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 | ₩431,710 | ₩431,710 | ₩422,341 | ₩423,571 | -1.89% | 23.1만 |
| 2026.10.08 | ₩423,651 | ₩426,818 | ₩421,205 | ₩424,119 | +0.11% | 23.8만 |
| 2026.10.07 | ₩424,065 | ₩428,128 | ₩421,071 | ₩421,713 | -0.55% | 42.6만 |
| 2026.10.06 | ₩430,440 | ₩432,498 | ₩423,477 | ₩425,081 | -1.25% | 39.9만 |
| 2026.10.05 | ₩425,682 | ₩437,644 | ₩422,782 | ₩430,841 | +1.21% | 48.1만 |
| 2026.10.02 | ₩419,107 | ₩427,406 | ₩417,931 | ₩425,682 | +1.57% | 42.4만 |
| 2026.10.01 | ₩414,309 | ₩419,521 | ₩412,064 | ₩417,663 | +0.81% | 32.6만 |
| 2026.09.30 | ₩417,637 | ₩418,706 | ₩412,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414,616 |
| -0.72% |
| 41.7만 |
| 2026.09.29 | ₩414,362 | ₩418,839 | ₩413,881 | ₩416,554 | +0.53% | 28.3만 |
|---|
| 2026.09.28 | ₩418,572 | ₩421,994 | ₩417,102 | ₩418,666 | +0.02% | 34.5만 |
|---|
| 2026.09.25 | ₩421,673 | ₩423,170 | ₩415,792 | ₩418,372 | -0.78% | 31.1만 |
|---|
| 2026.09.24 | ₩419,949 | ₩426,043 | ₩419,187 | ₩422,421 | +0.59% | 43.7만 |
|---|
| 2026.09.23 | ₩418,786 | ₩421,646 | ₩415,231 | ₩418,519 | -0.06% | 43만 |
|---|
| 2026.09.22 | — | — | — | ₩418,118 | — | — |
|---|
| 2026.09.21 | ₩421,459 | ₩424,533 | ₩414,055 | ₩416,220 | -1.24% | 44.7만 |
|---|
| 2026.09.18 | ₩423,905 | ₩424,332 | ₩416,821 | ₩422,060 | -0.44% | 53.8만 |
|---|
| 2026.09.17 | ₩428,930 | ₩430,707 | ₩421,285 | ₩421,726 | -1.68% | 34.6만 |
|---|
| 2026.09.15 | — | — | — | ₩425,268 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩431,442 | — | — |
|---|
| 2026.09.08 | ₩423,250 | ₩426,618 | ₩420,056 | ₩423,838 | +0.14% | 40.3만 |
|---|
| 2026.09.04 | ₩421,820 | ₩426,123 | ₩420,817 | ₩423,798 | +0.47% | 22.4만 |
|---|
| 2026.09.03 | ₩424,012 | ₩428,021 | ₩420,417 | ₩425,869 | +0.44% | 27.4만 |
|---|
| 2026.09.02 | ₩420,363 | ₩424,867 | ₩414,990 | ₩421,285 | +0.22% | 49.5만 |
|---|
| 2026.09.01 | ₩422,689 | ₩426,324 | ₩419,414 | ₩421,325 | -0.32% | 36.4만 |
|---|
| 2026.08.31 | ₩415,605 | ₩421,833 | ₩414,309 | ₩421,325 | +1.38% | 55만 |
|---|
| 2026.08.28 | ₩417,610 | ₩417,663 | ₩412,411 | ₩415,258 | -0.56% | 37.9만 |
|---|
| 2026.08.27 | ₩417,423 | ₩419,548 | ₩412,237 | ₩416,728 | -0.17% | 26.6만 |
|---|
| 2026.08.26 | ₩411,636 | ₩420,724 | ₩411,636 | ₩419,214 | +1.84% | 32.1만 |
|---|
| 2026.08.25 | ₩420,136 | ₩421,406 | ₩412,090 | ₩412,277 | -1.87% | 26.8만 |
|---|
| 2026.08.24 | ₩422,328 | ₩423,397 | ₩415,445 | ₩419,307 | -0.72% | 36.3만 |
|---|
| 2026.08.21 | ₩432,325 | ₩432,325 | ₩420,350 | ₩422,301 | -2.32% | 31.5만 |
|---|
| 2026.08.20 | ₩433,113 | ₩439,274 | ₩430,066 | ₩430,280 | -0.65% | 52.9만 |
|---|
| 2026.08.19 | ₩428,983 | ₩436,668 | ₩426,230 | ₩434,650 | +1.32% | 71.8만 |
|---|
| 2026.08.18 | ₩435,759 | ₩436,895 | ₩425,081 | ₩427,005 | -2.01% | 54.5만 |
|---|
| 2026.08.17 | ₩428,101 | ₩436,307 | ₩426,645 | ₩435,759 | +1.79% | 58.3만 |
|---|
