시장 데이터를 불러오는 중
전체 종목
클라임 글로벌 솔루션스 과거 주가
Climb Global Solutions, Inc. - Common Stock · CLMB · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Climb Global Solutions, Inc. - Common Stock · CLMB · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,993 | ₩44,730 | ₩43,336 | ₩44,569 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,631 | ₩43,979 | ₩43,256 | ₩43,685 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,510 | ₩44,355 | ₩42,639 | ₩43,899 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,360 | ₩45,708 | ₩43,725 | ₩43,953 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,819 | ₩45,400 | ₩43,551 | ₩45,199 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,770 | ₩45,051 | ₩43,845 | ₩43,953 | -1.83% | 13만 |
| 2026.10.01 | ₩43,323 | ₩44,462 | ₩42,907 | ₩44,301 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,899 | ₩44,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,055 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,725 | ₩43,953 | ₩41,313 | ₩43,872 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩42,010 | ₩44,060 | ₩40,482 | ₩43,698 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,688 | ₩43,685 | ₩41,567 | ₩42,412 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,737 | ₩42,050 | ₩39,933 | ₩41,755 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,273 | ₩41,661 | ₩39,343 | ₩41,045 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,753 | ₩41,380 | ₩38,526 | ₩41,273 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,387 | ₩38,552 | ₩36,717 | ₩38,271 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩36,998 | ₩37,655 | ₩36,449 | ₩37,387 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩38,043 | ₩38,539 | ₩37,065 | ₩37,306 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,842 | ₩38,392 | ₩37,494 | ₩37,842 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩38,016 | ₩38,351 | ₩37,641 | ₩38,043 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,877 | ₩38,150 | ₩36,623 | ₩37,963 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,422 | ₩37,199 | ₩35,765 | ₩36,851 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,650 | ₩37,387 | ₩35,698 | ₩36,006 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩37,105 | ₩37,521 | ₩36,167 | ₩36,596 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,673 | ₩38,673 | ₩36,904 | ₩37,306 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,923 | ₩39,169 | ₩37,440 | ₩39,088 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,226 | ₩38,124 | ₩36,717 | ₩37,762 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,588 | ₩37,735 | ₩36,341 | ₩36,730 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,936 | ₩38,807 | ₩37,306 | ₩37,507 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩38,030 | ₩38,472 | ₩37,507 | ₩38,231 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,794 | ₩39,088 | ₩37,708 | ₩37,923 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,266 | ₩39,370 | ₩37,052 | ₩38,928 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,583 | ₩37,333 | ₩35,511 | ₩37,078 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,810 | ₩37,990 | ₩36,194 | ₩36,516 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,628 | ₩38,150 | ₩36,650 | ₩36,797 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,949 | ₩38,418 | ₩37,574 | ₩37,896 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,869 | ₩38,753 | ₩37,400 | ₩37,896 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,191 | ₩38,459 | ₩37,722 | ₩38,003 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,293 | ₩38,150 | ₩36,904 | ₩37,990 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩38,003 | ₩38,043 | ₩37,186 | ₩37,306 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,338 | ₩38,338 | ₩37,909 | ₩38,204 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩38,043 | ₩38,258 | ₩37,387 | ₩38,177 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,239 | ₩37,923 | ₩36,904 | ₩37,869 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,408 | ₩37,186 | ₩35,457 | ₩37,172 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,212 | ₩37,668 | ₩36,288 | ₩36,341 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,824 | ₩37,856 | ₩36,355 | ₩37,266 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,288 | ₩37,011 | ₩35,712 | ₩36,810 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩36,033 | ₩36,636 | ₩34,894 | ₩36,328 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,435 | ₩36,449 | ₩34,425 | ₩35,886 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,484 | ₩37,695 | ₩35,484 | ₩36,475 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,578 | ₩36,958 | ₩35,350 | ₩35,926 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,521 | ₩37,521 | ₩31,450 | ₩35,832 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,521 | ₩38,606 | ₩36,877 | ₩38,070 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,810 | ₩37,976 | ₩36,542 | ₩37,762 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,171 | ₩36,770 | ₩34,171 | ₩36,408 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,715 | ₩34,398 | ₩33,501 | ₩34,117 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩34,090 | ₩34,425 | ₩33,353 | ₩33,635 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,720 | ₩34,961 | ₩33,340 | ₩34,104 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩34,077 | ₩34,693 | ₩33,501 | ₩34,599 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,760 | ₩35,109 | ₩33,822 | ₩34,077 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,728 | ₩34,841 | ₩32,281 | ₩34,760 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,675 | ₩34,707 | ₩33,005 | ₩34,264 