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 | ₩4,178 | ₩4,445 | ₩4,178 | ₩4,298 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,378 | ₩4,593 | ₩4,164 | ₩4,164 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,338 | ₩4,539 | ₩4,338 | ₩4,419 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,419 | ₩5,048 | ₩4,405 | ₩4,419 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,727 | ₩5,008 | ₩4,419 | ₩4,419 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,780 | ₩4,874 | ₩4,566 | ₩4,700 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,459 | ₩5,035 | ₩4,365 | ₩4,753 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,035 | ₩5,168 | ₩4,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,753 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,887 | ₩5,222 | ₩4,887 | ₩4,994 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,686 | ₩4,968 | ₩4,405 | ₩4,887 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,807 | ₩4,820 | ₩4,526 | ₩4,619 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,713 | ₩4,994 | ₩4,566 | ₩4,633 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,035 | ₩5,369 | ₩4,646 | ₩4,740 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,048 | ₩5,302 | ₩5,021 | ₩5,021 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,155 | ₩5,423 | ₩5,075 | ₩5,075 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,968 | ₩5,222 | ₩4,968 | ₩5,155 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,820 | ₩5,021 | ₩4,820 | ₩4,834 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,195 | ₩5,329 | ₩4,686 | ₩4,713 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,088 | ₩5,597 | ₩5,075 | ₩5,409 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,316 | ₩5,717 | ₩5,088 | ₩5,155 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,476 | ₩5,597 | ₩5,008 | ₩5,396 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,557 | ₩5,731 | ₩5,222 | ₩5,409 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,905 | ₩5,905 | ₩5,650 | ₩5,650 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,356 | ₩6,320 | ₩5,356 | ₩5,771 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,329 | ₩5,557 | ₩5,222 | ₩5,235 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,717 | ₩5,784 | ₩5,289 | ₩5,490 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,650 | ₩5,958 | ₩5,490 | ₩5,691 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,624 | ₩5,624 | ₩5,557 | ₩5,557 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,825 | ₩5,838 | ₩5,650 | ₩5,704 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,133 | ₩6,360 | ₩5,985 | ₩5,985 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,293 | ₩6,440 | ₩6,025 | ₩6,066 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,253 | ₩6,427 | ₩6,119 | ₩6,240 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,534 | ₩6,615 | ₩6,173 | ₩6,293 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,932 | ₩6,548 | ₩5,825 | ₩6,481 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,624 | ₩6,106 | ₩5,476 | ₩5,999 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,066 | ₩6,641 | ₩5,168 | ₩6,280 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,307 | ₩6,387 | ₩5,744 | ₩5,892 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,280 | ₩6,494 | ₩5,892 | ₩6,253 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,253 | ₩6,695 | ₩5,771 | ₩6,106 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,490 | ₩6,293 | ₩5,490 | ₩6,226 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,503 | ₩5,691 | ₩5,503 | ₩5,691 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,436 | ₩5,624 | ₩5,436 | ₩5,530 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,289 | ₩5,584 | ₩5,168 | ₩5,584 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,102 | ₩5,289 | ₩4,901 | ₩5,235 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,075 | ₩5,075 | ₩5,021 | ₩5,021 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,195 | ₩5,235 | ₩4,994 | ₩5,142 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,329 | ₩5,503 | ₩5,128 | ₩5,209 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,302 | ₩5,396 | ₩5,302 | ₩5,356 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,182 | ₩5,798 | ₩5,168 | ₩5,302 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,195 | ₩5,302 | ₩5,155 | ₩5,168 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,088 | ₩5,316 | ₩5,088 | ₩5,222 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,235 | ₩5,409 | ₩5,155 | ₩5,383 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,209 | ₩5,409 | ₩5,088 | ₩5,409 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩5,008 | ₩5,356 | ₩5,008 | ₩5,329 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,472 | ₩4,673 | ₩4,472 | ₩4,673 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,285 | ₩4,981 | ₩4,285 | ₩4,486 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,486 | ₩4,553 | ₩4,231 | ₩4,352 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,553 | ₩4,593 | ₩4,486 | ₩4,486 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,753 | ₩4,753 | ₩4,445 | ₩4,512 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,887 | ₩4,901 | ₩4,713 | ₩4,847 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,874 | ₩4,941 | ₩4,874 | ₩4,874 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,820 | ₩4,981 | ₩4,820 | ₩4,981 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,927 | ₩5,182 | ₩4,927 | ₩4,968 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,968 | ₩5,075 | ₩4,834 | ₩4,847 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,021 | ₩5,021 | ₩4,901 | ₩4,981 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,981 | ₩5,088 | ₩4,954 | ₩5,021 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,235 | ₩5,235 | ₩4,834 | ₩4,954 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,463 | ₩5,543 | ₩5,115 | ₩5,142 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,396 | ₩5,490 | ₩5,289 | ₩5,490 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,463 | ₩5,677 | ₩5,436 | ₩5,436 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,075 | ₩5,717 | ₩5,035 | ₩5,517 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,834 | ₩5,195 | ₩4,794 | ₩4,914 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,753 | ₩4,941 | ₩4,686 | ₩4,874 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,553 | ₩4,954 | ₩4,539 | ₩4,847 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,740 | ₩4,860 | ₩4,539 | ₩4,539 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,941 | ₩5,168 | ₩4,713 | ₩4,713 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,914 | ₩5,048 | ₩4,807 | ₩4,968 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,209 | ₩5,276 | ₩4,847 | ₩4,981 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,490 | ₩5,490 | ₩4,968 | ₩5,075 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,543 | ₩5,543 | ₩5,383 | ₩5,423 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,798 | ₩5,798 | ₩5,450 | ₩5,517 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,731 | ₩5,731 | ₩5,463 | ₩5,543 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,597 | ₩5,744 | ₩5,463 | ₩5,463 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,784 | ₩5,784 | ₩5,450 | ₩5,584 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,731 | ₩5,811 | ₩5,450 | ₩5,610 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,691 | ₩5,932 | ₩5,450 | ₩5,570 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,262 | ₩5,691 | ₩5,262 | ₩5,557 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,771 | ₩5,892 | ₩5,276 | ₩5,276 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,825 | ₩5,999 | ₩5,731 | ₩5,731 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,892 | ₩5,985 | ₩5,865 | ₩5,865 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,958 | ₩6,092 | ₩5,838 | ₩5,972 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,092 | ₩6,240 | ₩4,994 | ₩5,985 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,878 | ₩6,280 | ₩5,717 | ₩6,199 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,958 | ₩6,360 | ₩5,905 | ₩6,106 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,892 | ₩6,226 | ₩5,892 | ₩5,958 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,173 | ₩6,534 | ₩6,159 | ₩6,199 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,347 | ₩6,548 | ₩6,173 | ₩6,494 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,333 | ₩6,708 | ₩6,146 | ₩6,708 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,173 | ₩6,815 | ₩6,039 | ₩6,561 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,985 | ₩6,226 | ₩5,972 | ₩6,159 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,307 | ₩6,454 | ₩5,905 | ₩5,905 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,507 | ₩6,789 | ₩6,186 | ₩6,307 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,173 | ₩7,445 | ₩6,119 | ₩6,976 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩6,012 | ₩6,347 | ₩5,825 | ₩5,958 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,865 | ₩6,360 | ₩5,851 | ₩6,092 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,173 | ₩6,173 | ₩5,597 | ₩5,838 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,427 | ₩6,427 | ₩5,637 | ₩6,079 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,655 | ₩6,668 | ₩6,186 | ₩6,467 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,574 | ₩6,708 | ₩6,427 | ₩6,574 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,615 | ₩6,682 | ₩6,534 | ₩6,574 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,735 | ₩6,829 | ₩6,119 | ₩6,775 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,762 | ₩6,989 | ₩6,708 | ₩6,856 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,137 | ₩7,137 | ₩6,695 | ₩6,695 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,137 | ₩7,445 | ₩7,137 | ₩7,190 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,123 | ₩7,378 | ₩7,123 | ₩7,137 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,534 | ₩7,137 | ₩6,333 | ₩7,003 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,802 | ₩7,043 | ₩6,695 | ₩6,695 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,338 | ₩7,364 | ₩6,775 | ₩6,909 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,338 | ₩7,766 | ₩7,338 | ₩7,485 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,284 | ₩7,405 | ₩6,976 | ₩7,230 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,445 | ₩7,579 | ₩6,949 | ₩7,244 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,137 | ₩7,605 | ₩7,137 | ₩7,297 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,900 | ₩8,221 | ₩6,989 | ₩7,137 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,498 | ₩7,980 | ₩7,498 | ₩7,820 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,324 | ₩7,498 | ₩7,043 | ₩7,204 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,083 | ₩7,217 | ₩6,601 | ₩7,217 