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 | ₩4,184 | ₩4,453 | ₩4,184 | ₩4,305 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,386 | ₩4,600 | ₩4,171 | ₩4,171 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,345 | ₩4,546 | ₩4,345 | ₩4,426 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,426 | ₩5,056 | ₩4,412 | ₩4,426 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,734 | ₩5,016 | ₩4,426 | ₩4,426 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,788 | ₩4,882 | ₩4,573 | ₩4,707 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,466 | ₩5,043 | ₩4,372 | ₩4,761 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,043 | ₩5,177 | ₩4,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,761 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,895 | ₩5,230 | ₩4,895 | ₩5,002 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,694 | ₩4,976 | ₩4,412 | ₩4,895 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,815 | ₩4,828 | ₩4,533 | ₩4,627 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,721 | ₩5,002 | ₩4,573 | ₩4,640 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,043 | ₩5,378 | ₩4,654 | ₩4,748 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,056 | ₩5,311 | ₩5,029 | ₩5,029 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,163 | ₩5,432 | ₩5,083 | ₩5,083 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,976 | ₩5,230 | ₩4,976 | ₩5,163 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,828 | ₩5,029 | ₩4,828 | ₩4,842 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,204 | ₩5,338 | ₩4,694 | ₩4,721 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,096 | ₩5,606 | ₩5,083 | ₩5,418 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,324 | ₩5,727 | ₩5,096 | ₩5,163 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,485 | ₩5,606 | ₩5,016 | ₩5,405 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,566 | ₩5,740 | ₩5,230 | ₩5,418 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,914 | ₩5,914 | ₩5,660 | ₩5,660 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,365 | ₩6,330 | ₩5,365 | ₩5,780 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,338 | ₩5,566 | ₩5,230 | ₩5,244 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,727 | ₩5,794 | ₩5,298 | ₩5,499 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,660 | ₩5,968 | ₩5,499 | ₩5,700 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,633 | ₩5,633 | ₩5,566 | ₩5,566 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,834 | ₩5,847 | ₩5,660 | ₩5,713 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,142 | ₩6,370 | ₩5,995 | ₩5,995 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,303 | ₩6,451 | ₩6,035 | ₩6,075 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,263 | ₩6,437 | ₩6,129 | ₩6,250 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,545 | ₩6,625 | ₩6,183 | ₩6,303 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,941 | ₩6,558 | ₩5,834 | ₩6,491 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,633 | ₩6,116 | ₩5,485 | ₩6,008 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,075 | ₩6,652 | ₩5,177 | ₩6,290 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,317 | ₩6,397 | ₩5,753 | ₩5,901 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,290 | ₩6,505 | ₩5,901 | ₩6,263 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,263 | ₩6,706 | ₩5,780 | ₩6,116 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,499 | ₩6,303 | ₩5,499 | ₩6,236 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,512 | ₩5,700 | ₩5,512 | ₩5,700 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,445 | ₩5,633 | ₩5,445 | ₩5,539 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,298 | ₩5,593 | ₩5,177 | ₩5,593 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,110 | ₩5,298 | ₩4,909 | ₩5,244 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,083 | ₩5,083 | ₩5,029 | ₩5,029 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,204 | ₩5,244 | ₩5,002 | ₩5,150 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,338 | ₩5,512 | ₩5,137 | ₩5,217 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,311 | ₩5,405 | ₩5,311 | ₩5,365 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,190 | ₩5,807 | ₩5,177 | ₩5,311 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,204 | ₩5,311 | ₩5,163 | ₩5,177 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,096 | ₩5,324 | ₩5,096 | ₩5,230 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,244 | ₩5,418 | ₩5,163 | ₩5,391 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,217 | ₩5,418 | ₩5,096 | ₩5,418 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩5,016 | ₩5,365 | ₩5,016 | ₩5,338 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,479 | ₩4,681 | ₩4,479 | ₩4,681 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,292 | ₩4,989 | ₩4,292 | ₩4,493 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,493 | ₩4,560 | ₩4,238 | ₩4,359 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,560 | ₩4,600 | ₩4,493 | ₩4,493 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,761 | ₩4,761 | ₩4,453 | ₩4,520 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,895 | ₩4,909 | ₩4,721 | ₩4,855 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,882 | ₩4,949 | ₩4,882 | ₩4,882 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,828 | ₩4,989 | ₩4,828 | ₩4,989 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,935 | ₩5,190 | ₩4,935 | ₩4,976 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,976 | ₩5,083 | ₩4,842 | ₩4,855 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,029 | ₩5,029 | ₩4,909 | ₩4,989 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,989 | ₩5,096 | ₩4,962 | ₩5,029 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,244 | ₩5,244 | ₩4,842 | ₩4,962 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,472 | ₩5,552 | ₩5,123 | ₩5,150 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,405 | ₩5,499 | ₩5,298 | ₩5,499 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,472 | ₩5,686 | ₩5,445 | ₩5,445 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,083 | ₩5,727 | ₩5,043 | ₩5,525 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,842 | ₩5,204 | ₩4,801 | ₩4,922 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,761 | ₩4,949 | ₩4,694 | ₩4,882 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,560 | ₩4,962 | ₩4,546 | ₩4,855 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,748 | ₩4,868 | ₩4,546 | ₩4,546 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,949 | ₩5,177 | ₩4,721 | ₩4,721 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,922 | ₩5,056 | ₩4,815 | ₩4,976 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,217 | ₩5,284 | ₩4,855 | ₩4,989 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,499 | ₩5,499 | ₩4,976 | ₩5,083 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,552 | ₩5,552 | ₩5,391 | ₩5,432 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,807 | ₩5,807 | ₩5,458 | ₩5,525 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,740 | ₩5,740 | ₩5,472 | ₩5,552 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,606 | ₩5,753 | ₩5,472 | ₩5,472 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,794 | ₩5,794 | ₩5,458 | ₩5,593 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,740 | ₩5,821 | ₩5,458 | ₩5,619 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,700 | ₩5,941 | ₩5,458 | ₩5,579 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,271 | ₩5,700 | ₩5,271 | ₩5,566 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,780 | ₩5,901 | ₩5,284 | ₩5,284 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,834 | ₩6,008 | ₩5,740 | ₩5,740 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,901 | ₩5,995 | ₩5,874 | ₩5,874 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,968 | ₩6,102 | ₩5,847 | ₩5,981 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,102 | ₩6,250 | ₩5,002 | ₩5,995 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,888 | ₩6,290 | ₩5,727 | ₩6,209 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,968 | ₩6,370 | ₩5,914 | ₩6,116 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,901 | ₩6,236 | ₩5,901 | ₩5,968 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,183 | ₩6,545 | ₩6,169 | ₩6,209 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,357 | ₩6,558 | ₩6,183 | ₩6,505 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,344 | ₩6,719 | ₩6,156 | ₩6,719 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,183 | ₩6,826 | ₩6,049 | ₩6,572 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,995 | ₩6,236 | ₩5,981 | ₩6,169 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,317 | ₩6,464 | ₩5,914 | ₩5,914 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,518 | ₩6,800 | ₩6,196 | ₩6,317 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,183 | ₩7,457 | ₩6,129 | ₩6,987 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩6,022 | ₩6,357 | ₩5,834 | ₩5,968 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,874 | ₩6,370 | ₩5,861 | ₩6,102 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,183 | ₩6,183 | ₩5,606 | ₩5,847 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,437 | ₩6,437 | ₩5,646 | ₩6,089 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,665 | ₩6,679 | ₩6,196 | ₩6,478 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,585 | ₩6,719 | ₩6,437 | ₩6,585 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,625 | ₩6,692 | ₩6,545 | ₩6,585 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,746 | ₩6,840 | ₩6,129 | ₩6,786 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,773 | ₩7,001 | ₩6,719 | ₩6,867 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,148 | ₩7,148 | ₩6,706 | ₩6,706 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,148 | ₩7,457 | ₩7,148 | ₩7,202 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,135 | ₩7,390 | ₩7,135 | ₩7,148 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,545 | ₩7,148 | ₩6,344 | ₩7,014 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,813 | ₩7,054 | ₩6,706 | ₩6,706 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,349 | ₩7,376 | ₩6,786 | ₩6,920 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,349 | ₩7,779 | ₩7,349 | ₩7,497 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,296 | ₩7,417 | ₩6,987 | ₩7,242 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,457 | ₩7,591 | ₩6,961 | ₩7,256 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,148 | ₩7,618 | ₩7,148 | ₩7,309 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,913 | ₩8,235 | ₩7,001 | ₩7,148 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,510 | ₩7,993 | ₩7,510 | ₩7,832 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,336 | ₩7,510 | ₩7,054 | ₩7,215 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,095 | ₩7,229 | ₩6,612 | ₩7,229 