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,197 | ₩34,908 | ₩32,857 | ₩33,608 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,264 | ₩34,827 | ₩33,903 | ₩34,278 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,305 | ₩35,283 | ₩33,661 | ₩33,996 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,707 | ₩35,323 | ₩33,849 | ₩34,479 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,884 | ₩34,760 | ₩32,174 | ₩34,626 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,836 | ₩34,398 | ₩32,830 | ₩33,179 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,536 | ₩34,452 | ₩31,866 | ₩34,063 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,857 | ₩32,857 | ₩31,732 | ₩32,442 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,152 | ₩31,410 | ₩31,973 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩31,088 | ₩32,938 | ₩30,646 | ₩32,924 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,298 | ₩31,236 | ₩29,293 | ₩31,102 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,338 | ₩31,129 | ₩29,413 | ₩30,110 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,762 | ₩31,129 | ₩29,574 | ₩29,936 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,681 | ₩30,298 | ₩28,810 | ₩29,668 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,735 | ₩30,727 | ₩29,346 | ₩29,668 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,408 | ₩29,896 | ₩27,712 | ₩29,521 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,137 | ₩30,499 | ₩28,301 | ₩28,609 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,713 | ₩31,651 | ₩29,467 | ₩30,432 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,204 | ₩30,633 | ₩29,494 | ₩30,177 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,954 | ₩31,557 | ₩29,896 | ₩30,445 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,351 | ₩30,968 | ₩29,172 | ₩30,928 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,423 | ₩31,571 | ₩29,239 | ₩30,338 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,847 | ₩31,464 | ₩29,762 | ₩31,088 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,160 | ₩33,661 | ₩30,686 | ₩30,767 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,959 | ₩32,549 | ₩31,263 | ₩32,160 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,772 | ₩32,388 | ₩31,008 | ₩31,852 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩31,115 | ₩32,013 | ₩30,566 | ₩31,919 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,601 | ₩30,928 | ₩29,494 | ₩30,660 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩30,043 | ₩30,204 | ₩28,810 | ₩29,333 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,284 | ₩30,901 | ₩29,708 | ₩30,137 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩29,105 | ₩30,499 | ₩28,542 | ₩30,378 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,859 | ₩29,293 | ₩27,631 | ₩29,011 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,872 | ₩28,301 | ₩27,390 | ₩27,859 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,435 | ₩29,092 | ₩27,578 | ₩28,006 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,207 | ₩28,743 | ₩28,060 | ₩28,435 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,792 | ₩28,462 | ₩27,591 | ₩28,087 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,269 | ₩28,006 | ₩26,345 | ₩27,779 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,269 | ₩27,564 | ₩25,554 | ₩27,310 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,613 | ₩27,671 | ₩25,514 | ₩27,350 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,251 | ₩27,162 | ₩25,755 | ₩26,841 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,782 | ₩26,452 | ₩25,313 | ₩26,251 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,702 | ₩26,586 | ₩25,541 | ₩26,291 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,688 | ₩25,996 | ₩25,152 | ₩25,688 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,318 | ₩26,666 | ₩25,192 | ₩25,836 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩27,028 | ₩27,377 | ₩26,171 | ₩26,479 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,149 | ₩27,511 | ₩26,546 | ₩26,961 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,197 | ₩27,417 | ₩26,104 | ₩27,149 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,720 | ₩26,934 | ₩25,862 | ₩26,305 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,326 | ₩27,162 | ₩25,072 | ₩26,385 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,139 | ₩26,130 | ₩24,442 | ₩25,139 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,620 | ₩25,474 | ₩22,432 | ₩25,313 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩24,978 | ₩25,219 | ₩20,435 | ₩22,352 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,877 | ₩29,011 | ₩27,832 | ₩28,502 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩28,114 | ₩28,502 | ₩27,524 | ₩28,395 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,315 | ₩29,212 | ₩27,712 | ₩28,127 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,181 | ₩28,650 | ₩27,551 | ₩28,315 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,467 | ₩29,789 | ₩28,274 | ₩28,475 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,231 | ₩30,445 | ₩29,561 | ₩29,748 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,923 | ₩30,847 | ₩29,869 | ₩30,217 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,150 | ₩30,566 | ₩28,944 | ₩29,829 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,928 | ₩31,624 | ₩30,284 | ₩30,606 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,351 | ₩30,968 | ₩30,244 | ₩30,660 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,351 | ₩30,887 | ₩29,963 | ₩30,740 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,820 | ₩31,517 | ₩30,485 | ₩30,579 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,435 | ₩30,700 | ₩28,435 | ₩30,606 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,877 | ₩29,306 | ₩28,382 | ₩28,623 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩28,047 | ₩29,119 | ₩27,872 | ₩28,797 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,427 | ₩30,164 | ₩28,073 | ₩28,248 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,832 | ₩28,623 | ₩27,310 | ₩28,006 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,685 | ₩28,221 | ₩27,216 | ₩27,846 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩27,042 | ₩27,872 | ₩26,037 | ₩27,685 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩27,028 | ₩27,591 | ₩26,439 | ₩27,216 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,224 | ₩26,733 | ₩25,675 | ₩26,559 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,251 | ₩26,720 | ₩25,728 | ₩25,983 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,680 | ₩27,243 | ₩26,184 | ₩26,251 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,899 | ₩28,382 | ₩26,479 | ₩26,800 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,814 | ₩28,006 | ₩26,063 | ₩27,899 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,479 | ₩27,819 | ₩26,291 | ₩26,479 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,658 | ₩28,207 | ₩26,680 | ₩26,814 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩26,080 | ₩26,506 | ₩25,333 | ₩26,315 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,846 | ₩26,425 | ₩25,403 | ₩26,070 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,733 | ₩26,908 | ₩25,695 | ₩25,929 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,884 | ₩27,212 | ₩26,325 | ₩26,777 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩27,099 | ₩28,047 | ₩26,884 | ₩26,908 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩27,015 | ₩27,668 | ₩26,552 | ₩26,981 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,303 | ₩27,809 | ₩26,609 | ₩26,904 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,970 | ₩28,442 | ₩27,022 | ₩27,487 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩28,060 | ₩29,135 | ₩27,859 | ₩28,395 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,479 | ₩28,673 | ₩27,058 | ₩28,161 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,457 | ₩29,524 | ₩28,569 | ₩29,186 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,271 | ₩31,434 | ₩29,685 | ₩30,060 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩30,120 | ₩31,320 | ₩30,070 | ₩30,345 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,735 | ₩30,184 | ₩28,516 | ₩29,929 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,874 | ₩32,174 | ₩29,728 | ₩29,735 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩29,996 | ₩32,311 | ₩29,996 | ₩31,718 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,820 | ₩30,820 | ₩26,827 | ₩30,160 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,023 | ₩30,579 | ₩31,152 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,516 | ₩37,504 | ₩33,179 | ₩33,423 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,678 | ₩40,067 | ₩36,331 | ₩36,445 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,678 | ₩40,375 | ₩39,537 | ₩39,698 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩39,095 | ₩39,956 | ₩39,095 | ₩39,758 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,239 | ₩39,849 | ₩38,629 | ₩39,557 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,442 | ₩40,720 | ₩39,155 | ₩39,340 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,360 | ₩40,894 | ₩39,058 | ₩40,552 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,420 | ₩41,839 | ₩38,552 | ₩39,048 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,537 | ₩39,866 | ₩38,268 | ₩38,934 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,234 | ₩40,371 | ₩39,309 | ₩39,313 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩41,088 | ₩41,273 | ₩40,107 | ₩40,261 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,475 | ₩41,839 | ₩40,459 | ₩41,088 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩40,157 | ₩40,516 | ₩39,504 | ₩39,765 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,526 | ₩40,552 | ₩39,584 | ₩40,157 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,882 | ₩40,753 | ₩39,326 | ₩40,244 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,959 | ₩40,351 | ₩39,641 | ₩40,020 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,653 | ₩41,450 | ₩39,487 | ₩39,728 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,633 | ₩41,296 | ₩39,849 | ₩41,296 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩40,134 | ₩40,402 | ₩39,628 | ₩40,311 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,457 | ₩40,542 | ₩38,526 | ₩39,926 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,745 | ₩40,388 | ₩39,092 | ₩39,393 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,348 | ₩40,348 | ₩39,172 | ₩39,765 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,861 | ₩41,263 | ₩40,268 | ₩40,348 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,693 | ₩40,901 | ₩38,871 | ₩40,375 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩42,043 | ₩42,361 | ₩40,157 | ₩40,167 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,723 | ₩42,881 | ₩41,976 | ₩42,733 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩41,125 | ₩43,494 | ₩40,971 | ₩42,716 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩41,145 | ₩41,443 | ₩39,979 | ₩40,964 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,876 | ₩41,229 | ₩39,333 | ₩40,951 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,862 | ₩39,990 | ₩38,318 | ₩39,618 