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 | ₩4,186 | ₩4,454 | ₩4,186 | ₩4,306 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,387 | ₩4,602 | ₩4,172 | ₩4,172 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,347 | ₩4,548 | ₩4,347 | ₩4,427 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,427 | ₩5,058 | ₩4,414 | ₩4,427 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,736 | ₩5,017 | ₩4,427 | ₩4,427 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,789 | ₩4,883 | ₩4,575 | ₩4,709 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,467 | ₩5,044 | ₩4,374 | ₩4,763 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,044 | ₩5,178 | ₩4,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,763 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,897 | ₩5,232 | ₩4,897 | ₩5,004 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,695 | ₩4,977 | ₩4,414 | ₩4,897 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,816 | ₩4,830 | ₩4,535 | ₩4,628 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,722 | ₩5,004 | ₩4,575 | ₩4,642 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,044 | ₩5,380 | ₩4,655 | ₩4,749 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,058 | ₩5,313 | ₩5,031 | ₩5,031 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,165 | ₩5,433 | ₩5,085 | ₩5,085 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,977 | ₩5,232 | ₩4,977 | ₩5,165 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,830 | ₩5,031 | ₩4,830 | ₩4,843 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,205 | ₩5,339 | ₩4,695 | ₩4,722 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,098 | ₩5,608 | ₩5,085 | ₩5,420 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,326 | ₩5,729 | ₩5,098 | ₩5,165 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,487 | ₩5,608 | ₩5,017 | ₩5,407 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,568 | ₩5,742 | ₩5,232 | ₩5,420 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,916 | ₩5,916 | ₩5,661 | ₩5,661 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,366 | ₩6,332 | ₩5,366 | ₩5,782 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,339 | ₩5,568 | ₩5,232 | ₩5,246 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,729 | ₩5,796 | ₩5,299 | ₩5,500 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,661 | ₩5,970 | ₩5,500 | ₩5,702 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,635 | ₩5,635 | ₩5,568 | ₩5,568 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,836 | ₩5,849 | ₩5,661 | ₩5,715 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,144 | ₩6,372 | ₩5,997 | ₩5,997 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,305 | ₩6,453 | ₩6,037 | ₩6,077 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,265 | ₩6,440 | ₩6,131 | ₩6,252 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,547 | ₩6,627 | ₩6,185 | ₩6,305 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,943 | ₩6,560 | ₩5,836 | ₩6,493 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,635 | ₩6,118 | ₩5,487 | ₩6,010 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,077 | ₩6,654 | ₩5,178 | ₩6,292 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,319 | ₩6,399 | ₩5,755 | ₩5,903 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,292 | ₩6,507 | ₩5,903 | ₩6,265 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,265 | ₩6,708 | ₩5,782 | ₩6,118 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,500 | ₩6,305 | ₩5,500 | ₩6,238 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,514 | ₩5,702 | ₩5,514 | ₩5,702 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,447 | ₩5,635 | ₩5,447 | ₩5,541 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,299 | ₩5,594 | ₩5,178 | ₩5,594 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,111 | ₩5,299 | ₩4,910 | ₩5,246 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,085 | ₩5,085 | ₩5,031 | ₩5,031 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,205 | ₩5,246 | ₩5,004 | ₩5,152 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,339 | ₩5,514 | ₩5,138 | ₩5,219 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,313 | ₩5,407 | ₩5,313 | ₩5,366 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,192 | ₩5,809 | ₩5,178 | ₩5,313 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,205 | ₩5,313 | ₩5,165 | ₩5,178 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,098 | ₩5,326 | ₩5,098 | ₩5,232 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,246 | ₩5,420 | ₩5,165 | ₩5,393 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,219 | ₩5,420 | ₩5,098 | ₩5,420 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩5,017 | ₩5,366 | ₩5,017 | ₩5,339 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,481 | ₩4,682 | ₩4,481 | ₩4,682 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,293 | ₩4,991 | ₩4,293 | ₩4,494 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,494 | ₩4,561 | ₩4,239 | ₩4,360 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,561 | ₩4,602 | ₩4,494 | ₩4,494 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,763 | ₩4,763 | ₩4,454 | ₩4,521 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,897 | ₩4,910 | ₩4,722 | ₩4,856 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,883 | ₩4,950 | ₩4,883 | ₩4,883 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,830 | ₩4,991 | ₩4,830 | ₩4,991 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,937 | ₩5,192 | ₩4,937 | ₩4,977 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,977 | ₩5,085 | ₩4,843 | ₩4,856 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,031 | ₩5,031 | ₩4,910 | ₩4,991 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,991 | ₩5,098 | ₩4,964 | ₩5,031 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,246 | ₩5,246 | ₩4,843 | ₩4,964 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,474 | ₩5,554 | ₩5,125 | ₩5,152 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,407 | ₩5,500 | ₩5,299 | ₩5,500 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,474 | ₩5,688 | ₩5,447 | ₩5,447 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,085 | ₩5,729 | ₩5,044 | ₩5,527 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,843 | ₩5,205 | ₩4,803 | ₩4,924 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,763 | ₩4,950 | ₩4,695 | ₩4,883 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,561 | ₩4,964 | ₩4,548 | ₩4,856 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,749 | ₩4,870 | ₩4,548 | ₩4,548 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,950 | ₩5,178 | ₩4,722 | ₩4,722 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,924 | ₩5,058 | ₩4,816 | ₩4,977 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,219 | ₩5,286 | ₩4,856 | ₩4,991 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,500 | ₩5,500 | ₩4,977 | ₩5,085 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,554 | ₩5,554 | ₩5,393 | ₩5,433 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,809 | ₩5,809 | ₩5,460 | ₩5,527 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,742 | ₩5,742 | ₩5,474 | ₩5,554 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,608 | ₩5,755 | ₩5,474 | ₩5,474 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,796 | ₩5,796 | ₩5,460 | ₩5,594 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,742 | ₩5,822 | ₩5,460 | ₩5,621 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,702 | ₩5,943 | ₩5,460 | ₩5,581 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,272 | ₩5,702 | ₩5,272 | ₩5,568 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,782 | ₩5,903 | ₩5,286 | ₩5,286 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,836 | ₩6,010 | ₩5,742 | ₩5,742 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,903 | ₩5,997 | ₩5,876 | ₩5,876 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,970 | ₩6,104 | ₩5,849 | ₩5,983 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,104 | ₩6,252 | ₩5,004 | ₩5,997 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,889 | ₩6,292 | ₩5,729 | ₩6,211 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,970 | ₩6,372 | ₩5,916 | ₩6,118 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,903 | ₩6,238 | ₩5,903 | ₩5,970 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,185 | ₩6,547 | ₩6,171 | ₩6,211 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,359 | ₩6,560 | ₩6,185 | ₩6,507 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,346 | ₩6,721 | ₩6,158 | ₩6,721 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,185 | ₩6,829 | ₩6,050 | ₩6,574 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,997 | ₩6,238 | ₩5,983 | ₩6,171 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,319 | ₩6,466 | ₩5,916 | ₩5,916 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,520 | ₩6,802 | ₩6,198 | ₩6,319 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,185 | ₩7,459 | ₩6,131 | ₩6,990 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩6,024 | ₩6,359 | ₩5,836 | ₩5,970 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,876 | ₩6,372 | ₩5,863 | ₩6,104 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,185 | ₩6,185 | ₩5,608 | ₩5,849 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,440 | ₩6,440 | ₩5,648 | ₩6,091 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,668 | ₩6,681 | ₩6,198 | ₩6,480 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,587 | ₩6,721 | ₩6,440 | ₩6,587 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,627 | ₩6,694 | ₩6,547 | ₩6,587 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,748 | ₩6,842 | ₩6,131 | ₩6,788 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,775 | ₩7,003 | ₩6,721 | ₩6,869 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,151 | ₩7,151 | ₩6,708 | ₩6,708 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,151 | ₩7,459 | ₩7,151 | ₩7,204 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,137 | ₩7,392 | ₩7,137 | ₩7,151 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,547 | ₩7,151 | ₩6,346 | ₩7,016 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,815 | ₩7,057 | ₩6,708 | ₩6,708 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,352 | ₩7,379 | ₩6,788 | ₩6,923 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,352 | ₩7,781 | ₩7,352 | ₩7,499 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,298 | ₩7,419 | ₩6,990 | ₩7,244 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,459 | ₩7,593 | ₩6,963 | ₩7,258 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,151 | ₩7,620 | ₩7,151 | ₩7,312 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,915 | ₩8,237 | ₩7,003 | ₩7,151 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,513 | ₩7,996 | ₩7,513 | ₩7,835 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,338 | ₩7,513 | ₩7,057 | ₩7,218 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,097 | ₩7,231 | ₩6,614 | ₩7,231 