| 2026.08.14 | ₩429,946 | ₩431,964 | ₩426,444 | ₩430,320 | +0.09% | 55.3만 |
|---|
| 2026.08.13 | ₩424,132 | ₩428,596 | ₩422,956 | ₩427,994 | +0.91% | 53.5만 |
|---|
| 2026.08.12 | ₩415,899 | ₩426,163 | ₩415,031 | ₩423,196 | +1.75% | 51.8만 |
|---|
| 2026.08.11 | ₩414,509 | ₩419,708 | ₩414,282 | ₩416,380 | +0.45% | 25.4만 |
|---|
| 2026.08.10 | ₩413,066 | ₩420,189 | ₩410,593 | ₩414,309 | +0.30% | 40.7만 |
|---|
| 2026.08.07 | ₩410,968 | ₩414,589 | ₩409,671 | ₩411,863 | +0.22% | 34.6만 |
|---|
| 2026.08.06 | ₩416,888 | ₩421,673 | ₩410,928 | ₩411,155 | -1.38% | 31.6만 |
|---|
| 2026.08.05 | ₩417,824 | ₩421,339 | ₩409,137 | ₩413,293 | -1.08% | 40.7만 |
|---|
| 2026.08.04 | ₩413,961 | ₩416,781 | ₩405,568 | ₩415,124 | +0.28% | 50.6만 |
|---|
| 2026.08.03 | ₩418,532 | ₩423,704 | ₩415,231 | ₩415,619 | -0.70% | 41.7만 |
|---|
| 2026.07.31 | ₩423,651 | ₩424,653 | ₩417,383 | ₩418,158 | -1.30% | 37.2만 |
|---|
| 2026.07.30 | ₩437,096 | ₩437,149 | ₩415,111 | ₩423,865 | -3.03% | 72.4만 |
|---|
| 2026.07.29 | ₩442,335 | ₩448,977 | ₩428,395 | ₩436,147 | -1.40% | 149만 |
|---|
| 2026.07.28 | ₩407,012 | ₩409,431 | ₩400,730 | ₩405,849 | -0.29% | 67.7만 |
|---|
| 2026.07.27 | ₩409,979 | ₩416,060 | ₩400,757 | ₩403,283 | -1.63% | 51.2만 |
|---|
| 2026.07.24 | ₩409,898 | ₩413,627 | ₩405,755 | ₩405,942 | -0.97% | 41.8만 |
|---|
| 2026.07.23 | ₩408,883 | ₩412,785 | ₩406,865 | ₩409,591 | +0.17% | 31.1만 |
|---|
| 2026.07.22 | ₩408,575 | ₩413,721 | ₩408,241 | ₩409,324 | +0.18% | 29.7만 |
|---|
| 2026.07.21 | ₩411,409 | ₩412,184 | ₩399,821 | ₩407,840 | -0.87% | 40.7만 |
|---|
| 2026.07.20 | ₩417,543 | ₩420,831 | ₩413,761 | ₩414,603 | -0.70% | 44만 |
|---|
| 2026.07.17 | ₩415,298 | ₩416,968 | ₩410,527 | ₩415,084 | -0.05% | 84.7만 |
|---|
| 2026.07.16 | ₩407,453 | ₩416,126 | ₩404,446 | ₩415,071 | +1.87% | 49만 |
|---|
| 2026.07.15 | ₩407,252 | ₩408,829 | ₩403,416 | ₩405,448 | -0.44% | 32.4만 |
|---|
| 2026.07.14 | ₩405,889 | ₩410,928 | ₩402,828 | ₩407,840 | +0.48% | 34만 |
|---|
| 2026.07.13 | ₩407,252 | ₩412,264 | ₩405,435 | ₩405,809 | -0.35% | 35만 |
|---|
| 2026.07.10 | ₩405,541 | ₩407,586 | ₩402,989 | ₩406,464 | +0.23% | 35.5만 |
|---|
| 2026.07.09 | ₩400,957 | ₩406,958 | ₩399,461 | ₩403,497 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩398,338 | ₩403,002 | ₩394,716 | ₩402,227 | +0.98% | 39.2만 |
|---|
| 2026.07.07 | ₩395,905 | ₩399,260 | ₩391,669 | ₩398,177 | +0.57% | 23만 |
|---|
| 2026.07.06 | ₩390,038 | ₩396,908 | ₩388,368 | ₩393,674 | +0.93% | 35.4만 |
|---|
| 2026.07.02 | ₩390,560 | ₩391,869 | ₩382,460 | ₩389,183 | -0.35% | 42.7만 |
|---|
| 2026.07.01 | ₩396,694 | ₩398,231 | ₩388,167 | ₩388,568 | -2.05% | 45만 |
|---|
| 2026.06.30 | ₩400,302 | ₩402,027 | ₩395,505 | ₩399,273 | -0.26% | 45.4만 |
|---|
| 2026.06.29 | ₩400,944 | ₩404,459 | ₩398,338 | ₩400,677 | -0.07% | 41만 |
|---|
| 2026.06.26 | ₩400,944 | ₩404,325 | ₩397,763 | ₩403,149 | +0.55% | 71.3만 |
