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 | ₩43,804 | ₩44,538 | ₩43,151 | ₩44,378 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,444 | ₩43,791 | ₩43,071 | ₩43,498 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,324 | ₩44,165 | ₩42,457 | ₩43,711 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,165 | ₩45,512 | ₩43,538 | ₩43,764 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,631 | ₩45,205 | ₩43,364 | ₩45,005 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,578 | ₩44,858 | ₩43,658 | ₩43,764 | -1.83% | 13만 |
| 2026.10.01 | ₩43,137 | ₩44,271 | ₩42,724 | ₩44,111 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,711 | ₩44,338 | ₩42,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,870 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,538 | ₩43,764 | ₩41,136 | ₩43,684 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩41,830 | ₩43,871 | ₩40,309 | ₩43,511 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,509 | ₩43,498 | ₩41,389 | ₩42,230 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,562 | ₩41,870 | ₩39,762 | ₩41,576 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,096 | ₩41,483 | ₩39,174 | ₩40,869 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,587 | ₩41,203 | ₩38,361 | ₩41,096 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,226 | ₩38,387 | ₩36,559 | ₩38,107 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩36,839 | ₩37,493 | ₩36,292 | ₩37,226 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩37,880 | ₩38,374 | ₩36,906 | ₩37,146 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,680 | ₩38,227 | ₩37,333 | ₩37,680 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩37,854 | ₩38,187 | ₩37,480 | ₩37,880 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,719 | ₩37,987 | ₩36,466 | ₩37,800 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,266 | ₩37,040 | ₩35,612 | ₩36,693 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,493 | ₩37,226 | ₩35,545 | ₩35,852 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩36,946 | ₩37,360 | ₩36,012 | ₩36,439 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,507 | ₩38,507 | ₩36,746 | ₩37,146 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,760 | ₩39,001 | ₩37,280 | ₩38,921 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,066 | ₩37,960 | ₩36,559 | ₩37,600 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,427 | ₩37,573 | ₩36,186 | ₩36,573 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,773 | ₩38,641 | ₩37,146 | ₩37,346 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩37,867 | ₩38,307 | ₩37,346 | ₩38,067 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,627 | ₩38,921 | ₩37,547 | ₩37,760 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,106 | ₩39,201 | ₩36,893 | ₩38,761 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,426 | ₩37,173 | ₩35,358 | ₩36,920 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,653 | ₩37,827 | ₩36,039 | ₩36,359 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,467 | ₩37,987 | ₩36,493 | ₩36,639 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,787 | ₩38,254 | ₩37,413 | ₩37,733 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,707 | ₩38,587 | ₩37,240 | ₩37,733 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,027 | ₩38,294 | ₩37,560 | ₩37,840 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,133 | ₩37,987 | ₩36,746 | ₩37,827 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩37,840 | ₩37,880 | ₩37,026 | ₩37,146 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,174 | ₩38,174 | ₩37,747 | ₩38,040 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩37,880 | ₩38,094 | ₩37,226 | ₩38,014 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,080 | ₩37,760 | ₩36,746 | ₩37,707 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,252 | ₩37,026 | ₩35,305 | ₩37,013 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,053 | ₩37,507 | ₩36,132 | ₩36,186 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,666 | ₩37,693 | ₩36,199 | ₩37,106 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,132 | ₩36,853 | ₩35,559 | ₩36,653 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩35,879 | ₩36,479 | ₩34,745 | ₩36,172 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,279 | ₩36,292 | ₩34,278 | ₩35,732 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,332 | ₩37,533 | ₩35,332 | ₩36,319 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,425 | ₩36,799 | ₩35,198 | ₩35,772 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,360 | ₩37,360 | ₩31,316 | ₩35,679 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,360 | ₩38,441 | ₩36,719 | ₩37,907 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,653 | ₩37,813 | ₩36,386 | ₩37,600 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,024 | ₩36,613 | ₩34,024 | ₩36,252 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,570 | ₩34,251 | ₩33,357 | ₩33,971 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩33,944 | ₩34,278 | ₩33,210 | ₩33,490 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,571 | ₩34,811 | ₩33,197 | ₩33,957 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩33,931 | ₩34,545 | ₩33,357 | ₩34,451 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,611 | ₩34,958 | ₩33,677 | ₩33,931 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,584 | ₩34,691 | ₩32,143 | ₩34,611 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,530 | ₩34,558 | ₩32,863 | ₩34,118 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,051 | ₩34,758 | ₩32,717 | ₩33,464 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,118 | ₩34,678 | ₩33,757 | ₩34,131 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,158 | ₩35,132 | ₩33,517 | ₩33,851 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,558 | ₩35,172 | ₩33,704 | ₩34,331 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,743 | ₩34,611 | ₩32,036 | ₩34,478 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,691 | ₩34,251 | ₩32,690 | ₩33,037 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,396 | ₩34,304 | ₩31,729 | ₩33,917 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,717 | ₩32,717 | ₩31,596 | ₩32,303 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩32,890 | ₩33,010 | ₩31,276 | ₩31,836 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩30,955 | ₩32,797 | ₩30,515 | ₩32,783 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,168 | ₩31,102 | ₩29,167 | ₩30,969 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,208 | ₩30,995 | ₩29,287 | ₩29,981 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,634 | ₩30,995 | ₩29,448 | ₩29,808 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,554 | ₩30,168 | ₩28,687 | ₩29,541 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,608 | ₩30,595 | ₩29,221 | ₩29,541 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,287 | ₩29,768 | ₩27,593 | ₩29,394 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,008 | ₩30,368 | ₩28,180 | ₩28,487 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,582 | ₩31,516 | ₩29,341 | ₩30,301 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,075 | ₩30,502 | ₩29,368 | ₩30,048 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,822 | ₩31,422 | ₩29,768 | ₩30,315 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,221 | ₩30,835 | ₩29,047 | ₩30,795 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,289 | ₩31,436 | ₩29,114 | ₩30,208 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,715 | ₩31,329 | ₩29,634 | ₩30,955 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,023 | ₩33,517 | ₩30,555 | ₩30,635 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,823 | ₩32,410 | ₩31,129 | ₩32,023 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,636 | ₩32,250 | ₩30,875 | ₩31,716 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩30,982 | ₩31,876 | ₩30,435 | ₩31,783 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,474 | ₩30,795 | ₩29,368 | ₩30,528 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩29,915 | ₩30,075 | ₩28,687 | ₩29,207 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,155 | ₩30,768 | ₩29,581 | ₩30,008 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩28,981 | ₩30,368 | ₩28,420 | ₩30,248 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,740 | ₩29,167 | ₩27,513 | ₩28,887 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,753 | ₩28,180 | ₩27,273 | ₩27,740 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,313 | ₩28,967 | ₩27,459 | ₩27,886 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,087 | ₩28,620 | ₩27,940 | ₩28,313 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,673 | ₩28,340 | ₩27,473 | ₩27,967 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,153 | ₩27,886 | ₩26,232 | ₩27,660 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,153 | ₩27,446 | ₩25,445 | ₩27,193 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,499 | ₩27,553 | ₩25,405 | ₩27,233 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,139 | ₩27,046 | ₩25,645 | ₩26,726 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,672 | ₩26,339 | ₩25,205 | ₩26,139 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,591 | ₩26,472 | ₩25,431 | ₩26,179 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,578 | ₩25,885 | ₩25,044 | ₩25,578 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,205 | ₩26,552 | ₩25,084 | ₩25,725 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩26,912 | ₩27,259 | ₩26,058 | ₩26,365 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,033 | ₩27,393 | ₩26,432 | ₩26,846 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,085 | ₩27,299 | ₩25,992 | ₩27,033 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,606 | ₩26,819 | ₩25,752 | ₩26,192 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,218 | ₩27,046 | ₩24,964 | ₩26,272 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,031 | ₩26,018 | ₩24,337 | ₩25,031 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,523 | ₩25,365 | ₩22,336 | ₩25,205 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩24,871 | ₩25,111 | ₩20,348 | ₩22,256 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,754 | ₩28,887 | ₩27,713 | ₩28,380 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩27,993 | ₩28,380 | ₩27,406 | ₩28,273 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,193 | ₩29,087 | ₩27,593 | ₩28,007 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,060 | ₩28,527 | ₩27,433 | ₩28,193 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,341 | ₩29,661 | ₩28,153 | ₩28,353 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,101 | ₩30,315 | ₩29,434 | ₩29,621 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,794 | ₩30,715 | ₩29,741 | ₩30,088 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,021 | ₩30,435 | ₩28,820 | ₩29,701 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,795 | ₩31,489 | ₩30,155 | ₩30,475 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,221 | ₩30,835 | ₩30,115 | ₩30,528 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,221 | ₩30,755 | ₩29,835 | ₩30,608 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,688 | ₩31,382 | ₩30,355 | ₩30,448 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,313 | ₩30,568 | ₩28,313 | ₩30,475 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,754 | ₩29,181 | ₩28,260 | ₩28,500 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩27,926 | ₩28,994 | ₩27,753 | ₩28,674 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,301 | ₩30,035 | ₩27,953 | ₩28,127 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,713 | ₩28,500 | ₩27,193 | ₩27,886 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,566 | ₩28,100 | ₩27,099 | ₩27,726 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩26,926 | ₩27,753 | ₩25,925 | ₩27,566 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩26,912 | ₩27,473 | ₩26,325 | ₩27,099 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,112 | ₩26,619 | ₩25,565 | ₩26,445 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,139 | ₩26,606 | ₩25,618 | ₩25,872 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,566 | ₩27,126 | ₩26,072 | ₩26,139 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,780 | ₩28,260 | ₩26,365 | ₩26,686 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,699 | ₩27,886 | ₩25,952 | ₩27,780 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,365 | ₩27,700 | ₩26,179 | ₩26,365 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,540 | ₩28,087 | ₩26,566 | ₩26,699 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩25,968 | ₩26,392 | ₩25,225 | ₩26,202 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,735 | ₩26,312 | ₩25,295 | ₩25,958 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,619 | ₩26,792 | ₩25,585 | ₩25,818 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,769 | ₩27,096 | ₩26,212 | ₩26,662 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩26,982 | ₩27,926 | ₩26,769 | ₩26,792 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩26,899 | ₩27,550 | ₩26,439 | ₩26,866 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,186 | ₩27,690 | ₩26,495 | ₩26,789 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,850 | ₩28,320 | ₩26,906 | ₩27,369 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩27,940 | ₩29,011 | ₩27,740 | ₩28,273 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,357 | ₩28,550 | ₩26,942 | ₩28,040 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,331 | ₩29,398 | ₩28,447 | ₩29,061 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,141 | ₩31,299 | ₩29,558 | ₩29,931 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩29,991 | ₩31,185 | ₩29,941 | ₩30,215 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,608 | ₩30,055 | ₩28,393 | ₩29,801 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,742 | ₩32,036 | ₩29,601 | ₩29,608 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩29,868 | ₩32,173 | ₩29,868 | ₩31,582 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,688 | ₩30,688 | ₩26,712 | ₩30,031 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩33,877 | ₩33,877 | ₩30,448 | ₩31,019 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,359 | ₩37,343 | ₩33,037 | ₩33,280 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,508 | ₩39,895 | ₩36,176 | ₩36,289 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,508 | ₩40,202 | ₩39,368 | ₩39,528 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩38,928 | ₩39,785 | ₩38,928 | ₩39,588 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,071 | ₩39,678 | ₩38,464 | ₩39,388 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,269 | ₩40,545 | ₩38,988 | ₩39,171 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,191 | ₩40,719 | ₩38,891 | ₩40,379 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,251 | ₩41,660 | ₩38,387 | ₩38,881 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,368 | ₩39,695 | ₩38,104 | ₩38,768 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,062 | ₩40,199 | ₩39,141 | ₩39,144 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩40,912 | ₩41,096 | ₩39,935 | ₩40,088 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,302 | ₩41,660 | ₩40,285 | ₩40,912 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩39,985 | ₩40,342 | ₩39,335 | ₩39,595 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,352 | ₩40,379 | ₩39,415 | ₩39,985 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,712 | ₩40,579 | ₩39,158 | ₩40,072 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,788 | ₩40,179 | ₩39,471 | ₩39,848 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,479 | ₩41,273 | ₩39,318 | ₩39,558 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,459 | ₩41,119 | ₩39,678 | ₩41,119 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩39,962 | ₩40,229 | ₩39,458 | ₩40,138 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,288 | ₩40,369 | ₩38,361 | ₩39,755 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,575 | ₩40,215 | ₩38,924 | ₩39,224 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,175 | ₩40,175 | ₩39,004 | ₩39,595 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,686 | ₩41,086 | ₩40,095 | ₩40,175 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,519 | ₩40,726 | ₩38,704 | ₩40,202 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩41,863 | ₩42,180 | ₩39,985 | ₩39,995 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,540 | ₩42,697 | ₩41,796 | ₩42,550 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩40,949 | ₩43,307 | ₩40,796 | ₩42,534 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩40,969 | ₩41,266 | ₩39,808 | ₩40,789 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,705 | ₩41,052 | ₩39,164 | ₩40,776 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,818 | ₩38,154 | ₩39,448 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩38,961 | ₩39,895 | ₩38,657 | ₩39,828 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,453 | ₩38,711 | ₩37,343 | ₩38,711 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩36,839 | ₩37,560 | ₩36,839 | ₩37,210 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,789 | ₩37,080 | ₩34,698 | ₩36,903 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,717 | ₩36,352 | ₩33,664 | ₩36,209 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,411 | ₩34,865 | ₩33,077 | ₩33,534 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,428 | ₩34,655 | ₩33,781 | ₩34,288 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩34,971 | ₩34,971 | ₩33,824 | ₩34,501 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩34,835 | ₩35,338 | ₩34,321 | ₩34,918 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,065 | ₩35,465 | ₩34,608 | ₩34,728 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,735 | ₩35,959 | ₩33,991 | ₩35,132 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,325 | ₩36,316 | ₩35,115 | ₩36,042 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,362 | ₩36,859 | ₩35,355 | ₩35,635 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,809 | ₩36,679 | ₩35,515 | ₩35,966 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩36,923 | ₩37,076 | ₩35,682 | ₩35,959 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩36,960 | ₩37,854 | ₩36,216 | ₩36,389 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩36,960 | ₩37,290 | ₩36,659 | ₩37,130 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,172 | ₩36,689 | ₩35,312 | ₩36,206 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,466 | ₩37,080 | ₩35,782 | ₩35,999 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,556 | ₩37,336 | ₩36,222 | ₩36,629 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,026 | ₩36,763 | ₩35,675 | ₩36,726 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩36,890 | ₩37,360 | ₩35,378 | ₩36,042 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,573 | ₩37,096 | ₩36,392 | ₩36,923 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩35,902 | ₩36,759 | ₩35,402 | ₩36,583 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,732 | ₩35,912 | ₩34,891 | ₩35,885 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,421 | ₩35,562 | ₩33,917 | ₩35,462 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩33,954 | ₩34,691 | ₩33,594 | ₩34,358 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩32,957 | ₩34,394 | ₩32,957 | ₩33,901 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,444 | ₩34,057 | ₩33,357 | ₩33,711 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,577 | ₩34,358 | ₩33,310 | ₩33,364 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,560 | ₩33,921 | ₩30,765 | ₩33,744 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,555 | ₩36,239 | ₩33,083 | ₩34,131 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,617 | ₩35,065 | ₩33,357 | ₩35,018 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,222 | ₩35,712 | ₩33,537 | ₩33,554 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,524 | ₩34,995 | ₩34,024 | ₩34,575 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,491 | ₩34,838 | ₩33,861 | ₩34,671 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,266 | ₩36,666 | ₩34,478 | ₩34,504 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,473 | ₩37,543 | ₩35,929 | ₩36,459 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩36,930 | ₩37,153 | ₩36,146 | ₩36,859 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,032 | ₩37,026 | ₩35,719 | ₩36,903 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,629 | ₩36,062 | ₩35,175 | ₩35,715 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,163 | ₩37,860 | ₩35,685 | ₩35,899 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,563 | ₩37,103 | ₩36,493 | ₩36,869 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,216 | ₩37,353 | ₩36,546 | ₩36,563 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩37,917 | ₩38,374 | ₩37,180 | ₩37,640 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,657 | ₩38,657 | ₩37,316 | ₩37,777 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,080 | ₩39,858 | ₩37,080 | ₩39,018 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,029 | ₩41,029 | ₩35,782 | ₩37,053 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,277 | ₩43,634 | ₩39,168 | ₩40,946 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩44,945 | ₩45,042 | ₩43,177 | ₩44,518 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,594 | ₩45,412 | ₩43,468 | ₩44,548 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,512 | ₩44,648 | ₩43,301 | ₩43,561 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,458 | ₩44,495 | ₩43,814 | ₩44,001 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,444 | ₩44,311 | ₩42,363 | ₩43,761 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩42,987 | ₩43,514 | ₩42,483 | ₩43,247 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,227 | ₩44,098 | ₩42,974 | ₩43,351 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,614 | ₩44,135 | ₩42,614 | ₩43,564 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,175 | ₩44,505 | ₩41,963 | ₩42,160 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,683 | ₩46,780 | ₩44,652 | ₩44,652 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,602 | ₩46,790 | ₩45,602 | ₩46,767 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,574 | ₩45,592 | ₩43,101 | ₩45,352 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩43,834 | ₩44,505 | ₩43,231 | ₩44,381 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩43,894 | ₩44,138 | ₩42,917 | ₩42,917 | -2.23% | 19.6만 |
|---|