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,422 | ₩8,838 | ₩6,344 | ₩7,095 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,449 | ₩9,214 | ₩8,033 | ₩8,288 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,825 | ₩8,838 | ₩8,033 | ₩8,677 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,650 | ₩9,361 | ₩7,443 | ₩8,248 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,505 | ₩10,139 | ₩6,437 | ₩9,308 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,330 | ₩6,625 | ₩5,780 | ₩6,478 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,888 | ₩6,317 | ₩5,834 | ₩6,317 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,949 | ₩5,981 | ₩4,949 | ₩5,847 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,070 | ₩5,418 | ₩4,828 | ₩5,163 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,976 | ₩5,043 | ₩4,345 | ₩5,016 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,694 | ₩5,445 | ₩4,694 | ₩4,989 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,895 | ₩5,002 | ₩4,788 | ₩4,788 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,734 | ₩4,976 | ₩4,734 | ₩4,734 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,070 | ₩5,150 | ₩4,721 | ₩4,828 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,868 | ₩5,311 | ₩4,520 | ₩4,640 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,909 | ₩5,137 | ₩4,774 | ₩4,842 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,365 | ₩5,405 | ₩4,922 | ₩5,002 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,713 | ₩5,821 | ₩5,378 | ₩5,418 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,196 | ₩6,370 | ₩5,713 | ₩5,847 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,633 | ₩5,901 | ₩5,230 | ₩5,767 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,437 | ₩6,706 | ₩5,901 | ₩5,901 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,840 | ₩6,840 | ₩5,901 | ₩6,035 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,242 | ₩8,583 | ₩7,242 | ₩7,644 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,510 | ₩7,510 | ₩6,974 | ₩7,242 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,974 | ₩7,779 | ₩6,974 | ₩7,242 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,974 | ₩7,242 | ₩6,974 | ₩6,974 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,376 | ₩7,376 | ₩6,840 | ₩7,242 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,242 | ₩7,510 | ₩7,242 | ₩7,376 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,644 | ₩7,779 | ₩7,510 | ₩7,510 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,242 | ₩7,644 | ₩7,242 | ₩7,510 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,376 | ₩7,779 | ₩7,376 | ₩7,510 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,644 | ₩7,913 | ₩7,510 | ₩7,779 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,047 | ₩8,181 | ₩7,376 | ₩7,913 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,913 | ₩8,047 | ₩7,779 | ₩7,913 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,315 | ₩8,583 | ₩7,913 | ₩7,913 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,315 | ₩8,583 | ₩8,181 | ₩8,315 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,315 | ₩8,717 | ₩8,047 | ₩8,181 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,181 | ₩8,449 | ₩7,913 | ₩8,449 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,047 | ₩8,449 | ₩7,913 | ₩8,181 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,913 | ₩8,181 | ₩7,510 | ₩8,181 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,181 | ₩8,449 | ₩7,779 | ₩7,779 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,717 | ₩8,717 | ₩8,181 | ₩8,181 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,315 | ₩9,388 | ₩7,913 | ₩8,852 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,779 | ₩7,913 | ₩7,376 | ₩7,779 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,644 | ₩7,913 | ₩7,510 | ₩7,644 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,047 | ₩8,181 | ₩7,644 | ₩7,913 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,644 | ₩8,315 | ₩7,510 | ₩8,181 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,913 | ₩8,717 | ₩7,242 | ₩8,047 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,181 | ₩8,717 | ₩8,047 | ₩8,047 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,583 | ₩8,717 | ₩7,779 | ₩8,047 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,717 | ₩9,254 | ₩8,181 | ₩8,315 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,254 | ₩9,656 | ₩8,986 | ₩8,986 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,656 | ₩9,656 | ₩9,388 | ₩9,388 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,656 | ₩10,059 | ₩9,388 | ₩9,388 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,120 | ₩10,059 | ₩8,986 | ₩9,656 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,059 | ₩10,327 | ₩8,449 | ₩9,120 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,461 | ₩10,595 | ₩10,059 | ₩10,059 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,595 | ₩10,863 | ₩10,193 | ₩10,193 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,059 | ₩10,863 | ₩10,059 | ₩10,595 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,327 | ₩10,461 | ₩10,059 | ₩10,059 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,790 | ₩10,327 | ₩9,388 | ₩10,327 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,461 | ₩10,461 | ₩9,388 | ₩9,924 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,327 | ₩10,863 | ₩9,924 | ₩10,461 