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 | ₩4,174 | ₩4,441 | ₩4,174 | ₩4,294 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,375 | ₩4,589 | ₩4,160 | ₩4,160 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,334 | ₩4,535 | ₩4,334 | ₩4,415 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,415 | ₩5,043 | ₩4,401 | ₩4,415 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,722 | ₩5,003 | ₩4,415 | ₩4,415 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,776 | ₩4,870 | ₩4,562 | ₩4,696 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,455 | ₩5,030 | ₩4,361 | ₩4,749 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,030 | ₩5,164 | ₩4,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,749 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,883 | ₩5,217 | ₩4,883 | ₩4,990 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,682 | ₩4,963 | ₩4,401 | ₩4,883 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,803 | ₩4,816 | ₩4,522 | ₩4,615 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,709 | ₩4,990 | ₩4,562 | ₩4,629 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,030 | ₩5,364 | ₩4,642 | ₩4,736 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,043 | ₩5,298 | ₩5,017 | ₩5,017 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,418 | ₩5,070 | ₩5,070 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,963 | ₩5,217 | ₩4,963 | ₩5,150 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,816 | ₩5,017 | ₩4,816 | ₩4,829 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,191 | ₩5,324 | ₩4,682 | ₩4,709 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,084 | ₩5,592 | ₩5,070 | ₩5,405 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,311 | ₩5,712 | ₩5,084 | ₩5,150 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,472 | ₩5,592 | ₩5,003 | ₩5,391 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,552 | ₩5,726 | ₩5,217 | ₩5,405 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,900 | ₩5,900 | ₩5,645 | ₩5,645 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,351 | ₩6,314 | ₩5,351 | ₩5,766 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,324 | ₩5,552 | ₩5,217 | ₩5,231 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,712 | ₩5,779 | ₩5,284 | ₩5,485 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,645 | ₩5,953 | ₩5,485 | ₩5,686 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,619 | ₩5,619 | ₩5,552 | ₩5,552 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,819 | ₩5,833 | ₩5,645 | ₩5,699 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,127 | ₩6,354 | ₩5,980 | ₩5,980 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,288 | ₩6,435 | ₩6,020 | ₩6,060 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,247 | ₩6,421 | ₩6,114 | ₩6,234 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,528 | ₩6,609 | ₩6,167 | ₩6,288 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,926 | ₩6,542 | ₩5,819 | ₩6,475 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,619 | ₩6,100 | ₩5,472 | ₩5,993 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,060 | ₩6,635 | ₩5,164 | ₩6,274 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,301 | ₩6,381 | ₩5,739 | ₩5,886 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,274 | ₩6,488 | ₩5,886 | ₩6,247 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,247 | ₩6,689 | ₩5,766 | ₩6,100 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,485 | ₩6,288 | ₩5,485 | ₩6,221 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,498 | ₩5,686 | ₩5,498 | ₩5,686 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,431 | ₩5,619 | ₩5,431 | ₩5,525 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,284 | ₩5,579 | ₩5,164 | ₩5,579 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,097 | ₩5,284 | ₩4,896 | ₩5,231 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,070 | ₩5,017 | ₩5,017 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,191 | ₩5,231 | ₩4,990 | ₩5,137 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,324 | ₩5,498 | ₩5,124 | ₩5,204 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,298 | ₩5,391 | ₩5,298 | ₩5,351 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,177 | ₩5,793 | ₩5,164 | ₩5,298 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,191 | ₩5,298 | ₩5,150 | ₩5,164 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,084 | ₩5,311 | ₩5,084 | ₩5,217 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,231 | ₩5,405 | ₩5,150 | ₩5,378 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,204 | ₩5,405 | ₩5,084 | ₩5,405 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩5,003 | ₩5,351 | ₩5,003 | ₩5,324 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,468 | ₩4,669 | ₩4,468 | ₩4,669 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,281 | ₩4,977 | ₩4,281 | ₩4,482 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,482 | ₩4,548 | ₩4,227 | ₩4,348 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,548 | ₩4,589 | ₩4,482 | ₩4,482 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,749 | ₩4,749 | ₩4,441 | ₩4,508 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,883 | ₩4,896 | ₩4,709 | ₩4,843 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,870 | ₩4,936 | ₩4,870 | ₩4,870 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,816 | ₩4,977 | ₩4,816 | ₩4,977 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,923 | ₩5,177 | ₩4,923 | ₩4,963 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,963 | ₩5,070 | ₩4,829 | ₩4,843 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,017 | ₩5,017 | ₩4,896 | ₩4,977 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,977 | ₩5,084 | ₩4,950 | ₩5,017 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,231 | ₩5,231 | ₩4,829 | ₩4,950 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,458 | ₩5,538 | ₩5,110 | ₩5,137 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,391 | ₩5,485 | ₩5,284 | ₩5,485 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,458 | ₩5,672 | ₩5,431 | ₩5,431 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,070 | ₩5,712 | ₩5,030 | ₩5,512 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,829 | ₩5,191 | ₩4,789 | ₩4,910 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,749 | ₩4,936 | ₩4,682 | ₩4,870 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,548 | ₩4,950 | ₩4,535 | ₩4,843 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,736 | ₩4,856 | ₩4,535 | ₩4,535 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,936 | ₩5,164 | ₩4,709 | ₩4,709 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,910 | ₩5,043 | ₩4,803 | ₩4,963 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,204 | ₩5,271 | ₩4,843 | ₩4,977 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,485 | ₩5,485 | ₩4,963 | ₩5,070 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,538 | ₩5,538 | ₩5,378 | ₩5,418 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,793 | ₩5,793 | ₩5,445 | ₩5,512 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,726 | ₩5,726 | ₩5,458 | ₩5,538 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,592 | ₩5,739 | ₩5,458 | ₩5,458 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,779 | ₩5,779 | ₩5,445 | ₩5,579 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,726 | ₩5,806 | ₩5,445 | ₩5,605 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,686 | ₩5,926 | ₩5,445 | ₩5,565 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,257 | ₩5,686 | ₩5,257 | ₩5,552 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,766 | ₩5,886 | ₩5,271 | ₩5,271 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,819 | ₩5,993 | ₩5,726 | ₩5,726 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,886 | ₩5,980 | ₩5,859 | ₩5,859 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,953 | ₩6,087 | ₩5,833 | ₩5,966 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,087 | ₩6,234 | ₩4,990 | ₩5,980 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,873 | ₩6,274 | ₩5,712 | ₩6,194 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,953 | ₩6,354 | ₩5,900 | ₩6,100 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,886 | ₩6,221 | ₩5,886 | ₩5,953 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,167 | ₩6,528 | ₩6,154 | ₩6,194 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,341 | ₩6,542 | ₩6,167 | ₩6,488 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,328 | ₩6,702 | ₩6,140 | ₩6,702 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,167 | ₩6,809 | ₩6,033 | ₩6,555 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,980 | ₩6,221 | ₩5,966 | ₩6,154 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,301 | ₩6,448 | ₩5,900 | ₩5,900 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,502 | ₩6,783 | ₩6,181 | ₩6,301 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,167 | ₩7,438 | ₩6,114 | ₩6,970 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩6,007 | ₩6,341 | ₩5,819 | ₩5,953 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,859 | ₩6,354 | ₩5,846 | ₩6,087 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,167 | ₩6,167 | ₩5,592 | ₩5,833 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,421 | ₩6,421 | ₩5,632 | ₩6,074 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,649 | ₩6,662 | ₩6,181 | ₩6,461 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,568 | ₩6,702 | ₩6,421 | ₩6,568 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,609 | ₩6,676 | ₩6,528 | ₩6,568 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,729 | ₩6,823 | ₩6,114 | ₩6,769 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,756 | ₩6,983 | ₩6,702 | ₩6,849 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,130 | ₩7,130 | ₩6,689 | ₩6,689 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,130 | ₩7,438 | ₩7,130 | ₩7,184 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,117 | ₩7,371 | ₩7,117 | ₩7,130 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,528 | ₩7,130 | ₩6,328 | ₩6,997 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,796 | ₩7,037 | ₩6,689 | ₩6,689 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,331 | ₩7,358 | ₩6,769 | ₩6,903 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,331 | ₩7,759 | ₩7,331 | ₩7,478 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,278 | ₩7,398 | ₩6,970 | ₩7,224 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,438 | ₩7,572 | ₩6,943 | ₩7,237 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,130 | ₩7,599 | ₩7,130 | ₩7,291 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,893 | ₩8,214 | ₩6,983 | ₩7,130 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,492 | ₩7,973 | ₩7,492 | ₩7,813 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,318 | ₩7,492 | ₩7,037 | ₩7,197 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,077 | ₩7,211 | ₩6,595 | ₩7,211 