₩340,397 | ₩347,728 | +1.69% | 35.3만 |
|---|
| 2026.01.29 | ₩348,049 | ₩348,264 | ₩341,467 | ₩345,387 | -0.76% | 30.3만 |
|---|
| 2026.01.28 | ₩347,608 | ₩348,397 | ₩342,109 | ₩346,043 | -0.45% | 55.6만 |
|---|
| 2026.01.27 | ₩348,678 | ₩349,869 | ₩346,444 | ₩348,585 | -0.03% | 23.6만 |
|---|
| 2026.01.26 | ₩349,227 | ₩349,896 | ₩346,618 | ₩348,237 | -0.28% | 30.7만 |
|---|
| 2026.01.23 | ₩349,856 | ₩350,030 | ₩346,230 | ₩347,193 | -0.76% | 25.8만 |
|---|
| 2026.01.22 | ₩351,367 | ₩352,531 | ₩345,334 | ₩349,802 | -0.45% | 52.9만 |
|---|
| 2026.01.21 | ₩344,504 | ₩353,548 | ₩343,407 | ₩349,909 | +1.57% | 40.5만 |
|---|
| 2026.01.20 | ₩349,775 | ₩349,775 | ₩342,056 | ₩342,912 | -1.96% | 47.6만 |
|---|
| 2026.01.16 | ₩353,374 | ₩355,461 | ₩348,183 | ₩353,307 | -0.02% | 51.4만 |
|---|
| 2026.01.15 | ₩347,742 | ₩358,846 | ₩345,227 | ₩357,214 | +2.72% | 85.1만 |
|---|
| 2026.01.14 | ₩338,965 | ₩346,939 | ₩338,965 | ₩346,511 | +2.23% | 44만 |
|---|
| 2026.01.13 | ₩342,042 | ₩342,952 | ₩337,614 | ₩339,929 | -0.62% | 44.8만 |
|---|
| 2026.01.12 | ₩338,484 | ₩344,410 | ₩335,554 | ₩341,949 | +1.02% | 50만 |
|---|
| 2026.01.09 | ₩331,433 | ₩340,424 | ₩331,125 | ₩339,046 | +2.30% | 67.4만 |
|---|
| 2026.01.08 | ₩324,824 | ₩334,350 | ₩324,596 | ₩331,112 | +1.94% | 37만 |
|---|
| 2026.01.07 | ₩328,650 | ₩333,654 | ₩324,275 | ₩325,372 | -1.00% | 29.7만 |
|---|
| 2026.01.06 | ₩324,797 | ₩330,403 | ₩322,389 | ₩327,660 | +0.88% | 42.6만 |
|---|
| 2026.01.05 | ₩325,493 | ₩328,583 | ₩321,479 | ₩326,630 | +0.35% | 34.8만 |
|---|
| 2026.01.02 | ₩313,305 | ₩327,567 | ₩312,703 | ₩325,694 | +3.95% | 45.3만 |
|---|
| 2025.12.31 | ₩317,211 | ₩318,549 | ₩312,382 | ₩313,706 | -1.11% | 20.1만 |
|---|
| 2025.12.30 | ₩320,543 | ₩321,131 | ₩317,920 | ₩318,121 | -0.76% | 16.1만 |
|---|
| 2025.12.29 | ₩322,536 | ₩322,737 | ₩319,753 | ₩321,372 | -0.36% | 21.2만 |
|---|
| 2025.12.26 | ₩321,559 | ₩322,871 | ₩320,061 | ₩322,202 | +0.20% | 10.3만 |
|---|
| 2025.12.24 | ₩321,493 | ₩323,031 | ₩319,727 | ₩321,345 | -0.05% | 18.8만 |
|---|
| 2025.12.23 | ₩320,476 | ₩323,513 | ₩318,737 | ₩320,824 | +0.11% | 25.6만 |
|---|
| 2025.12.22 | ₩320,690 | ₩323,566 | ₩318,161 | ₩319,753 | -0.29% | 52.7만 |
|---|
| 2025.12.19 | ₩319,566 | ₩323,847 | ₩318,803 | ₩320,155 | +0.18% | 73.6만 |
|---|
| 2025.12.18 | ₩320,008 | ₩324,423 | ₩318,108 | ₩319,392 | -0.19% | 34.4만 |
|---|
| 2025.12.17 | ₩319,633 | ₩323,392 | ₩317,907 | ₩318,175 | -0.46% | 24.4만 |
|---|
| 2025.12.16 | ₩322,509 | ₩323,754 | ₩320,222 | ₩321,118 | -0.43% | 36.8만 |
|---|
| 2025.12.15 | ₩324,436 | ₩324,958 | ₩320,181 | ₩322,041 | -0.74% | 54만 |
|---|
| 2025.12.12 | ₩325,239 | ₩325,239 | ₩321,292 | ₩323,553 | -0.52% | 30.9만 |
|---|
| 2025.12.11 | ₩320,476 | ₩325,801 | ₩320,476 | ₩323,366 | +0.90% | 34.3만 |
|---|
| 2025.12.10 | ₩317,345 | ₩321,466 | ₩314,562 | ₩319,472 | +0.67% | 39.4만 |
|---|
| 2025.12.09 | ₩320,409 | ₩322,964 | ₩317,131 | ₩317,412 | -0.94% | 57.9만 |
|---|
| 2025.12.08 | ₩317,599 | ₩321,399 | ₩315,994 | ₩319,740 | +0.67% | 49.8만 |
|---|
| 2025.12.05 | ₩316,368 | ₩318,509 | ₩313,198 | ₩317,559 | +0.38% | 33.9만 |
|---|
| 2025.12.04 | ₩317,506 | ₩319,526 | ₩314,736 | ₩316,221 | -0.40% | 36.4만 |