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,327 | ₩10,595 | ₩9,254 | ₩9,790 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,717 | ₩10,595 | ₩8,047 | ₩10,327 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,254 | ₩9,254 | ₩7,779 | ₩8,047 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,047 | ₩9,254 | ₩7,779 | ₩8,583 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,510 | ₩7,913 | ₩7,376 | ₩7,644 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,510 | ₩7,644 | ₩7,376 | ₩7,510 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,376 | ₩7,779 | ₩7,376 | ₩7,510 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,913 | ₩8,047 | ₩7,510 | ₩7,779 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,181 | ₩8,717 | ₩8,047 | ₩8,181 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,047 | ₩8,449 | ₩7,913 | ₩8,449 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,510 | ₩8,047 | ₩7,510 | ₩8,047 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,644 | ₩8,047 | ₩7,644 | ₩7,779 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,181 | ₩8,449 | ₩7,376 | ₩7,644 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,583 | ₩8,986 | ₩7,779 | ₩7,913 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,779 | ₩7,913 | ₩7,376 | ₩7,376 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,779 | ₩8,449 | ₩7,779 | ₩7,913 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,583 | ₩8,852 | ₩7,779 | ₩7,779 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,388 | ₩9,924 | ₩8,717 | ₩8,852 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,120 | ₩9,120 | ₩7,779 | ₩8,181 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,059 | ₩10,461 | ₩9,120 | ₩9,120 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,327 | ₩10,461 | ₩10,059 | ₩10,059 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,059 | ₩10,461 | ₩9,924 | ₩10,059 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,327 | ₩10,327 | ₩10,059 | ₩10,327 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,327 | ₩10,461 | ₩10,059 | ₩10,193 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,656 | ₩10,729 | ₩9,656 | ₩10,327 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,388 | ₩9,656 | ₩9,388 | ₩9,656 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,790 | ₩9,924 | ₩8,986 | ₩9,656 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,924 | ₩10,059 | ₩9,924 | ₩9,924 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,059 | ₩10,059 | ₩9,790 | ₩9,924 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,327 | ₩10,461 | ₩9,120 | ₩10,059 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩10,997 | ₩10,997 | ₩10,059 | ₩10,461 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,266 | ₩11,400 | ₩10,595 | ₩10,863 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,668 | ₩11,668 | ₩10,997 | ₩10,997 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,729 | ₩11,668 | ₩10,729 | ₩11,534 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,266 | ₩11,266 | ₩10,595 | ₩11,131 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,534 | ₩11,802 | ₩10,595 | ₩11,131 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,534 | ₩13,143 | ₩10,461 | ₩11,802 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,131 | ₩13,009 | ₩10,059 | ₩11,668 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,400 | ₩11,936 | ₩11,131 | ₩11,131 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,741 | ₩12,741 | ₩11,400 | ₩11,534 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,741 | ₩12,875 | ₩12,204 | ₩12,473 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,338 | ₩12,473 | ₩12,070 | ₩12,473 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,473 | ₩12,607 | ₩11,802 | ₩12,070 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,400 | ₩12,875 | ₩11,266 | ₩12,338 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,802 | ₩12,204 | ₩11,266 | ₩11,534 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,936 | ₩11,936 | ₩11,131 | ₩11,400 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,070 | ₩12,338 | ₩11,400 | ₩11,668 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,070 | ₩12,607 | ₩11,534 | ₩11,802 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,204 | ₩12,338 | ₩12,070 | ₩12,070 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,668 | ₩13,680 | ₩11,668 | ₩12,204 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,802 | ₩11,936 | ₩10,863 | ₩11,266 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,741 | ₩12,741 | ₩11,534 | ₩11,936 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,668 | ₩13,009 | ₩11,400 | ₩12,741 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,400 | ₩11,400 | ₩10,327 | ₩11,131 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,204 | ₩13,009 | ₩11,131 | ₩11,534 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,266 | ₩13,143 | ₩11,266 | ₩12,741 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,863 | ₩12,070 | ₩10,863 | ₩11,400 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,680 | ₩13,680 | ₩11,400 | ₩11,668 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,204 | ₩13,411 | ₩12,204 | ₩13,009 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,534 | ₩13,546 | ₩11,131 | ₩13,411 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,802 | ₩12,473 | ₩10,863 | ₩12,338 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,338 | ₩12,338 | ₩10,863 | ₩11,534 | -6.52% | 2.5만 |
|---|