|---|
| 2026.06.25 | ₩400,944 | ₩408,241 | ₩396,935 | ₩400,129 | -0.20% | 45.4만 |
|---|
| 2026.06.24 | ₩389,637 | ₩400,730 | ₩384,532 | ₩399,313 | +2.48% | 55만 |
|---|
| 2026.06.23 | ₩383,864 | ₩388,501 | ₩377,409 | ₩387,405 | +0.92% | 45.8만 |
|---|
| 2026.06.22 | ₩384,118 | ₩391,348 | ₩382,073 | ₩386,724 | +0.68% | 39만 |
|---|
| 2026.06.18 | ₩385,628 | ₩389,370 | ₩381,672 | ₩385,708 | +0.02% | 53.5만 |
|---|
| 2026.06.17 | ₩386,163 | ₩391,495 | ₩382,674 | ₩383,904 | -0.58% | 45.5만 |
|---|
| 2026.06.16 | ₩380,108 | ₩388,822 | ₩378,090 | ₩388,408 | +2.18% | 51.4만 |
|---|
| 2026.06.15 | ₩386,550 | ₩393,339 | ₩378,504 | ₩379,600 | -1.80% | 53.1만 |
|---|
| 2026.06.12 | ₩384,452 | ₩386,697 | ₩380,416 | ₩384,612 | +0.04% | 90.4만 |
|---|
| 2026.06.11 | ₩387,833 | ₩391,321 | ₩381,832 | ₩383,276 | -1.18% | 33.2만 |
|---|
| 2026.06.10 | ₩388,314 | ₩395,491 | ₩384,438 | ₩385,762 | -0.66% | 50.1만 |
|---|
| 2026.06.09 | ₩374,816 | ₩387,646 | ₩374,161 | ₩384,893 | +2.69% | 51.3만 |
|---|
| 2026.06.08 | ₩378,438 | ₩380,376 | ₩371,608 | ₩372,023 | -1.70% | 51만 |
|---|
| 2026.06.05 | ₩384,131 | ₩387,232 | ₩377,248 | ₩378,264 | -1.53% | 37.1만 |
|---|
| 2026.06.04 | ₩386,791 | ₩391,027 | ₩381,177 | ₩383,436 | -0.87% | 41.8만 |
|---|
| 2026.06.03 | ₩369,002 | ₩383,556 | ₩368,962 | ₩383,075 | +3.81% | 48.4만 |
|---|
| 2026.06.02 | ₩375,564 | ₩377,235 | ₩366,730 | ₩368,855 | -1.79% | 56.7만 |
|---|
| 2026.06.01 | ₩375,685 | ₩378,451 | ₩374,214 | ₩375,551 | -0.04% | 44.4만 |
|---|
| 2026.05.29 | ₩377,048 | ₩379,854 | ₩373,934 | ₩375,591 | -0.39% | 58.9만 |
|---|
| 2026.05.28 | ₩381,044 | ₩381,044 | ₩373,185 | ₩375,163 | -1.54% | 43.7만 |
|---|
| 2026.05.27 | ₩379,199 | ₩381,298 | ₩374,388 | ₩377,903 | -0.34% | 68.6만 |
|---|
| 2026.05.26 | ₩384,599 | ₩388,127 | ₩379,119 | ₩383,129 | -0.38% | 41.7만 |
|---|
| 2026.05.22 | ₩378,946 | ₩384,078 | ₩375,484 | ₩383,463 | +1.19% | 33.9만 |
|---|
| 2026.05.21 | ₩384,572 | ₩384,572 | ₩376,968 | ₩377,636 | -1.80% | 60.7만 |
|---|
| 2026.05.20 | ₩390,319 | ₩395,558 | ₩386,243 | ₩389,450 | -0.22% | 47.8만 |
|---|
| 2026.05.19 | ₩403,189 | ₩405,301 | ₩389,504 | ₩390,225 | -3.22% | 87만 |
|---|
| 2026.05.18 | ₩407,038 | ₩411,609 | ₩401,251 | ₩403,229 | -0.94% | 46.8만 |
|---|
| 2026.05.15 | ₩411,355 | ₩412,518 | ₩403,189 | ₩405,969 | -1.31% | 71.2만 |
|---|
| 2026.05.14 | ₩409,324 | ₩412,451 | ₩406,691 | ₩412,170 | +0.70% | 41.4만 |
|---|
| 2026.05.13 | ₩397,429 | ₩406,250 | ₩394,449 | ₩404,887 | +1.88% | 46.4만 |
|---|
| 2026.05.12 | ₩392,805 | ₩397,924 | ₩391,976 | ₩396,119 | +0.84% | 54.8만 |
|---|
| 2026.05.11 | ₩390,092 | ₩394,609 | ₩387,405 | ₩392,190 | +0.54% | 44.6만 |
|---|
| 2026.05.08 | ₩381,725 | ₩394,155 | ₩376,687 | ₩389,116 | +1.94% | 119.8만 |
|---|
| 2026.05.07 | ₩388,835 | ₩391,214 | ₩375,056 | ₩377,382 | -2.95% | 141만 |
|---|