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,409 | ₩8,824 | ₩6,333 | ₩7,083 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,436 | ₩9,199 | ₩8,020 | ₩8,275 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,810 | ₩8,824 | ₩8,020 | ₩8,663 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,636 | ₩9,346 | ₩7,431 | ₩8,235 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,494 | ₩10,123 | ₩6,427 | ₩9,293 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,320 | ₩6,615 | ₩5,771 | ₩6,467 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,878 | ₩6,307 | ₩5,825 | ₩6,307 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,941 | ₩5,972 | ₩4,941 | ₩5,838 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,061 | ₩5,409 | ₩4,820 | ₩5,155 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,968 | ₩5,035 | ₩4,338 | ₩5,008 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,686 | ₩5,436 | ₩4,686 | ₩4,981 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,887 | ₩4,994 | ₩4,780 | ₩4,780 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,727 | ₩4,968 | ₩4,727 | ₩4,727 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,061 | ₩5,142 | ₩4,713 | ₩4,820 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,860 | ₩5,302 | ₩4,512 | ₩4,633 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,901 | ₩5,128 | ₩4,767 | ₩4,834 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,356 | ₩5,396 | ₩4,914 | ₩4,994 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,704 | ₩5,811 | ₩5,369 | ₩5,409 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,186 | ₩6,360 | ₩5,704 | ₩5,838 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,624 | ₩5,892 | ₩5,222 | ₩5,758 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,427 | ₩6,695 | ₩5,892 | ₩5,892 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,829 | ₩6,829 | ₩5,892 | ₩6,025 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,230 | ₩8,569 | ₩7,230 | ₩7,632 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,498 | ₩7,498 | ₩6,963 | ₩7,230 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,963 | ₩7,766 | ₩6,963 | ₩7,230 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,963 | ₩7,230 | ₩6,963 | ₩6,963 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,364 | ₩7,364 | ₩6,829 | ₩7,230 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,230 | ₩7,498 | ₩7,230 | ₩7,364 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,632 | ₩7,766 | ₩7,498 | ₩7,498 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,230 | ₩7,632 | ₩7,230 | ₩7,498 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,364 | ₩7,766 | ₩7,364 | ₩7,498 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,632 | ₩7,900 | ₩7,498 | ₩7,766 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,034 | ₩8,168 | ₩7,364 | ₩7,900 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,900 | ₩8,034 | ₩7,766 | ₩7,900 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,302 | ₩8,569 | ₩7,900 | ₩7,900 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,302 | ₩8,569 | ₩8,168 | ₩8,302 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,302 | ₩8,703 | ₩8,034 | ₩8,168 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,168 | ₩8,436 | ₩7,900 | ₩8,436 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,034 | ₩8,436 | ₩7,900 | ₩8,168 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,900 | ₩8,168 | ₩7,498 | ₩8,168 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,168 | ₩8,436 | ₩7,766 | ₩7,766 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,703 | ₩8,703 | ₩8,168 | ₩8,168 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,302 | ₩9,373 | ₩7,900 | ₩8,837 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,766 | ₩7,900 | ₩7,364 | ₩7,766 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,632 | ₩7,900 | ₩7,498 | ₩7,632 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,034 | ₩8,168 | ₩7,632 | ₩7,900 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,632 | ₩8,302 | ₩7,498 | ₩8,168 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,900 | ₩8,703 | ₩7,230 | ₩8,034 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,168 | ₩8,703 | ₩8,034 | ₩8,034 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,569 | ₩8,703 | ₩7,766 | ₩8,034 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,703 | ₩9,239 | ₩8,168 | ₩8,302 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,239 | ₩9,641 | ₩8,971 | ₩8,971 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,641 | ₩9,641 | ₩9,373 | ₩9,373 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,641 | ₩10,042 | ₩9,373 | ₩9,373 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,105 | ₩10,042 | ₩8,971 | ₩9,641 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,042 | ₩10,310 | ₩8,436 | ₩9,105 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,444 | ₩10,578 | ₩10,042 | ₩10,042 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,578 | ₩10,846 | ₩10,176 | ₩10,176 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,042 | ₩10,846 | ₩10,042 | ₩10,578 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,310 | ₩10,444 | ₩10,042 | ₩10,042 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,775 | ₩10,310 | ₩9,373 | ₩10,310 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,444 | ₩10,444 | ₩9,373 | ₩9,908 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,310 | ₩10,846 | ₩9,908 | ₩10,444 