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,425 | ₩8,841 | ₩6,346 | ₩7,097 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,452 | ₩9,217 | ₩8,036 | ₩8,291 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,828 | ₩8,841 | ₩8,036 | ₩8,680 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,653 | ₩9,364 | ₩7,446 | ₩8,251 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,507 | ₩10,142 | ₩6,440 | ₩9,310 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,332 | ₩6,627 | ₩5,782 | ₩6,480 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,889 | ₩6,319 | ₩5,836 | ₩6,319 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,950 | ₩5,983 | ₩4,950 | ₩5,849 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,071 | ₩5,420 | ₩4,830 | ₩5,165 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,977 | ₩5,044 | ₩4,347 | ₩5,017 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,695 | ₩5,447 | ₩4,695 | ₩4,991 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,897 | ₩5,004 | ₩4,789 | ₩4,789 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,736 | ₩4,977 | ₩4,736 | ₩4,736 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,071 | ₩5,152 | ₩4,722 | ₩4,830 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,870 | ₩5,313 | ₩4,521 | ₩4,642 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,910 | ₩5,138 | ₩4,776 | ₩4,843 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,366 | ₩5,407 | ₩4,924 | ₩5,004 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,715 | ₩5,822 | ₩5,380 | ₩5,420 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,198 | ₩6,372 | ₩5,715 | ₩5,849 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,635 | ₩5,903 | ₩5,232 | ₩5,769 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,440 | ₩6,708 | ₩5,903 | ₩5,903 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,842 | ₩6,842 | ₩5,903 | ₩6,037 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,244 | ₩8,586 | ₩7,244 | ₩7,647 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,513 | ₩7,513 | ₩6,976 | ₩7,244 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,976 | ₩7,781 | ₩6,976 | ₩7,244 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,976 | ₩7,244 | ₩6,976 | ₩6,976 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,379 | ₩7,379 | ₩6,842 | ₩7,244 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,244 | ₩7,513 | ₩7,244 | ₩7,379 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,647 | ₩7,781 | ₩7,513 | ₩7,513 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,244 | ₩7,647 | ₩7,244 | ₩7,513 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,379 | ₩7,781 | ₩7,379 | ₩7,513 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,647 | ₩7,915 | ₩7,513 | ₩7,781 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,049 | ₩8,184 | ₩7,379 | ₩7,915 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,915 | ₩8,049 | ₩7,781 | ₩7,915 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,318 | ₩8,586 | ₩7,915 | ₩7,915 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,318 | ₩8,586 | ₩8,184 | ₩8,318 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,318 | ₩8,720 | ₩8,049 | ₩8,184 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,184 | ₩8,452 | ₩7,915 | ₩8,452 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,049 | ₩8,452 | ₩7,915 | ₩8,184 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,915 | ₩8,184 | ₩7,513 | ₩8,184 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,184 | ₩8,452 | ₩7,781 | ₩7,781 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,720 | ₩8,720 | ₩8,184 | ₩8,184 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,318 | ₩9,391 | ₩7,915 | ₩8,854 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,781 | ₩7,915 | ₩7,379 | ₩7,781 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,647 | ₩7,915 | ₩7,513 | ₩7,647 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,049 | ₩8,184 | ₩7,647 | ₩7,915 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,647 | ₩8,318 | ₩7,513 | ₩8,184 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,915 | ₩8,720 | ₩7,244 | ₩8,049 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,184 | ₩8,720 | ₩8,049 | ₩8,049 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,586 | ₩8,720 | ₩7,781 | ₩8,049 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,720 | ₩9,257 | ₩8,184 | ₩8,318 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,257 | ₩9,659 | ₩8,989 | ₩8,989 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,659 | ₩9,659 | ₩9,391 | ₩9,391 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,659 | ₩10,062 | ₩9,391 | ₩9,391 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,123 | ₩10,062 | ₩8,989 | ₩9,659 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,062 | ₩10,330 | ₩8,452 | ₩9,123 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,464 | ₩10,598 | ₩10,062 | ₩10,062 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,598 | ₩10,867 | ₩10,196 | ₩10,196 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,062 | ₩10,867 | ₩10,062 | ₩10,598 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,330 | ₩10,464 | ₩10,062 | ₩10,062 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,793 | ₩10,330 | ₩9,391 | ₩10,330 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,464 | ₩10,464 | ₩9,391 | ₩9,928 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,330 | ₩10,867 | ₩9,928 | ₩10,464 