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 | ₩4,167 | ₩4,434 | ₩4,167 | ₩4,287 | +2.88% | 2.6만 |
| 2026.10.08 | ₩4,367 | ₩4,581 | ₩4,154 | ₩4,154 | -4.89% | 1.4만 |
| 2026.10.07 | ₩4,327 | ₩4,528 | ₩4,327 | ₩4,407 | +1.85% | 9.7천 |
| 2026.10.06 | ₩4,407 | ₩5,035 | ₩4,394 | ₩4,407 | 0.00% | 9.1천 |
| 2026.10.05 | ₩4,715 | ₩4,995 | ₩4,407 | ₩4,407 | -6.52% | 4.2만 |
| 2026.10.02 | ₩4,768 | ₩4,861 | ₩4,554 | ₩4,688 | -1.68% | 2.8만 |
| 2026.10.01 | ₩4,447 | ₩5,022 | ₩4,354 | ₩4,741 | +6.61% | 1.4만 |
| 2026.09.30 | ₩5,022 | ₩5,155 | ₩4,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,741 |
| -5.59% |
| 7.8천 |
| 2026.09.29 | ₩4,875 | ₩5,209 | ₩4,875 | ₩4,982 | +2.19% | 6.8천 |
|---|
| 2026.09.28 | ₩4,674 | ₩4,955 | ₩4,394 | ₩4,875 | +4.29% | 3.2만 |
|---|
| 2026.09.25 | ₩4,795 | ₩4,808 | ₩4,514 | ₩4,608 | -3.90% | 1.2만 |
|---|
| 2026.09.24 | ₩4,701 | ₩4,982 | ₩4,554 | ₩4,621 | -1.70% | 1.7만 |
|---|
| 2026.09.23 | ₩5,022 | ₩5,356 | ₩4,634 | ₩4,728 | -5.85% | 3.7만 |
|---|
| 2026.09.22 | ₩5,035 | ₩5,289 | ₩5,008 | ₩5,008 | -0.53% | 6.1천 |
|---|
| 2026.09.21 | ₩5,142 | ₩5,409 | ₩5,062 | ₩5,062 | -1.56% | 1.1만 |
|---|
| 2026.09.18 | ₩4,955 | ₩5,209 | ₩4,955 | ₩5,142 | +3.77% | 1.9만 |
|---|
| 2026.09.17 | ₩4,808 | ₩5,008 | ₩4,808 | ₩4,821 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩5,182 | ₩5,316 | ₩4,674 | ₩4,701 | -9.28% | 7.2만 |
|---|
| 2026.09.15 | ₩5,075 | ₩5,583 | ₩5,062 | ₩5,396 | +6.32% | 5.9천 |
|---|
| 2026.09.14 | ₩5,302 | ₩5,703 | ₩5,075 | ₩5,142 | -3.02% | 2.4만 |
|---|
| 2026.09.11 | ₩5,462 | ₩5,583 | ₩4,995 | ₩5,382 | -1.47% | 6.9만 |
|---|
| 2026.09.10 | ₩5,543 | ₩5,716 | ₩5,209 | ₩5,396 | -2.65% | 5만 |
|---|
| 2026.09.09 | ₩5,890 | ₩5,890 | ₩5,636 | ₩5,636 | -4.31% | 3.3천 |
|---|
| 2026.09.08 | ₩5,342 | ₩6,304 | ₩5,342 | ₩5,756 | +7.75% | 2만 |
|---|
| 2026.09.04 | ₩5,316 | ₩5,543 | ₩5,209 | ₩5,222 | -1.76% | 9.2천 |
|---|
| 2026.09.03 | ₩5,703 | ₩5,770 | ₩5,276 | ₩5,476 | -3.98% | 4.2만 |
|---|
| 2026.09.02 | ₩5,636 | ₩5,943 | ₩5,476 | ₩5,676 | +0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩5,609 | ₩5,609 | ₩5,543 | ₩5,543 | -1.19% | 1.6천 |
|---|
| 2026.08.31 | ₩5,810 | ₩5,823 | ₩5,636 | ₩5,690 | -2.07% | 5천 |
|---|
| 2026.08.28 | ₩6,117 | ₩6,344 | ₩5,970 | ₩5,970 | -2.40% | 4.9천 |
|---|
| 2026.08.27 | ₩6,277 | ₩6,424 | ₩6,010 | ₩6,050 | -3.62% | 7.1천 |
|---|