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,310 | ₩10,578 | ₩9,239 | ₩9,775 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,703 | ₩10,578 | ₩8,034 | ₩10,310 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,239 | ₩9,239 | ₩7,766 | ₩8,034 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,034 | ₩9,239 | ₩7,766 | ₩8,569 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,498 | ₩7,900 | ₩7,364 | ₩7,632 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,498 | ₩7,632 | ₩7,364 | ₩7,498 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,364 | ₩7,766 | ₩7,364 | ₩7,498 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,900 | ₩8,034 | ₩7,498 | ₩7,766 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,168 | ₩8,703 | ₩8,034 | ₩8,168 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,034 | ₩8,436 | ₩7,900 | ₩8,436 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,498 | ₩8,034 | ₩7,498 | ₩8,034 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,632 | ₩8,034 | ₩7,632 | ₩7,766 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,168 | ₩8,436 | ₩7,364 | ₩7,632 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,569 | ₩8,971 | ₩7,766 | ₩7,900 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,766 | ₩7,900 | ₩7,364 | ₩7,364 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,766 | ₩8,436 | ₩7,766 | ₩7,900 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,569 | ₩8,837 | ₩7,766 | ₩7,766 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,373 | ₩9,908 | ₩8,703 | ₩8,837 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,105 | ₩9,105 | ₩7,766 | ₩8,168 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,042 | ₩10,444 | ₩9,105 | ₩9,105 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,310 | ₩10,444 | ₩10,042 | ₩10,042 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,042 | ₩10,444 | ₩9,908 | ₩10,042 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,310 | ₩10,310 | ₩10,042 | ₩10,310 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,310 | ₩10,444 | ₩10,042 | ₩10,176 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,641 | ₩10,712 | ₩9,641 | ₩10,310 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,373 | ₩9,641 | ₩9,373 | ₩9,641 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,775 | ₩9,908 | ₩8,971 | ₩9,641 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,908 | ₩10,042 | ₩9,908 | ₩9,908 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,042 | ₩10,042 | ₩9,775 | ₩9,908 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,310 | ₩10,444 | ₩9,105 | ₩10,042 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩10,980 | ₩10,980 | ₩10,042 | ₩10,444 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,247 | ₩11,381 | ₩10,578 | ₩10,846 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,649 | ₩11,649 | ₩10,980 | ₩10,980 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,712 | ₩11,649 | ₩10,712 | ₩11,515 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,247 | ₩11,247 | ₩10,578 | ₩11,114 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,515 | ₩11,783 | ₩10,578 | ₩11,114 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,515 | ₩13,122 | ₩10,444 | ₩11,783 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,114 | ₩12,988 | ₩10,042 | ₩11,649 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,381 | ₩11,917 | ₩11,114 | ₩11,114 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,720 | ₩12,720 | ₩11,381 | ₩11,515 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,720 | ₩12,854 | ₩12,185 | ₩12,453 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,319 | ₩12,453 | ₩12,051 | ₩12,453 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,453 | ₩12,586 | ₩11,783 | ₩12,051 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,381 | ₩12,854 | ₩11,247 | ₩12,319 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,783 | ₩12,185 | ₩11,247 | ₩11,515 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,917 | ₩11,917 | ₩11,114 | ₩11,381 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,051 | ₩12,319 | ₩11,381 | ₩11,649 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,051 | ₩12,586 | ₩11,515 | ₩11,783 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,185 | ₩12,319 | ₩12,051 | ₩12,051 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,649 | ₩13,658 | ₩11,649 | ₩12,185 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,783 | ₩11,917 | ₩10,846 | ₩11,247 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,720 | ₩12,720 | ₩11,515 | ₩11,917 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,649 | ₩12,988 | ₩11,381 | ₩12,720 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,381 | ₩11,381 | ₩10,310 | ₩11,114 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,185 | ₩12,988 | ₩11,114 | ₩11,515 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,247 | ₩13,122 | ₩11,247 | ₩12,720 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,846 | ₩12,051 | ₩10,846 | ₩11,381 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,658 | ₩13,658 | ₩11,381 | ₩11,649 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,185 | ₩13,390 | ₩12,185 | ₩12,988 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,515 | ₩13,524 | ₩11,114 | ₩13,390 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,783 | ₩12,453 | ₩10,846 | ₩12,319 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,319 | ₩12,319 | ₩10,846 | ₩11,515 | -6.52% | 2.5만 |
|---|