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩39,129 | ₩40,067 | ₩38,824 | ₩40,000 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,614 | ₩38,877 | ₩37,504 | ₩38,877 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩36,998 | ₩37,722 | ₩36,998 | ₩37,370 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,943 | ₩37,239 | ₩34,847 | ₩37,062 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,862 | ₩36,509 | ₩33,809 | ₩36,365 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,559 | ₩35,015 | ₩33,219 | ₩33,678 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,576 | ₩34,804 | ₩33,926 | ₩34,435 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩35,122 | ₩35,122 | ₩33,970 | ₩34,650 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩34,985 | ₩35,490 | ₩34,469 | ₩35,068 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,216 | ₩35,618 | ₩34,757 | ₩34,877 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,889 | ₩36,114 | ₩34,137 | ₩35,283 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,477 | ₩36,472 | ₩35,266 | ₩36,197 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,519 | ₩37,018 | ₩35,507 | ₩35,789 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,963 | ₩36,837 | ₩35,668 | ₩36,120 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩37,082 | ₩37,236 | ₩35,835 | ₩36,114 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩37,119 | ₩38,016 | ₩36,371 | ₩36,546 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩37,119 | ₩37,450 | ₩36,817 | ₩37,289 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,328 | ₩36,847 | ₩35,464 | ₩36,361 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,623 | ₩37,239 | ₩35,936 | ₩36,154 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,713 | ₩37,497 | ₩36,378 | ₩36,787 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,181 | ₩36,921 | ₩35,829 | ₩36,884 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩37,048 | ₩37,521 | ₩35,531 | ₩36,197 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,730 | ₩37,256 | ₩36,549 | ₩37,082 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩36,057 | ₩36,918 | ₩35,554 | ₩36,740 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,886 | ₩36,067 | ₩35,042 | ₩36,040 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,569 | ₩35,715 | ₩34,063 | ₩35,614 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩34,100 | ₩34,841 | ₩33,738 | ₩34,506 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩33,098 | ₩34,542 | ₩33,098 | ₩34,047 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,588 | ₩34,204 | ₩33,501 | ₩33,856 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,722 | ₩34,506 | ₩33,454 | ₩33,507 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,700 | ₩34,067 | ₩30,898 | ₩33,889 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,708 | ₩36,395 | ₩33,226 | ₩34,278 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,762 | ₩35,216 | ₩33,501 | ₩35,169 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,373 | ₩35,866 | ₩33,681 | ₩33,698 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,673 | ₩35,145 | ₩34,171 | ₩34,723 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,640 | ₩34,988 | ₩34,006 | ₩34,820 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,422 | ₩36,824 | ₩34,626 | ₩34,653 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,629 | ₩37,705 | ₩36,083 | ₩36,616 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩37,088 | ₩37,313 | ₩36,301 | ₩37,018 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,187 | ₩37,186 | ₩35,872 | ₩37,062 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,782 | ₩36,217 | ₩35,326 | ₩35,869 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,323 | ₩38,023 | ₩35,839 | ₩36,053 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,720 | ₩37,263 | ₩36,650 | ₩37,028 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,377 | ₩37,514 | ₩36,703 | ₩36,720 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩38,080 | ₩38,539 | ₩37,340 | ₩37,802 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,824 | ₩38,824 | ₩37,477 | ₩37,939 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,239 | ₩40,030 | ₩37,239 | ₩39,186 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,206 | ₩41,206 | ₩35,936 | ₩37,212 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,464 | ₩43,822 | ₩39,336 | ₩41,122 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩45,139 | ₩45,236 | ₩43,363 | ₩44,710 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,782 | ₩45,608 | ₩43,655 | ₩44,740 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,703 | ₩44,840 | ₩43,487 | ₩43,748 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,649 | ₩44,686 | ₩44,003 | ₩44,191 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,631 | ₩44,502 | ₩42,546 | ₩43,949 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩43,172 | ₩43,701 | ₩42,666 | ₩43,433 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,413 | ₩44,288 | ₩43,159 | ₩43,537 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,797 | ₩44,325 | ₩42,797 | ₩43,752 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,365 | ₩44,696 | ₩42,144 | ₩42,341 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,884 | ₩46,981 | ₩44,844 | ₩44,844 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,799 | ₩46,991 | ₩45,799 | ₩46,968 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,762 | ₩45,788 | ₩43,286 | ₩45,547 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩44,023 | ₩44,696 | ₩43,417 | ₩44,572 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩44,083 | ₩44,328 | ₩43,102 | ₩43,102 | -2.23% | 19.6만 |
|---|