| 2026.08.26 | ₩6,237 | ₩6,411 | ₩6,104 | ₩6,224 | -0.21% | 8.6천 |
|---|
| 2026.08.25 | ₩6,518 | ₩6,598 | ₩6,157 | ₩6,277 | -3.69% | 2.9만 |
|---|
| 2026.08.24 | ₩5,917 | ₩6,531 | ₩5,810 | ₩6,464 | +9.26% | 3만 |
|---|
| 2026.08.21 | ₩5,609 | ₩6,090 | ₩5,462 | ₩5,983 | +6.67% | 2.3만 |
|---|
| 2026.08.20 | ₩6,050 | ₩6,624 | ₩5,155 | ₩6,264 | +3.53% | 3.2만 |
|---|
| 2026.08.19 | ₩6,291 | ₩6,371 | ₩5,730 | ₩5,877 | -6.58% | 2.3만 |
|---|
| 2026.08.18 | ₩6,264 | ₩6,478 | ₩5,877 | ₩6,237 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩6,237 | ₩6,678 | ₩5,756 | ₩6,090 | -2.36% | 2.1만 |
|---|
| 2026.08.14 | ₩5,476 | ₩6,277 | ₩5,476 | ₩6,210 | +13.41% | 2.7만 |
|---|
| 2026.08.13 | ₩5,489 | ₩5,676 | ₩5,489 | ₩5,676 | +3.41% | 3.5천 |
|---|
| 2026.08.12 | ₩5,422 | ₩5,609 | ₩5,422 | ₩5,516 | +1.72% | 2.7천 |
|---|
| 2026.08.11 | ₩5,276 | ₩5,569 | ₩5,155 | ₩5,569 | +5.57% | 2.6만 |
|---|
| 2026.08.10 | ₩5,089 | ₩5,276 | ₩4,888 | ₩5,222 | +2.62% | 1.6만 |
|---|
| 2026.08.07 | ₩5,062 | ₩5,062 | ₩5,008 | ₩5,008 | -1.06% | 3.5천 |
|---|
| 2026.08.06 | ₩5,182 | ₩5,222 | ₩4,982 | ₩5,129 | -1.03% | 1만 |
|---|
| 2026.08.05 | ₩5,316 | ₩5,489 | ₩5,115 | ₩5,195 | -2.26% | 4.5천 |
|---|
| 2026.08.04 | ₩5,289 | ₩5,382 | ₩5,289 | ₩5,342 | +1.01% | 3천 |
|---|
| 2026.08.03 | ₩5,169 | ₩5,783 | ₩5,155 | ₩5,289 | +2.33% | 1.8만 |
|---|
| 2026.07.31 | ₩5,182 | ₩5,289 | ₩5,142 | ₩5,155 | -0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩5,075 | ₩5,302 | ₩5,075 | ₩5,209 | +2.63% | 2.7천 |
|---|
| 2026.07.29 | ₩5,222 | ₩5,396 | ₩5,142 | ₩5,369 | +2.81% | 2.8천 |
|---|
| 2026.07.28 | ₩5,195 | ₩5,396 | ₩5,075 | ₩5,396 | +3.86% | 7.6천 |
|---|
| 2026.07.27 | ₩4,995 | ₩5,342 | ₩4,995 | ₩5,316 | +6.42% | 1.8만 |
|---|
| 2026.07.24 | ₩4,461 | ₩4,661 | ₩4,461 | ₩4,661 | +4.49% | 3.3만 |
|---|
| 2026.07.23 | ₩4,274 | ₩4,968 | ₩4,274 | ₩4,474 | +4.69% | 6.2만 |
|---|
| 2026.07.22 | ₩4,474 | ₩4,541 | ₩4,220 | ₩4,341 | -2.99% | 7.4천 |
|---|
| 2026.07.21 | ₩4,541 | ₩4,581 | ₩4,474 | ₩4,474 | -1.47% | 3.4천 |
|---|
| 2026.07.20 | ₩4,741 | ₩4,741 | ₩4,434 | ₩4,501 | -5.07% | 1.4만 |
|---|
| 2026.07.17 | ₩4,875 | ₩4,888 | ₩4,701 | ₩4,835 | -0.82% | 3.8천 |
|---|
| 2026.07.16 | ₩4,861 | ₩4,928 | ₩4,861 | ₩4,861 | 0.00% | 2.8천 |
|---|
| 2026.07.15 | ₩4,808 | ₩4,968 | ₩4,808 | ₩4,968 | +3.33% | 3.6천 |
|---|
| 2026.07.14 | ₩4,915 | ₩5,169 | ₩4,915 | ₩4,955 | +0.82% | 1.1만 |
|---|