| 2026.05.06 | ₩406,664 | ₩420,069 | ₩377,048 | ₩384,880 | -5.36% | 217.4만 |
|---|
| 2026.05.05 | ₩413,012 | ₩419,254 | ₩407,747 | ₩419,254 | +1.51% | 43.1만 |
|---|
| 2026.05.04 | ₩415,111 | ₩417,289 | ₩411,622 | ₩414,897 | -0.05% | 35만 |
|---|
| 2026.05.01 | ₩419,748 | ₩419,748 | ₩413,600 | ₩416,220 | -0.84% | 25만 |
|---|
| 2026.04.30 | ₩410,540 | ₩418,920 | ₩406,410 | ₩417,891 | +1.79% | 43만 |
|---|
| 2026.04.29 | ₩409,751 | ₩410,593 | ₩405,983 | ₩409,551 | -0.05% | 32.8만 |
|---|
| 2026.04.28 | ₩412,451 | ₩412,946 | ₩406,263 | ₩409,230 | -0.78% | 19.8만 |
|---|
| 2026.04.27 | ₩412,598 | ₩415,178 | ₩409,337 | ₩410,740 | -0.45% | 39.5만 |
|---|
| 2026.04.24 | ₩414,135 | ₩415,004 | ₩409,778 | ₩412,959 | -0.28% | 31.4만 |
|---|
| 2026.04.23 | ₩408,602 | ₩414,777 | ₩406,544 | ₩414,736 | +1.50% | 27.8만 |
|---|
| 2026.04.22 | ₩409,818 | ₩411,034 | ₩403,510 | ₩406,825 | -0.73% | 28.9만 |
|---|
| 2026.04.21 | ₩406,196 | ₩407,947 | ₩403,791 | ₩407,386 | +0.29% | 30.3만 |
|---|
| 2026.04.20 | ₩402,093 | ₩409,324 | ₩401,505 | ₩405,755 | +0.91% | 35.2만 |
|---|
| 2026.04.17 | ₩397,188 | ₩404,900 | ₩394,155 | ₩401,880 | +1.18% | 66.1만 |
|---|
| 2026.04.16 | ₩396,881 | ₩401,144 | ₩394,823 | ₩396,440 | -0.11% | 73.7만 |
|---|
| 2026.04.15 | ₩406,130 | ₩406,490 | ₩394,409 | ₩395,598 | -2.59% | 52.3만 |
|---|
| 2026.04.14 | ₩405,809 | ₩408,415 | ₩398,632 | ₩406,838 | +0.25% | 46.9만 |
|---|
| 2026.04.13 | ₩403,924 | ₩410,152 | ₩402,133 | ₩405,755 | +0.45% | 53.3만 |
|---|
| 2026.04.10 | ₩403,751 | ₩405,568 | ₩399,461 | ₩403,924 | +0.04% | 31만 |
|---|
| 2026.04.09 | ₩402,975 | ₩406,036 | ₩399,554 | ₩403,831 | +0.21% | 84.2만 |
|---|
| 2026.04.08 | ₩420,002 | ₩423,637 | ₩402,655 | ₩404,392 | -3.72% | 89.6만 |
|---|
| 2026.04.07 | ₩400,409 | ₩403,951 | ₩397,041 | ₩399,420 | -0.25% | 30만 |
|---|
| 2026.04.06 | ₩395,611 | ₩400,757 | ₩392,364 | ₩400,463 | +1.23% | 39.5만 |
|---|
| 2026.04.02 | ₩382,942 | ₩400,343 | ₩382,514 | ₩396,935 | +3.65% | 49.5만 |
|---|
| 2026.04.01 | ₩384,305 | ₩389,771 | ₩383,596 | ₩387,633 | +0.87% | 38.5만 |
|---|
| 2026.03.31 | ₩378,063 | ₩386,096 | ₩370,980 | ₩383,209 | +1.36% | 55.6만 |
|---|
| 2026.03.30 | ₩377,689 | ₩380,656 | ₩371,555 | ₩373,894 | -1.00% | 44만 |
|---|
| 2026.03.27 | ₩376,834 | ₩378,050 | ₩371,528 | ₩372,878 | -1.05% | 29.6만 |
|---|
| 2026.03.26 | ₩382,821 | ₩387,579 | ₩376,767 | ₩378,023 | -1.25% | 36.2만 |
|---|
| 2026.03.25 | ₩384,933 | ₩390,279 | ₩376,567 | ₩385,294 | +0.09% | 37.9만 |
|---|
| 2026.03.24 | ₩379,961 | ₩387,726 | ₩377,021 | ₩381,164 | +0.32% | 62.6만 |
|---|
| 2026.03.23 | ₩375,471 | ₩385,574 | ₩374,214 | ₩382,367 | +1.84% | 56.9만 |
|---|
| 2026.03.20 | ₩386,764 | ₩387,579 | ₩367,532 | ₩368,708 | -4.67% | 94.1만 |
|---|
| 2026.03.19 | ₩385,975 | ₩391,482 | ₩384,238 | ₩386,857 | +0.23% | 49.6만 |
|---|
| 2026.03.18 | ₩386,590 | ₩392,551 | ₩383,543 | ₩388,916 | +0.60% | 59.4만 |