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,401 | ₩8,816 | ₩6,328 | ₩7,077 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,428 | ₩9,191 | ₩8,013 | ₩8,267 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,803 | ₩8,816 | ₩8,013 | ₩8,655 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,629 | ₩9,338 | ₩7,425 | ₩8,227 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,488 | ₩10,114 | ₩6,421 | ₩9,284 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,314 | ₩6,609 | ₩5,766 | ₩6,461 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,873 | ₩6,301 | ₩5,819 | ₩6,301 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,936 | ₩5,966 | ₩4,936 | ₩5,833 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,057 | ₩5,405 | ₩4,816 | ₩5,150 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,963 | ₩5,030 | ₩4,334 | ₩5,003 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,682 | ₩5,431 | ₩4,682 | ₩4,977 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,883 | ₩4,990 | ₩4,776 | ₩4,776 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,722 | ₩4,963 | ₩4,722 | ₩4,722 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,057 | ₩5,137 | ₩4,709 | ₩4,816 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,856 | ₩5,298 | ₩4,508 | ₩4,629 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,896 | ₩5,124 | ₩4,762 | ₩4,829 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,351 | ₩5,391 | ₩4,910 | ₩4,990 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,699 | ₩5,806 | ₩5,364 | ₩5,405 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,181 | ₩6,354 | ₩5,699 | ₩5,833 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,619 | ₩5,886 | ₩5,217 | ₩5,752 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,421 | ₩6,689 | ₩5,886 | ₩5,886 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,823 | ₩6,823 | ₩5,886 | ₩6,020 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,224 | ₩8,562 | ₩7,224 | ₩7,625 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,492 | ₩7,492 | ₩6,956 | ₩7,224 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,956 | ₩7,759 | ₩6,956 | ₩7,224 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,956 | ₩7,224 | ₩6,956 | ₩6,956 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,358 | ₩7,358 | ₩6,823 | ₩7,224 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,224 | ₩7,492 | ₩7,224 | ₩7,358 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,625 | ₩7,759 | ₩7,492 | ₩7,492 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,224 | ₩7,625 | ₩7,224 | ₩7,492 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,358 | ₩7,759 | ₩7,358 | ₩7,492 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,625 | ₩7,893 | ₩7,492 | ₩7,759 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,027 | ₩8,160 | ₩7,358 | ₩7,893 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,893 | ₩8,027 | ₩7,759 | ₩7,893 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,294 | ₩8,562 | ₩7,893 | ₩7,893 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,294 | ₩8,562 | ₩8,160 | ₩8,294 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,294 | ₩8,696 | ₩8,027 | ₩8,160 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,160 | ₩8,428 | ₩7,893 | ₩8,428 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,027 | ₩8,428 | ₩7,893 | ₩8,160 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,893 | ₩8,160 | ₩7,492 | ₩8,160 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,160 | ₩8,428 | ₩7,759 | ₩7,759 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,696 | ₩8,696 | ₩8,160 | ₩8,160 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,294 | ₩9,364 | ₩7,893 | ₩8,829 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,759 | ₩7,893 | ₩7,358 | ₩7,759 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,625 | ₩7,893 | ₩7,492 | ₩7,625 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,027 | ₩8,160 | ₩7,625 | ₩7,893 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,625 | ₩8,294 | ₩7,492 | ₩8,160 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,893 | ₩8,696 | ₩7,224 | ₩8,027 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,160 | ₩8,696 | ₩8,027 | ₩8,027 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,562 | ₩8,696 | ₩7,759 | ₩8,027 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,696 | ₩9,231 | ₩8,160 | ₩8,294 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,231 | ₩9,632 | ₩8,963 | ₩8,963 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,632 | ₩9,632 | ₩9,364 | ₩9,364 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,632 | ₩10,033 | ₩9,364 | ₩9,364 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,097 | ₩10,033 | ₩8,963 | ₩9,632 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,033 | ₩10,301 | ₩8,428 | ₩9,097 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,435 | ₩10,568 | ₩10,033 | ₩10,033 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,568 | ₩10,836 | ₩10,167 | ₩10,167 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,033 | ₩10,836 | ₩10,033 | ₩10,568 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,301 | ₩10,435 | ₩10,033 | ₩10,033 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,766 | ₩10,301 | ₩9,364 | ₩10,301 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,435 | ₩10,435 | ₩9,364 | ₩9,900 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,301 | ₩10,836 | ₩9,900 | ₩10,435 