| 2026.07.13 | ₩4,955 | ₩5,062 | ₩4,821 | ₩4,835 | -2.43% | 1.7만 |
|---|
| 2026.07.10 | ₩5,008 | ₩5,008 | ₩4,888 | ₩4,968 | -0.80% | 6.2천 |
|---|
| 2026.07.09 | ₩4,968 | ₩5,075 | ₩4,942 | ₩5,008 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩5,222 | ₩5,222 | ₩4,821 | ₩4,942 | -5.37% | 6천 |
|---|
| 2026.07.07 | ₩5,449 | ₩5,529 | ₩5,102 | ₩5,129 | -5.88% | 1.3만 |
|---|
| 2026.07.06 | ₩5,382 | ₩5,476 | ₩5,276 | ₩5,476 | +1.74% | 1만 |
|---|
| 2026.07.02 | ₩5,449 | ₩5,663 | ₩5,422 | ₩5,422 | -0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩5,062 | ₩5,703 | ₩5,022 | ₩5,503 | +8.71% | 3.4만 |
|---|
| 2026.06.30 | ₩4,821 | ₩5,182 | ₩4,781 | ₩4,902 | +1.66% | 1.8만 |
|---|
| 2026.06.29 | ₩4,741 | ₩4,928 | ₩4,674 | ₩4,861 | +2.54% | 6.3천 |
|---|
| 2026.06.26 | ₩4,541 | ₩4,942 | ₩4,528 | ₩4,835 | +6.47% | 1.5만 |
|---|
| 2026.06.25 | ₩4,728 | ₩4,848 | ₩4,528 | ₩4,528 | -4.24% | 1.4만 |
|---|
| 2026.06.24 | ₩4,928 | ₩5,155 | ₩4,701 | ₩4,701 | -4.61% | 5.2천 |
|---|
| 2026.06.23 | ₩4,902 | ₩5,035 | ₩4,795 | ₩4,955 | +1.09% | 4.9천 |
|---|
| 2026.06.22 | ₩5,195 | ₩5,262 | ₩4,835 | ₩4,968 | -4.37% | 1.9만 |
|---|
| 2026.06.18 | ₩5,476 | ₩5,476 | ₩4,955 | ₩5,062 | -7.56% | 3.4만 |
|---|
| 2026.06.17 | ₩5,529 | ₩5,529 | ₩5,369 | ₩5,409 | -2.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,783 | ₩5,783 | ₩5,436 | ₩5,503 | -4.85% | 2.6만 |
|---|
| 2026.06.15 | ₩5,716 | ₩5,716 | ₩5,449 | ₩5,529 | -3.27% | 1.3만 |
|---|
| 2026.06.12 | ₩5,583 | ₩5,730 | ₩5,449 | ₩5,449 | -2.39% | 1.1만 |
|---|
| 2026.06.11 | ₩5,770 | ₩5,770 | ₩5,436 | ₩5,569 | -3.47% | 1.6만 |
|---|
| 2026.06.10 | ₩5,716 | ₩5,796 | ₩5,436 | ₩5,596 | -2.10% | 1.8만 |
|---|
| 2026.06.09 | ₩5,676 | ₩5,917 | ₩5,436 | ₩5,556 | -2.12% | 2.3만 |
|---|
| 2026.06.08 | ₩5,249 | ₩5,676 | ₩5,249 | ₩5,543 | +5.60% | 2만 |
|---|
| 2026.06.05 | ₩5,756 | ₩5,877 | ₩5,262 | ₩5,262 | -8.58% | 9.5천 |
|---|
| 2026.06.04 | ₩5,810 | ₩5,983 | ₩5,716 | ₩5,716 | -1.61% | 1.8만 |
|---|
| 2026.06.03 | ₩5,877 | ₩5,970 | ₩5,850 | ₩5,850 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩5,943 | ₩6,077 | ₩5,823 | ₩5,957 | +0.22% | 9.7천 |
|---|
| 2026.06.01 | ₩6,077 | ₩6,224 | ₩4,982 | ₩5,970 | -1.76% | 7.9천 |
|---|
| 2026.05.29 | ₩5,863 | ₩6,264 | ₩5,703 | ₩6,184 | +5.47% | 5.8만 |
|---|
| 2026.05.28 | ₩5,943 | ₩6,344 | ₩5,890 | ₩6,090 | +2.47% | 4.3만 |
|---|
| 2026.05.27 | ₩5,877 | ₩6,210 | ₩5,877 | ₩5,943 | +1.14% | 1.5만 |
