시장 데이터를 불러오는 중
전체 종목
ClearSign Technologies Corporation - Common Stock 과거 주가
ClearSign Technologies Corporation - Common Stock · CLIR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearSign Technologies Corporation - Common Stock · CLIR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,181 | ₩4,449 | ₩4,181 | ₩4,301 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,382 | ₩4,596 | ₩4,167 | ₩4,167 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,342 | ₩4,543 | ₩4,342 | ₩4,422 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,422 | ₩5,052 | ₩4,409 | ₩4,422 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,730 | ₩5,012 | ₩4,422 | ₩4,422 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,784 | ₩4,878 | ₩4,569 | ₩4,703 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,462 | ₩5,038 | ₩4,368 | ₩4,757 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,038 | ₩5,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,757 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,891 | ₩5,226 | ₩4,891 | ₩4,998 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,690 | ₩4,971 | ₩4,409 | ₩4,891 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,811 | ₩4,824 | ₩4,529 | ₩4,623 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,717 | ₩4,998 | ₩4,569 | ₩4,636 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,038 | ₩5,373 | ₩4,650 | ₩4,744 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,052 | ₩5,306 | ₩5,025 | ₩5,025 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,159 | ₩5,427 | ₩5,079 | ₩5,079 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,971 | ₩5,226 | ₩4,971 | ₩5,159 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,824 | ₩5,025 | ₩4,824 | ₩4,837 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,199 | ₩5,333 | ₩4,690 | ₩4,717 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,092 | ₩5,601 | ₩5,079 | ₩5,414 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,320 | ₩5,722 | ₩5,092 | ₩5,159 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,481 | ₩5,601 | ₩5,012 | ₩5,400 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,561 | ₩5,735 | ₩5,226 | ₩5,414 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,909 | ₩5,909 | ₩5,655 | ₩5,655 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,360 | ₩6,325 | ₩5,360 | ₩5,775 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,333 | ₩5,561 | ₩5,226 | ₩5,239 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,722 | ₩5,789 | ₩5,293 | ₩5,494 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,655 | ₩5,963 | ₩5,494 | ₩5,695 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,628 | ₩5,628 | ₩5,561 | ₩5,561 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,829 | ₩5,842 | ₩5,655 | ₩5,708 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,137 | ₩6,365 | ₩5,990 | ₩5,990 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,298 | ₩6,445 | ₩6,030 | ₩6,070 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,258 | ₩6,432 | ₩6,124 | ₩6,244 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,539 | ₩6,620 | ₩6,177 | ₩6,298 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,936 | ₩6,553 | ₩5,829 | ₩6,486 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,628 | ₩6,110 | ₩5,481 | ₩6,003 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,070 | ₩6,646 | ₩5,172 | ₩6,285 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,311 | ₩6,392 | ₩5,749 | ₩5,896 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,285 | ₩6,499 | ₩5,896 | ₩6,258 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,258 | ₩6,700 | ₩5,775 | ₩6,110 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,494 | ₩6,298 | ₩5,494 | ₩6,231 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,507 | ₩5,695 | ₩5,507 | ₩5,695 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,440 | ₩5,628 | ₩5,440 | ₩5,534 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,293 | ₩5,588 | ₩5,172 | ₩5,588 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,105 | ₩5,293 | ₩4,904 | ₩5,239 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,079 | ₩5,079 | ₩5,025 | ₩5,025 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,199 | ₩5,239 | ₩4,998 | ₩5,146 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,333 | ₩5,507 | ₩5,132 | ₩5,213 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,306 | ₩5,400 | ₩5,306 | ₩5,360 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,186 | ₩5,802 | ₩5,172 | ₩5,306 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,199 | ₩5,306 | ₩5,159 | ₩5,172 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,092 | ₩5,320 | ₩5,092 | ₩5,226 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,239 | ₩5,414 | ₩5,159 | ₩5,387 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,213 | ₩5,414 | ₩5,092 | ₩5,414 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩5,012 | ₩5,360 | ₩5,012 | ₩5,333 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,476 | ₩4,677 | ₩4,476 | ₩4,677 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,288 | ₩4,985 | ₩4,288 | ₩4,489 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,489 | ₩4,556 | ₩4,234 | ₩4,355 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,556 | ₩4,596 | ₩4,489 | ₩4,489 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,757 | ₩4,757 | ₩4,449 | ₩4,516 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,891 | ₩4,904 | ₩4,717 | ₩4,851 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,878 | ₩4,945 | ₩4,878 | ₩4,878 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,824 | ₩4,985 | ₩4,824 | ₩4,985 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,931 | ₩5,186 | ₩4,931 | ₩4,971 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,971 | ₩5,079 | ₩4,837 | ₩4,851 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,025 | ₩5,025 | ₩4,904 | ₩4,985 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,985 | ₩5,092 | ₩4,958 | ₩5,025 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,239 | ₩5,239 | ₩4,837 | ₩4,958 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,467 | ₩5,548 | ₩5,119 | ₩5,146 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,400 | ₩5,494 | ₩5,293 | ₩5,494 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,467 | ₩5,682 | ₩5,440 | ₩5,440 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,079 | ₩5,722 | ₩5,038 | ₩5,521 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,837 | ₩5,199 | ₩4,797 | ₩4,918 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,757 | ₩4,945 | ₩4,690 | ₩4,878 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,556 | ₩4,958 | ₩4,543 | ₩4,851 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,744 | ₩4,864 | ₩4,543 | ₩4,543 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,945 | ₩5,172 | ₩4,717 | ₩4,717 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,918 | ₩5,052 | ₩4,811 | ₩4,971 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,213 | ₩5,280 | ₩4,851 | ₩4,985 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,494 | ₩5,494 | ₩4,971 | ₩5,079 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,548 | ₩5,548 | ₩5,387 | ₩5,427 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,802 | ₩5,802 | ₩5,454 | ₩5,521 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,735 | ₩5,735 | ₩5,467 | ₩5,548 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,601 | ₩5,749 | ₩5,467 | ₩5,467 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,789 | ₩5,789 | ₩5,454 | ₩5,588 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,735 | ₩5,816 | ₩5,454 | ₩5,615 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,695 | ₩5,936 | ₩5,454 | ₩5,574 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,266 | ₩5,695 | ₩5,266 | ₩5,561 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,775 | ₩5,896 | ₩5,280 | ₩5,280 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,829 | ₩6,003 | ₩5,735 | ₩5,735 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,896 | ₩5,990 | ₩5,869 | ₩5,869 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,963 | ₩6,097 | ₩5,842 | ₩5,976 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,097 | ₩6,244 | ₩4,998 | ₩5,990 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,883 | ₩6,285 | ₩5,722 | ₩6,204 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,963 | ₩6,365 | ₩5,909 | ₩6,110 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,896 | ₩6,231 | ₩5,896 | ₩5,963 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,177 | ₩6,539 | ₩6,164 | ₩6,204 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,352 | ₩6,553 | ₩6,177 | ₩6,499 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,338 | ₩6,714 | ₩6,151 | ₩6,714 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,177 | ₩6,821 | ₩6,043 | ₩6,566 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,990 | ₩6,231 | ₩5,976 | ₩6,164 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,311 | ₩6,459 | ₩5,909 | ₩5,909 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,512 | ₩6,794 | ₩6,191 | ₩6,311 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,177 | ₩7,451 | ₩6,124 | ₩6,982 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩6,017 | ₩6,352 | ₩5,829 | ₩5,963 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,869 | ₩6,365 | ₩5,856 | ₩6,097 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,177 | ₩6,177 | ₩5,601 | ₩5,842 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,432 | ₩6,432 | ₩5,641 | ₩6,084 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,660 | ₩6,673 | ₩6,191 | ₩6,472 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,579 | ₩6,714 | ₩6,432 | ₩6,579 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,620 | ₩6,687 | ₩6,539 | ₩6,579 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,740 | ₩6,834 | ₩6,124 | ₩6,781 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,767 | ₩6,995 | ₩6,714 | ₩6,861 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,142 | ₩7,142 | ₩6,700 | ₩6,700 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,142 | ₩7,451 | ₩7,142 | ₩7,196 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,129 | ₩7,384 | ₩7,129 | ₩7,142 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,539 | ₩7,142 | ₩6,338 | ₩7,008 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,807 | ₩7,049 | ₩6,700 | ₩6,700 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,343 | ₩7,370 | ₩6,781 | ₩6,915 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,343 | ₩7,772 | ₩7,343 | ₩7,491 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,290 | ₩7,410 | ₩6,982 | ₩7,236 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,451 | ₩7,585 | ₩6,955 | ₩7,250 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,142 | ₩7,611 | ₩7,142 | ₩7,303 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,906 | ₩8,228 | ₩6,995 | ₩7,142 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,504 | ₩7,987 | ₩7,504 | ₩7,826 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,330 | ₩7,504 | ₩7,049 | ₩7,209 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,089 | ₩7,223 | ₩6,606 | ₩7,223 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,415 | ₩8,831 | ₩6,338 | ₩7,089 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,442 | ₩9,206 | ₩8,027 | ₩8,281 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,817 | ₩8,831 | ₩8,027 | ₩8,670 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,643 | ₩9,353 | ₩7,437 | ₩8,241 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,499 | ₩10,131 | ₩6,432 | ₩9,300 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,325 | ₩6,620 | ₩5,775 | ₩6,472 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,883 | ₩6,311 | ₩5,829 | ₩6,311 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,945 | ₩5,976 | ₩4,945 | ₩5,842 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,065 | ₩5,414 | ₩4,824 | ₩5,159 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,971 | ₩5,038 | ₩4,342 | ₩5,012 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,690 | ₩5,440 | ₩4,690 | ₩4,985 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,891 | ₩4,998 | ₩4,784 | ₩4,784 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,730 | ₩4,971 | ₩4,730 | ₩4,730 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,065 | ₩5,146 | ₩4,717 | ₩4,824 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,864 | ₩5,306 | ₩4,516 | ₩4,636 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,904 | ₩5,132 | ₩4,770 | ₩4,837 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,360 | ₩5,400 | ₩4,918 | ₩4,998 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,708 | ₩5,816 | ₩5,373 | ₩5,414 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,191 | ₩6,365 | ₩5,708 | ₩5,842 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,628 | ₩5,896 | ₩5,226 | ₩5,762 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,432 | ₩6,700 | ₩5,896 | ₩5,896 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,834 | ₩6,834 | ₩5,896 | ₩6,030 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,236 | ₩8,576 | ₩7,236 | ₩7,638 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,504 | ₩7,504 | ₩6,968 | ₩7,236 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,968 | ₩7,772 | ₩6,968 | ₩7,236 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,968 | ₩7,236 | ₩6,968 | ₩6,968 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,370 | ₩7,370 | ₩6,834 | ₩7,236 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,236 | ₩7,504 | ₩7,236 | ₩7,370 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,638 | ₩7,772 | ₩7,504 | ₩7,504 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,236 | ₩7,638 | ₩7,236 | ₩7,504 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,370 | ₩7,772 | ₩7,370 | ₩7,504 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,638 | ₩7,906 | ₩7,504 | ₩7,772 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,174 | ₩7,370 | ₩7,906 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,906 | ₩8,040 | ₩7,772 | ₩7,906 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,308 | ₩8,576 | ₩7,906 | ₩7,906 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,308 | ₩8,576 | ₩8,174 | ₩8,308 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,308 | ₩8,710 | ₩8,040 | ₩8,174 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,174 | ₩8,442 | ₩7,906 | ₩8,442 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,040 | ₩8,442 | ₩7,906 | ₩8,174 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,906 | ₩8,174 | ₩7,504 | ₩8,174 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,174 | ₩8,442 | ₩7,772 | ₩7,772 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,710 | ₩8,710 | ₩8,174 | ₩8,174 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,308 | ₩9,380 | ₩7,906 | ₩8,844 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,772 | ₩7,906 | ₩7,370 | ₩7,772 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,638 | ₩7,906 | ₩7,504 | ₩7,638 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,040 | ₩8,174 | ₩7,638 | ₩7,906 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,638 | ₩8,308 | ₩7,504 | ₩8,174 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,906 | ₩8,710 | ₩7,236 | ₩8,040 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,174 | ₩8,710 | ₩8,040 | ₩8,040 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,576 | ₩8,710 | ₩7,772 | ₩8,040 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,710 | ₩9,246 | ₩8,174 | ₩8,308 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,246 | ₩9,648 | ₩8,978 | ₩8,978 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,648 | ₩9,648 | ₩9,380 | ₩9,380 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,648 | ₩10,050 | ₩9,380 | ₩9,380 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,112 | ₩10,050 | ₩8,978 | ₩9,648 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,050 | ₩10,318 | ₩8,442 | ₩9,112 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,452 | ₩10,586 | ₩10,050 | ₩10,050 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,586 | ₩10,854 | ₩10,184 | ₩10,184 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,050 | ₩10,854 | ₩10,050 | ₩10,586 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,318 | ₩10,452 | ₩10,050 | ₩10,050 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,782 | ₩10,318 | ₩9,380 | ₩10,318 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,452 | ₩10,452 | ₩9,380 | ₩9,916 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,318 | ₩10,854 | ₩9,916 | ₩10,452 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,318 | ₩10,586 | ₩9,246 | ₩9,782 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,710 | ₩10,586 | ₩8,040 | ₩10,318 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,246 | ₩9,246 | ₩7,772 | ₩8,040 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,040 | ₩9,246 | ₩7,772 | ₩8,576 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,504 | ₩7,906 | ₩7,370 | ₩7,638 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,504 | ₩7,638 | ₩7,370 | ₩7,504 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,370 | ₩7,772 | ₩7,370 | ₩7,504 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,906 | ₩8,040 | ₩7,504 | ₩7,772 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,174 | ₩8,710 | ₩8,040 | ₩8,174 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,040 | ₩8,442 | ₩7,906 | ₩8,442 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,504 | ₩8,040 | ₩7,504 | ₩8,040 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,638 | ₩8,040 | ₩7,638 | ₩7,772 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,174 | ₩8,442 | ₩7,370 | ₩7,638 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,576 | ₩8,978 | ₩7,772 | ₩7,906 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,772 | ₩7,906 | ₩7,370 | ₩7,370 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,772 | ₩8,442 | ₩7,772 | ₩7,906 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,576 | ₩8,844 | ₩7,772 | ₩7,772 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,380 | ₩9,916 | ₩8,710 | ₩8,844 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,112 | ₩9,112 | ₩7,772 | ₩8,174 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,050 | ₩10,452 | ₩9,112 | ₩9,112 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,318 | ₩10,452 | ₩10,050 | ₩10,050 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,050 | ₩10,452 | ₩9,916 | ₩10,050 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,318 | ₩10,318 | ₩10,050 | ₩10,318 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,318 | ₩10,452 | ₩10,050 | ₩10,184 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,648 | ₩10,720 | ₩9,648 | ₩10,318 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,648 | ₩9,380 | ₩9,648 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,782 | ₩9,916 | ₩8,978 | ₩9,648 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,916 | ₩10,050 | ₩9,916 | ₩9,916 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,050 | ₩9,782 | ₩9,916 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,318 | ₩10,452 | ₩9,112 | ₩10,050 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩10,988 | ₩10,988 | ₩10,050 | ₩10,452 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,256 | ₩11,390 | ₩10,586 | ₩10,854 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,658 | ₩11,658 | ₩10,988 | ₩10,988 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,720 | ₩11,658 | ₩10,720 | ₩11,524 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,256 | ₩11,256 | ₩10,586 | ₩11,122 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,524 | ₩11,792 | ₩10,586 | ₩11,122 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,524 | ₩13,132 | ₩10,452 | ₩11,792 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,122 | ₩12,998 | ₩10,050 | ₩11,658 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,390 | ₩11,926 | ₩11,122 | ₩11,122 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,730 | ₩12,730 | ₩11,390 | ₩11,524 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,730 | ₩12,864 | ₩12,194 | ₩12,462 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,328 | ₩12,462 | ₩12,060 | ₩12,462 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,462 | ₩12,596 | ₩11,792 | ₩12,060 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,390 | ₩12,864 | ₩11,256 | ₩12,328 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,792 | ₩12,194 | ₩11,256 | ₩11,524 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,926 | ₩11,926 | ₩11,122 | ₩11,390 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,060 | ₩12,328 | ₩11,390 | ₩11,658 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,060 | ₩12,596 | ₩11,524 | ₩11,792 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,194 | ₩12,328 | ₩12,060 | ₩12,060 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,658 | ₩13,668 | ₩11,658 | ₩12,194 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,792 | ₩11,926 | ₩10,854 | ₩11,256 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,730 | ₩12,730 | ₩11,524 | ₩11,926 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,658 | ₩12,998 | ₩11,390 | ₩12,730 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,390 | ₩11,390 | ₩10,318 | ₩11,122 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,194 | ₩12,998 | ₩11,122 | ₩11,524 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,256 | ₩13,132 | ₩11,256 | ₩12,730 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,854 | ₩12,060 | ₩10,854 | ₩11,390 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,668 | ₩13,668 | ₩11,390 | ₩11,658 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,194 | ₩13,400 | ₩12,194 | ₩12,998 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,524 | ₩13,534 | ₩11,122 | ₩13,400 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,792 | ₩12,462 | ₩10,854 | ₩12,328 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,328 | ₩12,328 | ₩10,854 | ₩11,524 | -6.52% | 2.5만 |
|---|