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,330 | ₩10,598 | ₩9,257 | ₩9,793 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,720 | ₩10,598 | ₩8,049 | ₩10,330 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,257 | ₩9,257 | ₩7,781 | ₩8,049 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,049 | ₩9,257 | ₩7,781 | ₩8,586 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,513 | ₩7,915 | ₩7,379 | ₩7,647 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,513 | ₩7,647 | ₩7,379 | ₩7,513 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,379 | ₩7,781 | ₩7,379 | ₩7,513 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,049 | ₩7,513 | ₩7,781 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,184 | ₩8,720 | ₩8,049 | ₩8,184 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,049 | ₩8,452 | ₩7,915 | ₩8,452 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,513 | ₩8,049 | ₩7,513 | ₩8,049 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,647 | ₩8,049 | ₩7,647 | ₩7,781 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,184 | ₩8,452 | ₩7,379 | ₩7,647 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,586 | ₩8,989 | ₩7,781 | ₩7,915 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,781 | ₩7,915 | ₩7,379 | ₩7,379 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,781 | ₩8,452 | ₩7,781 | ₩7,915 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,586 | ₩8,854 | ₩7,781 | ₩7,781 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,391 | ₩9,928 | ₩8,720 | ₩8,854 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,123 | ₩9,123 | ₩7,781 | ₩8,184 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,062 | ₩10,464 | ₩9,123 | ₩9,123 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,330 | ₩10,464 | ₩10,062 | ₩10,062 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,062 | ₩10,464 | ₩9,928 | ₩10,062 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,330 | ₩10,330 | ₩10,062 | ₩10,330 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,330 | ₩10,464 | ₩10,062 | ₩10,196 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,659 | ₩10,733 | ₩9,659 | ₩10,330 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,391 | ₩9,659 | ₩9,391 | ₩9,659 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,793 | ₩9,928 | ₩8,989 | ₩9,659 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,928 | ₩10,062 | ₩9,928 | ₩9,928 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,062 | ₩10,062 | ₩9,793 | ₩9,928 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,330 | ₩10,464 | ₩9,123 | ₩10,062 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩11,001 | ₩11,001 | ₩10,062 | ₩10,464 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,269 | ₩11,403 | ₩10,598 | ₩10,867 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,672 | ₩11,672 | ₩11,001 | ₩11,001 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,733 | ₩11,672 | ₩10,733 | ₩11,538 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,269 | ₩11,269 | ₩10,598 | ₩11,135 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,538 | ₩11,806 | ₩10,598 | ₩11,135 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,538 | ₩13,147 | ₩10,464 | ₩11,806 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,135 | ₩13,013 | ₩10,062 | ₩11,672 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,403 | ₩11,940 | ₩11,135 | ₩11,135 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,745 | ₩12,745 | ₩11,403 | ₩11,538 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,745 | ₩12,879 | ₩12,208 | ₩12,477 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,342 | ₩12,477 | ₩12,074 | ₩12,477 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,477 | ₩12,611 | ₩11,806 | ₩12,074 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,403 | ₩12,879 | ₩11,269 | ₩12,342 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,806 | ₩12,208 | ₩11,269 | ₩11,538 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,940 | ₩11,940 | ₩11,135 | ₩11,403 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,074 | ₩12,342 | ₩11,403 | ₩11,672 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,074 | ₩12,611 | ₩11,538 | ₩11,806 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,208 | ₩12,342 | ₩12,074 | ₩12,074 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,672 | ₩13,684 | ₩11,672 | ₩12,208 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,806 | ₩11,940 | ₩10,867 | ₩11,269 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,745 | ₩12,745 | ₩11,538 | ₩11,940 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,672 | ₩13,013 | ₩11,403 | ₩12,745 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,403 | ₩11,403 | ₩10,330 | ₩11,135 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,208 | ₩13,013 | ₩11,135 | ₩11,538 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,269 | ₩13,147 | ₩11,269 | ₩12,745 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,867 | ₩12,074 | ₩10,867 | ₩11,403 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,684 | ₩13,684 | ₩11,403 | ₩11,672 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,208 | ₩13,416 | ₩12,208 | ₩13,013 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,538 | ₩13,550 | ₩11,135 | ₩13,416 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,806 | ₩12,477 | ₩10,867 | ₩12,342 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,342 | ₩12,342 | ₩10,867 | ₩11,538 | -6.52% | 2.5만 |
|---|