|---|
| 2026.05.26 | ₩6,157 | ₩6,518 | ₩6,144 | ₩6,184 | +0.43% | 5.2만 |
|---|
| 2026.05.22 | ₩6,331 | ₩6,531 | ₩6,157 | ₩6,478 | +2.32% | 1.8만 |
|---|
| 2026.05.21 | ₩6,317 | ₩6,691 | ₩6,130 | ₩6,691 | +5.92% | 8.1천 |
|---|
| 2026.05.20 | ₩6,157 | ₩6,798 | ₩6,023 | ₩6,544 | +6.29% | 1.7만 |
|---|
| 2026.05.19 | ₩5,970 | ₩6,210 | ₩5,957 | ₩6,144 | +2.91% | 6.2천 |
|---|
| 2026.05.18 | ₩6,291 | ₩6,437 | ₩5,890 | ₩5,890 | -6.37% | 2.5만 |
|---|
| 2026.05.15 | ₩6,491 | ₩6,771 | ₩6,170 | ₩6,291 | -3.09% | 2.2만 |
|---|
| 2026.05.14 | ₩6,157 | ₩7,426 | ₩6,104 | ₩6,958 | +13.02% | 2.9만 |
|---|
| 2026.05.13 | ₩5,997 | ₩6,331 | ₩5,810 | ₩5,943 | -0.89% | 1.6만 |
|---|
| 2026.05.12 | ₩5,850 | ₩6,344 | ₩5,836 | ₩6,077 | +3.88% | 1.7만 |
|---|
| 2026.05.11 | ₩6,157 | ₩6,157 | ₩5,583 | ₩5,823 | -5.42% | 2.3만 |
|---|
| 2026.05.08 | ₩6,411 | ₩6,411 | ₩5,623 | ₩6,063 | -5.42% | 2.6만 |
|---|
| 2026.05.07 | ₩6,638 | ₩6,651 | ₩6,170 | ₩6,451 | -2.82% | 1.6만 |
|---|
| 2026.05.06 | ₩6,558 | ₩6,691 | ₩6,411 | ₩6,558 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩6,598 | ₩6,664 | ₩6,518 | ₩6,558 | -0.61% | 5천 |
|---|
| 2026.05.04 | ₩6,718 | ₩6,811 | ₩6,104 | ₩6,758 | +0.60% | 1.6만 |
|---|
| 2026.05.01 | ₩6,745 | ₩6,972 | ₩6,691 | ₩6,838 | +1.39% | 1.5만 |
|---|
| 2026.04.30 | ₩7,119 | ₩7,119 | ₩6,678 | ₩6,678 | -6.19% | 9.1천 |
|---|
| 2026.04.29 | ₩7,119 | ₩7,426 | ₩7,119 | ₩7,172 | +0.75% | 2.9천 |
|---|
| 2026.04.28 | ₩7,105 | ₩7,359 | ₩7,105 | ₩7,119 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩6,518 | ₩7,119 | ₩6,317 | ₩6,985 | +7.17% | 1.5만 |
|---|
| 2026.04.24 | ₩6,785 | ₩7,025 | ₩6,678 | ₩6,678 | -1.57% | 5.7천 |
|---|
| 2026.04.23 | ₩7,319 | ₩7,346 | ₩6,758 | ₩6,892 | -5.84% | 1.5만 |
|---|
| 2026.04.22 | ₩7,319 | ₩7,746 | ₩7,319 | ₩7,466 | +2.01% | 1.3만 |
|---|
| 2026.04.21 | ₩7,266 | ₩7,386 | ₩6,958 | ₩7,212 | -0.74% | 1.2만 |
|---|
| 2026.04.20 | ₩7,426 | ₩7,559 | ₩6,932 | ₩7,225 | -2.70% | 5.6만 |
|---|
| 2026.04.17 | ₩7,119 | ₩7,586 | ₩7,119 | ₩7,279 | +2.25% | 2.1만 |
|---|
| 2026.04.16 | ₩7,880 | ₩8,200 | ₩6,972 | ₩7,119 | -9.66% | 1.8만 |
|---|
| 2026.04.15 | ₩7,479 | ₩7,960 | ₩7,479 | ₩7,800 | +4.29% | 1.8만 |
|---|
| 2026.04.14 | ₩7,306 | ₩7,479 | ₩7,025 | ₩7,185 | -1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩7,065 | ₩7,199 | ₩6,584 | ₩7,199 | +1.89% | 4.8만 |
|---|