|---|
| 2026.03.17 | ₩388,769 | ₩393,874 | ₩387,579 | ₩388,314 | -0.12% | 51.6만 |
|---|
| 2026.03.16 | ₩388,595 | ₩390,653 | ₩383,864 | ₩386,737 | -0.48% | 50.4만 |
|---|
| 2026.03.13 | ₩389,490 | ₩389,798 | ₩380,456 | ₩386,149 | -0.86% | 44.9만 |
|---|
| 2026.03.12 | ₩385,815 | ₩391,295 | ₩383,703 | ₩386,791 | +0.25% | 48.8만 |
|---|
| 2026.03.11 | ₩381,231 | ₩388,702 | ₩378,491 | ₩386,951 | +1.50% | 46.8만 |
|---|
| 2026.03.10 | ₩380,015 | ₩386,470 | ₩376,366 | ₩382,273 | +0.59% | 42.4만 |
|---|
| 2026.03.09 | ₩375,016 | ₩382,300 | ₩368,601 | ₩382,100 | +1.89% | 63만 |
|---|
| 2026.03.06 | ₩383,570 | ₩384,706 | ₩376,607 | ₩378,184 | -1.40% | 48.9만 |
|---|
| 2026.03.05 | ₩388,341 | ₩391,522 | ₩382,247 | ₩387,232 | -0.29% | 60.7만 |
|---|
| 2026.03.04 | ₩397,924 | ₩398,044 | ₩388,675 | ₩391,589 | -1.59% | 54.3만 |
|---|
| 2026.03.03 | ₩389,076 | ₩398,431 | ₩383,663 | ₩397,135 | +2.07% | 48.8만 |
|---|
| 2026.03.02 | ₩389,250 | ₩397,736 | ₩384,358 | ₩396,961 | +1.98% | 53.3만 |
|---|
| 2026.02.27 | ₩389,049 | ₩394,181 | ₩384,706 | ₩391,856 | +0.72% | 55.3만 |
|---|
| 2026.02.26 | ₩385,347 | ₩391,736 | ₩379,935 | ₩390,960 | +1.46% | 59만 |
|---|
| 2026.02.25 | ₩380,897 | ₩385,975 | ₩375,110 | ₩382,287 | +0.36% | 64.7만 |
|---|
| 2026.02.24 | ₩376,299 | ₩381,298 | ₩373,426 | ₩380,442 | +1.10% | 55.2만 |
|---|
| 2026.02.23 | ₩372,945 | ₩377,021 | ₩370,045 | ₩375,310 | +0.63% | 42.5만 |
|---|
| 2026.02.20 | ₩376,981 | ₩385,989 | ₩375,631 | ₩380,482 | +0.93% | 81.4만 |
|---|
| 2026.02.19 | ₩366,730 | ₩382,233 | ₩364,966 | ₩376,005 | +2.53% | 75.1만 |
|---|
| 2026.02.18 | ₩370,659 | ₩382,835 | ₩368,307 | ₩369,203 | -0.39% | 109.6만 |
|---|
| 2026.02.17 | ₩366,075 | ₩366,075 | ₩355,183 | ₩359,620 | -1.76% | 105.4만 |
|---|
| 2026.02.13 | ₩356,453 | ₩369,350 | ₩356,453 | ₩365,955 | +2.67% | 70.8만 |
|---|
| 2026.02.12 | ₩367,599 | ₩368,067 | ₩355,437 | ₩356,720 | -2.96% | 29.6만 |
|---|
| 2026.02.11 | ₩359,968 | ₩369,550 | ₩357,335 | ₩366,997 | +1.95% | 47.2만 |
|---|
| 2026.02.10 | ₩358,551 | ₩365,233 | ₩356,199 | ₩358,177 | -0.10% | 52.3만 |
|---|
| 2026.02.09 | ₩355,170 | ₩360,449 | ₩353,806 | ₩357,669 | +0.70% | 44.1만 |
|---|
| 2026.02.06 | ₩353,031 | ₩357,896 | ₩351,227 | ₩355,477 | +0.69% | 49.7만 |
|---|
| 2026.02.05 | ₩349,490 | ₩352,804 | ₩345,881 | ₩350,412 | +0.26% | 51.9만 |
|---|
| 2026.02.04 | ₩349,797 | ₩353,699 | ₩347,632 | ₩348,754 | -0.30% | 47만 |
|---|
| 2026.02.03 | ₩347,244 | ₩352,350 | ₩342,727 | ₩349,476 | +0.64% | 45.7만 |
|---|
| 2026.02.02 | ₩347,365 | ₩351,240 | ₩343,716 | ₩349,329 | +0.57% | 43.9만 |
|---|
| 2026.01.30 | ₩341,604 | ₩348,434 | ₩340,041 | ₩347,365 | +1.69% | 35.3만 |
|---|
| 2026.01.29 | ₩347,685 | ₩347,899 | ₩341,110 | ₩345,026 | -0.76% | 30.3만 |
|---|
| 2026.01.28 | ₩347,244 | ₩348,033 | ₩341,751 | ₩345,681 | -0.45% | 55.6만 |
|---|