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,301 | ₩10,568 | ₩9,231 | ₩9,766 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,696 | ₩10,568 | ₩8,027 | ₩10,301 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,231 | ₩9,231 | ₩7,759 | ₩8,027 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,027 | ₩9,231 | ₩7,759 | ₩8,562 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,492 | ₩7,893 | ₩7,358 | ₩7,625 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,492 | ₩7,625 | ₩7,358 | ₩7,492 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,358 | ₩7,759 | ₩7,358 | ₩7,492 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,893 | ₩8,027 | ₩7,492 | ₩7,759 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,696 | ₩8,027 | ₩8,160 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,027 | ₩8,428 | ₩7,893 | ₩8,428 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,492 | ₩8,027 | ₩7,492 | ₩8,027 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,625 | ₩8,027 | ₩7,625 | ₩7,759 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,160 | ₩8,428 | ₩7,358 | ₩7,625 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,562 | ₩8,963 | ₩7,759 | ₩7,893 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,759 | ₩7,893 | ₩7,358 | ₩7,358 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,759 | ₩8,428 | ₩7,759 | ₩7,893 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,562 | ₩8,829 | ₩7,759 | ₩7,759 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,364 | ₩9,900 | ₩8,696 | ₩8,829 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,097 | ₩9,097 | ₩7,759 | ₩8,160 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,033 | ₩10,435 | ₩9,097 | ₩9,097 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,301 | ₩10,435 | ₩10,033 | ₩10,033 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,033 | ₩10,435 | ₩9,900 | ₩10,033 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,301 | ₩10,301 | ₩10,033 | ₩10,301 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,301 | ₩10,435 | ₩10,033 | ₩10,167 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,632 | ₩10,702 | ₩9,632 | ₩10,301 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,364 | ₩9,632 | ₩9,364 | ₩9,632 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,766 | ₩9,900 | ₩8,963 | ₩9,632 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,900 | ₩10,033 | ₩9,900 | ₩9,900 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,033 | ₩10,033 | ₩9,766 | ₩9,900 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,301 | ₩10,435 | ₩9,097 | ₩10,033 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩10,970 | ₩10,970 | ₩10,033 | ₩10,435 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,237 | ₩11,371 | ₩10,568 | ₩10,836 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,639 | ₩11,639 | ₩10,970 | ₩10,970 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,702 | ₩11,639 | ₩10,702 | ₩11,505 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,237 | ₩11,237 | ₩10,568 | ₩11,104 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,505 | ₩11,772 | ₩10,568 | ₩11,104 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,505 | ₩13,110 | ₩10,435 | ₩11,772 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,104 | ₩12,976 | ₩10,033 | ₩11,639 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,371 | ₩11,906 | ₩11,104 | ₩11,104 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,709 | ₩12,709 | ₩11,371 | ₩11,505 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,709 | ₩12,843 | ₩12,174 | ₩12,441 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,308 | ₩12,441 | ₩12,040 | ₩12,441 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,441 | ₩12,575 | ₩11,772 | ₩12,040 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,371 | ₩12,843 | ₩11,237 | ₩12,308 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,772 | ₩12,174 | ₩11,237 | ₩11,505 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,906 | ₩11,906 | ₩11,104 | ₩11,371 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,040 | ₩12,308 | ₩11,371 | ₩11,639 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,040 | ₩12,575 | ₩11,505 | ₩11,772 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,174 | ₩12,308 | ₩12,040 | ₩12,040 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,639 | ₩13,645 | ₩11,639 | ₩12,174 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,772 | ₩11,906 | ₩10,836 | ₩11,237 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,709 | ₩12,709 | ₩11,505 | ₩11,906 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,639 | ₩12,976 | ₩11,371 | ₩12,709 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,371 | ₩11,371 | ₩10,301 | ₩11,104 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,174 | ₩12,976 | ₩11,104 | ₩11,505 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,237 | ₩13,110 | ₩11,237 | ₩12,709 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,836 | ₩12,040 | ₩10,836 | ₩11,371 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,645 | ₩13,645 | ₩11,371 | ₩11,639 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,174 | ₩13,378 | ₩12,174 | ₩12,976 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,505 | ₩13,512 | ₩11,104 | ₩13,378 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,772 | ₩12,441 | ₩10,836 | ₩12,308 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,308 | ₩12,308 | ₩10,836 | ₩11,505 | -6.52% | 2.5만 |
|---|