| 2026.04.10 | ₩8,387 | ₩8,801 | ₩6,317 | ₩7,065 | -15.76% | 13.3만 |
|---|
| 2026.04.09 | ₩8,414 | ₩9,175 | ₩8,000 | ₩8,254 | -1.90% | 5.8만 |
|---|
| 2026.04.08 | ₩8,788 | ₩8,801 | ₩8,000 | ₩8,641 | -1.67% | 4만 |
|---|
| 2026.04.07 | ₩8,614 | ₩9,322 | ₩7,412 | ₩8,214 | -4.65% | 7.7만 |
|---|
| 2026.04.06 | ₩6,478 | ₩10,097 | ₩6,411 | ₩9,269 | +43.09% | 69.1만 |
|---|
| 2026.04.02 | ₩6,304 | ₩6,598 | ₩5,756 | ₩6,451 | +2.33% | 8.4천 |
|---|
| 2026.04.01 | ₩5,863 | ₩6,291 | ₩5,810 | ₩6,291 | +7.29% | 1.4만 |
|---|
| 2026.03.31 | ₩4,928 | ₩5,957 | ₩4,928 | ₩5,823 | +18.16% | 1.1만 |
|---|
| 2026.03.30 | ₩5,048 | ₩5,396 | ₩4,808 | ₩5,142 | +1.85% | 4.4만 |
|---|
| 2026.03.27 | ₩4,955 | ₩5,022 | ₩4,327 | ₩4,995 | +0.81% | 9.8천 |
|---|
| 2026.03.26 | ₩4,674 | ₩5,422 | ₩4,674 | ₩4,968 | +6.29% | 1.9만 |
|---|
| 2026.03.25 | ₩4,875 | ₩4,982 | ₩4,768 | ₩4,768 | -2.19% | 7.1천 |
|---|
| 2026.03.24 | ₩4,715 | ₩4,955 | ₩4,715 | ₩4,715 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩5,048 | ₩5,129 | ₩4,701 | ₩4,808 | -4.76% | 1.5만 |
|---|
| 2026.03.20 | ₩4,848 | ₩5,289 | ₩4,501 | ₩4,621 | -4.68% | 3.3만 |
|---|
| 2026.03.19 | ₩4,888 | ₩5,115 | ₩4,755 | ₩4,821 | -1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩5,342 | ₩5,382 | ₩4,902 | ₩4,982 | -6.75% | 2.9만 |
|---|
| 2026.03.17 | ₩5,690 | ₩5,796 | ₩5,356 | ₩5,396 | -5.16% | 2.6만 |
|---|
| 2026.03.16 | ₩6,170 | ₩6,344 | ₩5,690 | ₩5,823 | -5.63% | 2.5만 |
|---|
| 2026.03.13 | ₩5,609 | ₩5,877 | ₩5,209 | ₩5,743 | +2.38% | 3.2만 |
|---|
| 2026.03.12 | ₩6,411 | ₩6,678 | ₩5,877 | ₩5,877 | -8.33% | 3.3만 |
|---|
| 2026.03.11 | ₩6,811 | ₩6,811 | ₩5,877 | ₩6,010 | -11.76% | 6.2만 |
|---|
| 2026.03.10 | ₩7,212 | ₩8,548 | ₩7,212 | ₩7,613 | +5.56% | 6.4만 |
|---|
| 2026.03.09 | ₩7,479 | ₩7,479 | ₩6,945 | ₩7,212 | -3.57% | 6.3천 |
|---|
| 2026.03.06 | ₩6,945 | ₩7,746 | ₩6,945 | ₩7,212 | +3.85% | 1.9만 |
|---|
| 2026.03.05 | ₩6,945 | ₩7,212 | ₩6,945 | ₩6,945 | 0.00% | 9.3천 |
|---|
| 2026.03.04 | ₩7,346 | ₩7,346 | ₩6,811 | ₩7,212 | -1.82% | 1.9만 |
|---|
| 2026.03.03 | ₩7,212 | ₩7,479 | ₩7,212 | ₩7,346 | +1.85% | 2.5천 |
|---|
| 2026.03.02 | ₩7,613 | ₩7,746 | ₩7,479 | ₩7,479 | -1.75% | 5.9천 |
|---|
| 2026.02.27 | ₩7,212 | ₩7,613 | ₩7,212 | ₩7,479 | +3.70% | 4.4천 |
|---|
| 2026.02.26 | ₩7,346 | ₩7,746 | ₩7,346 | ₩7,479 | +1.82% | 6.7천 |
|---|