| 2026.01.27 | ₩348,313 | ₩349,503 | ₩346,082 | ₩348,220 | -0.03% | 23.6만 |
|---|
| 2026.01.26 | ₩348,861 | ₩349,530 | ₩346,255 | ₩347,872 | -0.28% | 30.7만 |
|---|
| 2026.01.23 | ₩349,490 | ₩349,663 | ₩345,868 | ₩346,830 | -0.76% | 25.8만 |
|---|
| 2026.01.22 | ₩351,000 | ₩352,162 | ₩344,972 | ₩349,436 | -0.45% | 52.9만 |
|---|
| 2026.01.21 | ₩344,144 | ₩353,178 | ₩343,048 | ₩349,543 | +1.57% | 40.5만 |
|---|
| 2026.01.20 | ₩349,409 | ₩349,409 | ₩341,698 | ₩342,553 | -1.96% | 47.6만 |
|---|
| 2026.01.16 | ₩353,004 | ₩355,089 | ₩347,819 | ₩352,938 | -0.02% | 51.4만 |
|---|
| 2026.01.15 | ₩347,378 | ₩358,471 | ₩344,865 | ₩356,840 | +2.72% | 85.1만 |
|---|
| 2026.01.14 | ₩338,611 | ₩346,576 | ₩338,611 | ₩346,148 | +2.23% | 44만 |
|---|
| 2026.01.13 | ₩341,684 | ₩342,593 | ₩337,261 | ₩339,573 | -0.62% | 44.8만 |
|---|
| 2026.01.12 | ₩338,129 | ₩344,050 | ₩335,203 | ₩341,591 | +1.02% | 50만 |
|---|
| 2026.01.09 | ₩331,086 | ₩340,067 | ₩330,779 | ₩338,691 | +2.30% | 67.4만 |
|---|
| 2026.01.08 | ₩324,484 | ₩334,000 | ₩324,257 | ₩330,765 | +1.94% | 37만 |
|---|
| 2026.01.07 | ₩328,306 | ₩333,305 | ₩323,936 | ₩325,032 | -1.00% | 29.7만 |
|---|
| 2026.01.06 | ₩324,457 | ₩330,057 | ₩322,052 | ₩327,317 | +0.88% | 42.6만 |
|---|
| 2026.01.05 | ₩325,152 | ₩328,239 | ₩321,143 | ₩326,288 | +0.35% | 34.8만 |
|---|
| 2026.01.02 | ₩312,977 | ₩327,224 | ₩312,375 | ₩325,353 | +3.95% | 45.3만 |
|---|
| 2025.12.31 | ₩316,879 | ₩318,216 | ₩312,055 | ₩313,378 | -1.11% | 20.1만 |
|---|
| 2025.12.30 | ₩320,207 | ₩320,795 | ₩317,588 | ₩317,788 | -0.76% | 16.1만 |
|---|
| 2025.12.29 | ₩322,199 | ₩322,399 | ₩319,419 | ₩321,036 | -0.36% | 21.2만 |
|---|
| 2025.12.26 | ₩321,223 | ₩322,533 | ₩319,726 | ₩321,864 | +0.20% | 10.3만 |
|---|
| 2025.12.24 | ₩321,156 | ₩322,693 | ₩319,392 | ₩321,009 | -0.05% | 18.8만 |
|---|
| 2025.12.23 | ₩320,140 | ₩323,174 | ₩318,403 | ₩320,488 | +0.11% | 25.6만 |
|---|
| 2025.12.22 | ₩320,354 | ₩323,228 | ₩317,828 | ₩319,419 | -0.29% | 52.7만 |
|---|
| 2025.12.19 | ₩319,232 | ₩323,508 | ₩318,470 | ₩319,820 | +0.18% | 73.6만 |
|---|
| 2025.12.18 | ₩319,673 | ₩324,083 | ₩317,775 | ₩319,058 | -0.19% | 34.4만 |
|---|
| 2025.12.17 | ₩319,298 | ₩323,054 | ₩317,574 | ₩317,842 | -0.46% | 24.4만 |
|---|
| 2025.12.16 | ₩322,172 | ₩323,415 | ₩319,886 | ₩320,782 | -0.43% | 36.8만 |
|---|
| 2025.12.15 | ₩324,096 | ₩324,618 | ₩319,846 | ₩321,704 | -0.74% | 54만 |
|---|
| 2025.12.12 | ₩324,898 | ₩324,898 | ₩320,956 | ₩323,214 | -0.52% | 30.9만 |
|---|
| 2025.12.11 | ₩320,140 | ₩325,460 | ₩320,140 | ₩323,027 | +0.90% | 34.3만 |
|---|
| 2025.12.10 | ₩317,013 | ₩321,129 | ₩314,233 | ₩319,138 | +0.67% | 39.4만 |
|---|
| 2025.12.09 | ₩320,074 | ₩322,626 | ₩316,799 | ₩317,080 | -0.94% | 57.9만 |
|---|
| 2025.12.08 | ₩317,267 | ₩321,063 | ₩315,663 | ₩319,405 | +0.67% | 49.8만 |
|---|
| 2025.12.05 | ₩316,037 | ₩318,176 | ₩312,870 | ₩317,227 | +0.38% | 33.9만 |
|---|