|---|
| 2025.12.03 | ₩319,753 | ₩321,091 | ₩312,823 | ₩317,091 | -0.83% | 68.8만 |
|---|
| 2025.12.02 | ₩307,191 | ₩324,008 | ₩305,813 | ₩320,489 | +4.33% | 132.4만 |
|---|
| 2025.12.01 | ₩303,110 | ₩310,201 | ₩303,110 | ₩305,759 | +0.87% | 84.2만 |
|---|
| 2025.11.28 | ₩305,130 | ₩306,709 | ₩301,893 | ₩304,448 | -0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩300,006 | ₩305,826 | ₩297,143 | ₩303,806 | +1.27% | 59만 |
|---|
| 2025.11.25 | ₩288,541 | ₩301,344 | ₩286,106 | ₩299,498 | +3.80% | 86.5만 |
|---|
| 2025.11.24 | ₩288,929 | ₩291,845 | ₩287,002 | ₩287,724 | -0.42% | 63.7만 |
|---|
| 2025.11.21 | ₩281,998 | ₩290,681 | ₩280,380 | ₩290,373 | +2.97% | 83.7만 |
|---|
| 2025.11.20 | ₩284,968 | ₩285,878 | ₩276,941 | ₩279,777 | -1.82% | 73.2만 |
|---|
| 2025.11.19 | ₩280,286 | ₩285,477 | ₩277,155 | ₩283,871 | +1.28% | 90.6만 |
|---|
| 2025.11.18 | ₩269,850 | ₩280,714 | ₩269,369 | ₩279,992 | +3.76% | 63.7만 |
|---|
| 2025.11.17 | ₩274,332 | ₩276,312 | ₩269,516 | ₩269,891 | -1.62% | 36.3만 |
|---|
| 2025.11.14 | ₩271,041 | ₩276,486 | ₩271,041 | ₩275,403 | +1.61% | 49.4만 |
|---|
| 2025.11.13 | ₩277,262 | ₩280,099 | ₩272,767 | ₩273,315 | -1.42% | 52.1만 |
|---|
| 2025.11.12 | ₩278,038 | ₩280,901 | ₩277,182 | ₩278,145 | +0.04% | 62.7만 |
|---|
| 2025.11.11 | ₩277,503 | ₩279,323 | ₩274,185 | ₩277,356 | -0.05% | 35.4만 |
|---|
| 2025.11.10 | ₩277,249 | ₩279,938 | ₩272,901 | ₩276,968 | -0.10% | 61.5만 |
|---|
| 2025.11.07 | ₩274,292 | ₩279,055 | ₩272,125 | ₩278,185 | +1.42% | 60.9만 |
|---|
| 2025.11.06 | ₩276,299 | ₩278,694 | ₩272,580 | ₩274,426 | -0.68% | 56.9만 |
|---|
| 2025.11.05 | ₩278,065 | ₩280,620 | ₩275,871 | ₩276,847 | -0.44% | 52.7만 |
|---|
| 2025.11.04 | ₩280,647 | ₩280,875 | ₩275,389 | ₩279,336 | -0.47% | 44.4만 |
|---|
| 2025.11.03 | ₩281,918 | ₩281,945 | ₩275,777 | ₩279,229 | -0.95% | 70.7만 |
|---|
| 2025.10.31 | ₩286,025 | ₩287,644 | ₩278,132 | ₩281,637 | -1.53% | 126.7만 |
|---|
| 2025.10.30 | ₩290,721 | ₩296,942 | ₩284,045 | ₩288,059 | -0.92% | 128.9만 |
|---|
| 2025.10.29 | ₩285,597 | ₩305,492 | ₩284,902 | ₩291,551 | +2.08% | 260.9만 |
|---|
| 2025.10.28 | ₩321,787 | ₩331,888 | ₩319,553 | ₩329,373 | +2.36% | 63.8만 |
|---|
| 2025.10.27 | ₩328,289 | ₩330,456 | ₩322,295 | ₩324,061 | -1.29% | 49만 |
|---|
| 2025.10.24 | ₩327,888 | ₩331,259 | ₩325,118 | ₩328,262 | +0.11% | 53.4만 |
|---|
| 2025.10.23 | ₩317,425 | ₩326,336 | ₩315,258 | ₩325,894 | +2.67% | 48.2만 |
|---|
| 2025.10.22 | ₩321,105 | ₩324,650 | ₩316,154 | ₩316,328 | -1.49% | 39.8만 |
|---|
| 2025.10.21 | ₩325,158 | ₩325,158 | ₩320,168 | ₩320,342 | -1.48% | 33만 |
|---|
| 2025.10.20 | ₩317,813 | ₩326,510 | ₩317,813 | ₩325,613 | +2.45% | 73만 |
|---|
| 2025.10.17 | ₩310,923 | ₩317,399 | ₩309,171 | ₩317,345 | +2.07% | 63.8만 |
|---|
| 2025.10.16 | ₩310,870 | ₩311,632 | ₩305,893 | ₩310,522 | -0.11% | 59.3만 |
|---|
| 2025.10.15 | ₩315,967 | ₩319,098 | ₩305,599 | ₩310,187 | -1.83% | 55.1만 |
|---|
| 2025.10.14 | ₩315,485 | ₩320,101 | ₩313,639 | ₩315,726 | +0.08% | 45.1만 |
|---|
| 2025.10.13 | ₩312,863 | ₩318,068 | ₩310,977 | ₩317,037 | +1.33% | 65.7만 |
|---|
| 2025.10.10 | ₩311,191 | ₩314,977 | ₩307,351 | ₩312,997 | +0.58% | 73.7만 |
|---|