| 2026.02.25 | ₩7,613 | ₩7,880 | ₩7,479 | ₩7,746 | +1.75% | 6.8천 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,147 | ₩7,346 | ₩7,880 | -1.67% | 7.7천 |
|---|
| 2026.02.23 | ₩7,880 | ₩8,013 | ₩7,746 | ₩7,880 | 0.00% | 4.7천 |
|---|
| 2026.02.20 | ₩8,281 | ₩8,548 | ₩7,880 | ₩7,880 | -4.84% | 3.7천 |
|---|
| 2026.02.19 | ₩8,281 | ₩8,548 | ₩8,147 | ₩8,281 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩8,281 | ₩8,681 | ₩8,013 | ₩8,147 | -1.61% | 4.3천 |
|---|
| 2026.02.17 | ₩8,147 | ₩8,414 | ₩7,880 | ₩8,414 | +3.28% | 2.2천 |
|---|
| 2026.02.13 | ₩8,013 | ₩8,414 | ₩7,880 | ₩8,147 | +1.67% | 1.2만 |
|---|
| 2026.02.12 | ₩7,880 | ₩8,147 | ₩7,479 | ₩8,147 | +3.39% | 8.2천 |
|---|
| 2026.02.11 | ₩8,147 | ₩8,414 | ₩7,746 | ₩7,746 | -4.92% | 8.4천 |
|---|
| 2026.02.10 | ₩8,681 | ₩8,681 | ₩8,147 | ₩8,147 | -6.15% | 6.6천 |
|---|
| 2026.02.09 | ₩8,281 | ₩9,349 | ₩7,880 | ₩8,815 | +6.45% | 2.5만 |
|---|
| 2026.02.06 | ₩7,746 | ₩7,880 | ₩7,346 | ₩7,746 | 0.00% | 5.4천 |
|---|
| 2026.02.05 | ₩7,613 | ₩7,880 | ₩7,479 | ₩7,613 | 0.00% | 8.7천 |
|---|
| 2026.02.04 | ₩8,013 | ₩8,147 | ₩7,613 | ₩7,880 | -1.67% | 8.3천 |
|---|
| 2026.02.03 | ₩7,613 | ₩8,281 | ₩7,479 | ₩8,147 | +7.02% | 6.9천 |
|---|
| 2026.02.02 | ₩7,880 | ₩8,681 | ₩7,212 | ₩8,013 | +1.69% | 1.6만 |
|---|
| 2026.01.30 | ₩8,147 | ₩8,681 | ₩8,013 | ₩8,013 | -1.64% | 13.1만 |
|---|
| 2026.01.29 | ₩8,548 | ₩8,681 | ₩7,746 | ₩8,013 | -6.25% | 1.2만 |
|---|
| 2026.01.28 | ₩8,681 | ₩9,215 | ₩8,147 | ₩8,281 | -4.62% | 1.4만 |
|---|
| 2026.01.27 | ₩9,215 | ₩9,616 | ₩8,948 | ₩8,948 | -2.90% | 1.5만 |
|---|
| 2026.01.26 | ₩9,616 | ₩9,616 | ₩9,349 | ₩9,349 | -2.78% | 5.4천 |
|---|
| 2026.01.23 | ₩9,616 | ₩10,017 | ₩9,349 | ₩9,349 | -2.78% | 3.2천 |
|---|
| 2026.01.22 | ₩9,082 | ₩10,017 | ₩8,948 | ₩9,616 | +5.88% | 2.4만 |
|---|
| 2026.01.21 | ₩10,017 | ₩10,284 | ₩8,414 | ₩9,082 | -9.33% | 2.3만 |
|---|
| 2026.01.20 | ₩10,417 | ₩10,551 | ₩10,017 | ₩10,017 | -3.85% | 7.4천 |
|---|
| 2026.01.16 | ₩10,551 | ₩10,818 | ₩10,150 | ₩10,150 | -3.80% | 9.4천 |
|---|
| 2026.01.15 | ₩10,017 | ₩10,818 | ₩10,017 | ₩10,551 | +5.33% | 2.5만 |
|---|
| 2026.01.14 | ₩10,284 | ₩10,417 | ₩10,017 | ₩10,017 | -2.60% | 3.5천 |
|---|
| 2026.01.13 | ₩9,750 | ₩10,284 | ₩9,349 | ₩10,284 | +5.48% | 1.1만 |
|---|
| 2026.01.12 | ₩10,417 | ₩10,417 | ₩9,349 | ₩9,883 | -5.13% | 2.3만 |
|---|
| 2026.01.09 | ₩10,284 | ₩10,818 | ₩9,883 | ₩10,417 | +1.30% | 2.6만 |
|---|