| 2025.12.04 | ₩317,173 | ₩319,192 | ₩314,407 | ₩315,890 | -0.40% | 36.4만 |
|---|
| 2025.12.03 | ₩319,419 | ₩320,755 | ₩312,496 | ₩316,759 | -0.83% | 68.8만 |
|---|
| 2025.12.02 | ₩306,869 | ₩323,669 | ₩305,493 | ₩320,154 | +4.33% | 132.4만 |
|---|
| 2025.12.01 | ₩302,793 | ₩309,876 | ₩302,793 | ₩305,439 | +0.87% | 84.2만 |
|---|
| 2025.11.28 | ₩304,811 | ₩306,388 | ₩301,577 | ₩304,129 | -0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩299,692 | ₩305,506 | ₩296,832 | ₩303,488 | +1.27% | 59만 |
|---|
| 2025.11.25 | ₩288,239 | ₩301,029 | ₩285,806 | ₩299,184 | +3.80% | 86.5만 |
|---|
| 2025.11.24 | ₩288,626 | ₩291,540 | ₩286,702 | ₩287,423 | -0.42% | 63.7만 |
|---|
| 2025.11.21 | ₩281,703 | ₩290,377 | ₩280,086 | ₩290,070 | +2.97% | 83.7만 |
|---|
| 2025.11.20 | ₩284,670 | ₩285,579 | ₩276,651 | ₩279,485 | -1.82% | 73.2만 |
|---|
| 2025.11.19 | ₩279,993 | ₩285,178 | ₩276,865 | ₩283,574 | +1.28% | 90.6만 |
|---|
| 2025.11.18 | ₩269,568 | ₩280,420 | ₩269,087 | ₩279,699 | +3.76% | 63.7만 |
|---|
| 2025.11.17 | ₩274,045 | ₩276,023 | ₩269,234 | ₩269,608 | -1.62% | 36.3만 |
|---|
| 2025.11.14 | ₩270,757 | ₩276,197 | ₩270,757 | ₩275,114 | +1.61% | 49.4만 |
|---|
| 2025.11.13 | ₩276,972 | ₩279,805 | ₩272,482 | ₩273,029 | -1.42% | 52.1만 |
|---|
| 2025.11.12 | ₩277,747 | ₩280,607 | ₩276,892 | ₩277,854 | +0.04% | 62.7만 |
|---|
| 2025.11.11 | ₩277,213 | ₩279,030 | ₩273,898 | ₩277,066 | -0.05% | 35.4만 |
|---|
| 2025.11.10 | ₩276,959 | ₩279,645 | ₩272,615 | ₩276,678 | -0.10% | 61.5만 |
|---|
| 2025.11.07 | ₩274,005 | ₩278,763 | ₩271,840 | ₩277,894 | +1.42% | 60.9만 |
|---|
| 2025.11.06 | ₩276,010 | ₩278,402 | ₩272,294 | ₩274,139 | -0.68% | 56.9만 |
|---|
| 2025.11.05 | ₩277,774 | ₩280,327 | ₩275,582 | ₩276,558 | -0.44% | 52.7만 |
|---|
| 2025.11.04 | ₩280,353 | ₩280,581 | ₩275,101 | ₩279,044 | -0.47% | 44.4만 |
|---|
| 2025.11.03 | ₩281,623 | ₩281,650 | ₩275,489 | ₩278,937 | -0.95% | 70.7만 |
|---|
| 2025.10.31 | ₩285,726 | ₩287,343 | ₩277,841 | ₩281,342 | -1.53% | 126.7만 |
|---|
| 2025.10.30 | ₩290,417 | ₩296,632 | ₩283,748 | ₩287,758 | -0.92% | 128.9만 |
|---|
| 2025.10.29 | ₩285,298 | ₩305,172 | ₩284,603 | ₩291,246 | +2.08% | 260.9만 |
|---|
| 2025.10.28 | ₩321,450 | ₩331,541 | ₩319,218 | ₩329,028 | +2.36% | 63.8만 |
|---|
| 2025.10.27 | ₩327,945 | ₩330,111 | ₩321,958 | ₩323,722 | -1.29% | 49만 |
|---|
| 2025.10.24 | ₩327,545 | ₩330,912 | ₩324,778 | ₩327,919 | +0.11% | 53.4만 |
|---|
| 2025.10.23 | ₩317,093 | ₩325,994 | ₩314,928 | ₩325,553 | +2.67% | 48.2만 |
|---|
| 2025.10.22 | ₩320,769 | ₩324,310 | ₩315,824 | ₩315,997 | -1.49% | 39.8만 |
|---|
| 2025.10.21 | ₩324,818 | ₩324,818 | ₩319,833 | ₩320,007 | -1.48% | 33만 |
|---|
| 2025.10.20 | ₩317,481 | ₩326,168 | ₩317,481 | ₩325,273 | +2.45% | 73만 |
|---|
| 2025.10.17 | ₩310,598 | ₩317,067 | ₩308,847 | ₩317,013 | +2.07% | 63.8만 |
|---|
| 2025.10.16 | ₩310,544 | ₩311,306 | ₩305,573 | ₩310,197 | -0.11% | 59.3만 |
|---|
| 2025.10.15 | ₩315,636 | ₩318,764 | ₩305,279 | ₩309,863 | -1.83% | 55.1만 |
|---|
| 2025.10.14 | ₩315,155 | ₩319,766 | ₩313,311 | ₩315,396 | +0.08% | 45.1만 |
|---|
| 2025.10.13 | ₩312,536 | ₩317,735 | ₩310,651 | ₩316,706 | +1.33% | 65.7만 |
|---|
| 2025.10.10 | ₩310,865 | ₩314,647 | ₩307,030 | ₩312,669 | +0.58% | 73.7만 |
|---|
| 2025.10.09 | ₩314,059 | ₩317,280 | ₩305,559 | ₩310,357 | -1.18% | 77.2만 |
|---|
| 2025.10.08 | ₩311,507 | ₩314,928 | ₩309,141 | ₩314,741 | +1.04% | 35.9만 |
|---|
| 2025.10.07 | ₩310,451 | ₩310,945 | ₩305,666 | ₩310,063 | -0.12% | 71.7만 |
|---|
| 2025.10.06 | ₩305,653 | ₩311,052 | ₩302,940 | ₩310,438 | +1.57% | 47.3만 |
|---|
| 2025.10.03 | ₩304,731 | ₩307,511 | ₩302,352 | ₩305,172 | +0.14% | 28.3만 |
|---|
| 2025.10.02 | ₩303,822 | ₩307,003 | ₩302,699 | ₩303,875 | +0.02% | 37.7만 |
|---|
| 2025.10.01 | ₩308,366 | ₩309,596 | ₩304,464 | ₩304,824 | -1.15% | 44.9만 |
|---|
| 2025.09.30 | ₩311,734 | ₩313,231 | ₩306,709 | ₩310,357 | -0.44% | 45.4만 |
|---|
| 2025.09.29 | ₩310,184 | ₩312,055 | ₩307,257 | ₩312,015 | +0.59% | 33.5만 |
|---|
| 2025.09.26 | ₩311,614 | ₩312,750 | ₩308,339 | ₩309,997 | -0.52% | 37.8만 |
|---|
| 2025.09.25 | ₩311,146 | ₩312,228 | ₩308,954 | ₩309,769 | -0.44% | 43.6만 |
|---|
| 2025.09.24 | ₩315,503 | ₩316,706 | ₩311,320 | ₩311,413 | -1.30% | 31.6만 |
|---|
| 2025.09.23 | ₩317,735 | ₩319,713 | ₩313,819 | ₩315,596 | -0.67% | 22.3만 |
|---|
| 2025.09.22 | ₩314,300 | ₩317,695 | ₩312,015 | ₩316,732 | +0.77% | 22.9만 |
|---|
| 2025.09.19 | ₩317,240 | ₩317,240 | ₩310,651 | ₩313,485 | -1.18% | 83.2만 |
|---|
| 2025.09.18 | ₩316,452 | ₩318,964 | ₩313,846 | ₩316,933 | +0.15% | 29.7만 |
|---|
| 2025.09.17 | ₩314,607 | ₩319,499 | ₩311,841 | ₩315,864 | +0.40% | 45.8만 |
|---|
| 2025.09.16 | ₩313,685 | ₩314,714 | ₩309,315 | ₩314,621 | +0.30% | 45.6만 |
|---|
| 2025.09.15 | ₩315,877 | ₩317,093 | ₩312,736 | ₩313,899 | -0.63% | 25만 |
|---|
| 2025.09.12 | ₩318,563 | ₩318,563 | ₩313,725 | ₩315,449 | -0.98% | 24.3만 |
|---|
| 2025.09.11 | ₩312,736 | ₩319,526 | ₩312,736 | ₩318,750 | +1.92% | 26.2만 |
|---|
| 2025.09.10 | ₩315,409 | ₩317,240 | ₩311,253 | ₩313,244 | -0.69% | 34.1만 |
|---|
| 2025.09.09 | ₩318,243 | ₩318,243 | ₩313,578 | ₩316,078 | -0.68% | 28.6만 |
|---|
| 2025.09.08 | ₩316,345 | ₩320,247 | ₩313,872 | ₩318,510 | +0.68% | 54만 |
|---|
| 2025.09.05 | ₩328,774 | ₩330,364 | ₩315,075 | ₩315,743 | -3.96% | 87만 |
|---|
| 2025.09.04 | ₩322,212 | ₩328,146 | ₩321,624 | ₩327,611 | +1.68% | 26.6만 |
|---|
| 2025.09.03 | ₩320,194 | ₩322,159 | ₩319,245 | ₩322,011 | +0.57% | 27만 |
|---|
| 2025.09.02 | ₩321,530 | ₩322,800 | ₩316,746 | ₩321,918 | +0.12% | 18.8만 |
|---|
| 2025.08.29 | ₩325,740 | ₩329,469 | ₩322,011 | ₩323,709 | -0.62% | 43.6만 |
|---|
| 2025.08.28 | ₩327,424 | ₩328,293 | ₩324,217 | ₩325,673 | -0.53% | 23.7만 |
|---|