| 2026.01.08 | ₩10,284 | ₩10,551 | ₩9,215 | ₩9,750 | -5.19% | 1.3만 |
|---|
| 2026.01.07 | ₩8,681 | ₩10,551 | ₩8,013 | ₩10,284 | +18.46% | 4.4만 |
|---|
| 2026.01.06 | ₩9,215 | ₩9,215 | ₩7,746 | ₩8,013 | -13.04% | 2.6만 |
|---|
| 2026.01.05 | ₩8,013 | ₩9,215 | ₩7,746 | ₩8,548 | +6.67% | 1.8만 |
|---|
| 2026.01.02 | ₩7,479 | ₩7,880 | ₩7,346 | ₩7,613 | +1.79% | 1.1만 |
|---|
| 2025.12.31 | ₩7,479 | ₩7,613 | ₩7,346 | ₩7,479 | 0.00% | 1.3만 |
|---|
| 2025.12.30 | ₩7,346 | ₩7,746 | ₩7,346 | ₩7,479 | +1.82% | 8.2천 |
|---|
| 2025.12.29 | ₩7,880 | ₩8,013 | ₩7,479 | ₩7,746 | -1.69% | 1.6만 |
|---|
| 2025.12.26 | ₩8,147 | ₩8,681 | ₩8,013 | ₩8,147 | 0.00% | 7천 |
|---|
| 2025.12.24 | ₩8,013 | ₩8,414 | ₩7,880 | ₩8,414 | +5.00% | 2.1천 |
|---|
| 2025.12.23 | ₩7,479 | ₩8,013 | ₩7,479 | ₩8,013 | +7.14% | 3.3천 |
|---|
| 2025.12.22 | ₩7,613 | ₩8,013 | ₩7,613 | ₩7,746 | +1.75% | 6.2천 |
|---|
| 2025.12.19 | ₩8,147 | ₩8,414 | ₩7,346 | ₩7,613 | -6.56% | 1.8만 |
|---|
| 2025.12.18 | ₩8,548 | ₩8,948 | ₩7,746 | ₩7,880 | -7.81% | 1.1만 |
|---|
| 2025.12.17 | ₩7,746 | ₩7,880 | ₩7,346 | ₩7,346 | -5.17% | 2.2만 |
|---|
| 2025.12.16 | ₩7,746 | ₩8,414 | ₩7,746 | ₩7,880 | +1.72% | 5.9천 |
|---|
| 2025.12.15 | ₩8,548 | ₩8,815 | ₩7,746 | ₩7,746 | -9.37% | 3.2만 |
|---|
| 2025.12.12 | ₩9,349 | ₩9,883 | ₩8,681 | ₩8,815 | -5.71% | 3.1만 |
|---|
| 2025.12.11 | ₩9,082 | ₩9,082 | ₩7,746 | ₩8,147 | -10.29% | 3만 |
|---|
| 2025.12.10 | ₩10,017 | ₩10,417 | ₩9,082 | ₩9,082 | -9.33% | 1.8만 |
|---|
| 2025.12.09 | ₩10,284 | ₩10,417 | ₩10,017 | ₩10,017 | -2.60% | 3천 |
|---|
| 2025.12.08 | ₩10,017 | ₩10,417 | ₩9,883 | ₩10,017 | 0.00% | 3.3천 |
|---|
| 2025.12.05 | ₩10,284 | ₩10,284 | ₩10,017 | ₩10,284 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩10,284 | ₩10,417 | ₩10,017 | ₩10,150 | -1.30% | 2천 |
|---|
| 2025.12.03 | ₩9,616 | ₩10,685 | ₩9,616 | ₩10,284 | +6.94% | 8.7천 |
|---|
| 2025.12.02 | ₩9,349 | ₩9,616 | ₩9,349 | ₩9,616 | +2.86% | 3.4천 |
|---|
| 2025.12.01 | ₩9,750 | ₩9,883 | ₩8,948 | ₩9,616 | -1.37% | 8.2천 |
|---|
| 2025.11.28 | ₩9,883 | ₩10,017 | ₩9,883 | ₩9,883 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩10,017 | ₩10,017 | ₩9,750 | ₩9,883 | -1.33% | 6.1천 |
|---|
| 2025.11.25 | ₩10,284 | ₩10,417 | ₩9,082 | ₩10,017 | -2.60% | 2만 |
|---|
| 2025.11.24 | ₩10,952 | ₩10,952 | ₩10,017 | ₩10,417 | -4.88% | 1만 |
|---|
| 2025.11.21 | ₩11,219 | ₩11,352 | ₩10,551 | ₩10,818 | -3.57% | 8.8천 |
|---|
| 2025.11.20 | ₩11,619 | ₩11,619 | ₩10,952 | ₩10,952 | -5.75% | 3.4천 |
|---|
| 2025.11.19 | ₩10,685 | ₩11,619 | ₩10,685 | ₩11,486 | +7.50% | 7.3천 |
|---|
| 2025.11.18 | ₩11,219 | ₩11,219 | ₩10,551 | ₩11,085 | -1.19% | 3.3천 |
|---|
| 2025.11.17 | ₩11,486 | ₩11,753 | ₩10,551 | ₩11,085 | -3.49% | 1.1만 |
|---|
| 2025.11.14 | ₩11,486 | ₩13,089 | ₩10,417 | ₩11,753 | +2.33% | 2.7만 |
|---|
| 2025.11.13 | ₩11,085 | ₩12,955 | ₩10,017 | ₩11,619 | +4.82% | 4.5만 |
|---|
| 2025.11.12 | ₩11,352 | ₩11,887 | ₩11,085 | ₩11,085 | -2.35% | 7.5천 |
|---|
| 2025.11.11 | ₩12,688 | ₩12,688 | ₩11,352 | ₩11,486 | -9.47% | 1.4만 |
|---|
| 2025.11.10 | ₩12,688 | ₩12,821 | ₩12,154 | ₩12,421 | -2.11% | 4.3천 |
|---|
| 2025.11.07 | ₩12,287 | ₩12,421 | ₩12,020 | ₩12,421 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩12,421 | ₩12,554 | ₩11,753 | ₩12,020 | -3.23% | 3.6천 |
|---|
| 2025.11.05 | ₩11,352 | ₩12,821 | ₩11,219 | ₩12,287 | +8.24% | 1.6만 |
|---|
| 2025.11.04 | ₩11,753 | ₩12,154 | ₩11,219 | ₩11,486 | -2.27% | 1.4만 |
|---|
| 2025.11.03 | ₩11,887 | ₩11,887 | ₩11,085 | ₩11,352 | -4.49% | 4천 |
|---|
| 2025.10.31 | ₩12,020 | ₩12,287 | ₩11,352 | ₩11,619 | -3.33% | 7천 |
|---|
| 2025.10.30 | ₩12,020 | ₩12,554 | ₩11,486 | ₩11,753 | -2.22% | 4.7천 |
|---|
| 2025.10.29 | ₩12,154 | ₩12,287 | ₩12,020 | ₩12,020 | -1.10% | 1.1만 |
|---|
| 2025.10.28 | ₩11,619 | ₩13,623 | ₩11,619 | ₩12,154 | +4.60% | 4만 |
|---|
| 2025.10.27 | ₩11,753 | ₩11,887 | ₩10,818 | ₩11,219 | -4.55% | 1.8만 |
|---|
| 2025.10.24 | ₩12,688 | ₩12,688 | ₩11,486 | ₩11,887 | -6.32% | 2.1만 |
|---|
| 2025.10.23 | ₩11,619 | ₩12,955 | ₩11,352 | ₩12,688 | +9.20% | 2.3만 |
|---|
| 2025.10.22 | ₩11,352 | ₩11,352 | ₩10,284 | ₩11,085 | -2.35% | 2.3만 |
|---|
| 2025.10.21 | ₩12,154 | ₩12,955 | ₩11,085 | ₩11,486 | -5.49% | 2만 |
|---|
| 2025.10.20 | ₩11,219 | ₩13,089 | ₩11,219 | ₩12,688 | +13.10% | 1.3만 |
|---|
| 2025.10.17 | ₩10,818 | ₩12,020 | ₩10,818 | ₩11,352 | +4.94% | 2만 |
|---|
| 2025.10.16 | ₩13,623 | ₩13,623 | ₩11,352 | ₩11,619 | -14.71% | 2.1만 |
|---|
| 2025.10.15 | ₩12,154 | ₩13,356 | ₩12,154 | ₩12,955 | +6.59% | 2.4만 |
|---|
| 2025.10.14 | ₩11,486 | ₩13,489 | ₩11,085 | ₩13,356 | +16.28% | 1.9만 |
|---|
| 2025.10.13 | ₩11,753 | ₩12,421 | ₩10,818 | ₩12,287 | +4.55% | 2.1만 |
|---|
| 2025.10.10 | ₩12,287 | ₩12,287 | ₩10,818 | ₩11,486 | -6.52% | 2.5만 |
|---|