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 | ₩43,969 | ₩44,705 | ₩43,312 | ₩44,544 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,607 | ₩43,955 | ₩43,232 | ₩43,661 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,486 | ₩44,330 | ₩42,616 | ₩43,875 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,335 | ₩45,683 | ₩43,701 | ₩43,928 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,794 | ₩45,375 | ₩43,527 | ₩45,174 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,745 | ₩45,027 | ₩43,821 | ₩43,928 | -1.83% | 13만 |
| 2026.10.01 | ₩43,299 | ₩44,437 | ₩42,884 | ₩44,277 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,875 | ₩44,504 | ₩42,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,031 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,701 | ₩43,928 | ₩41,290 | ₩43,848 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩41,986 | ₩44,036 | ₩40,460 | ₩43,674 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,665 | ₩43,661 | ₩41,544 | ₩42,388 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,714 | ₩42,027 | ₩39,911 | ₩41,732 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,250 | ₩41,638 | ₩39,321 | ₩41,022 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,732 | ₩41,357 | ₩38,504 | ₩41,250 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,366 | ₩38,531 | ₩36,696 | ₩38,250 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩36,978 | ₩37,634 | ₩36,428 | ₩37,366 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩38,022 | ₩38,518 | ₩37,044 | ₩37,286 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,821 | ₩38,370 | ₩37,473 | ₩37,821 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩37,995 | ₩38,330 | ₩37,620 | ₩38,022 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,857 | ₩38,129 | ₩36,603 | ₩37,942 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,402 | ₩37,178 | ₩35,745 | ₩36,830 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,629 | ₩37,366 | ₩35,678 | ₩35,986 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩37,085 | ₩37,500 | ₩36,147 | ₩36,576 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,652 | ₩38,652 | ₩36,884 | ₩37,286 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,902 | ₩39,147 | ₩37,419 | ₩39,067 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,205 | ₩38,103 | ₩36,696 | ₩37,741 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,567 | ₩37,714 | ₩36,321 | ₩36,710 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,915 | ₩38,786 | ₩37,286 | ₩37,486 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩38,009 | ₩38,451 | ₩37,486 | ₩38,210 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,772 | ₩39,067 | ₩37,687 | ₩37,902 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,245 | ₩39,348 | ₩37,031 | ₩38,906 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,562 | ₩37,312 | ₩35,491 | ₩37,058 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,790 | ₩37,969 | ₩36,174 | ₩36,495 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,607 | ₩38,129 | ₩36,629 | ₩36,777 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,928 | ₩38,397 | ₩37,553 | ₩37,875 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,848 | ₩38,732 | ₩37,379 | ₩37,875 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,169 | ₩38,437 | ₩37,701 | ₩37,982 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,272 | ₩38,129 | ₩36,884 | ₩37,969 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩37,982 | ₩38,022 | ₩37,165 | ₩37,286 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,317 | ₩38,317 | ₩37,888 | ₩38,183 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩38,022 | ₩38,236 | ₩37,366 | ₩38,156 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,219 | ₩37,902 | ₩36,884 | ₩37,848 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,388 | ₩37,165 | ₩35,437 | ₩37,152 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,192 | ₩37,647 | ₩36,268 | ₩36,321 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,803 | ₩37,835 | ₩36,335 | ₩37,245 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,268 | ₩36,991 | ₩35,692 | ₩36,790 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩36,013 | ₩36,616 | ₩34,875 | ₩36,308 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,415 | ₩36,428 | ₩34,406 | ₩35,866 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,464 | ₩37,674 | ₩35,464 | ₩36,455 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,558 | ₩36,937 | ₩35,330 | ₩35,906 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,500 | ₩37,500 | ₩31,433 | ₩35,812 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,500 | ₩38,585 | ₩36,857 | ₩38,049 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,790 | ₩37,955 | ₩36,522 | ₩37,741 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,152 | ₩36,750 | ₩34,152 | ₩36,388 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,696 | ₩34,379 | ₩33,482 | ₩34,098 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩34,071 | ₩34,406 | ₩33,335 | ₩33,616 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,701 | ₩34,942 | ₩33,321 | ₩34,085 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩34,058 | ₩34,674 | ₩33,482 | ₩34,580 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,741 | ₩35,089 | ₩33,803 | ₩34,058 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,710 | ₩34,821 | ₩32,263 | ₩34,741 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,656 | ₩34,687 | ₩32,986 | ₩34,245 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,178 | ₩34,888 | ₩32,839 | ₩33,589 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,245 | ₩34,808 | ₩33,884 | ₩34,259 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,286 | ₩35,263 | ₩33,643 | ₩33,978 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,687 | ₩35,303 | ₩33,830 | ₩34,460 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,866 | ₩34,741 | ₩32,156 | ₩34,607 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,817 | ₩34,379 | ₩32,812 | ₩33,161 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,518 | ₩34,433 | ₩31,848 | ₩34,044 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,839 | ₩32,839 | ₩31,714 | ₩32,424 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩33,013 | ₩33,134 | ₩31,393 | ₩31,955 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩31,071 | ₩32,920 | ₩30,629 | ₩32,906 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,281 | ₩31,219 | ₩29,277 | ₩31,085 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,321 | ₩31,111 | ₩29,397 | ₩30,094 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,745 | ₩31,111 | ₩29,558 | ₩29,920 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,665 | ₩30,281 | ₩28,795 | ₩29,652 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,719 | ₩30,710 | ₩29,330 | ₩29,652 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,393 | ₩29,879 | ₩27,696 | ₩29,504 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,120 | ₩30,482 | ₩28,286 | ₩28,594 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,696 | ₩31,634 | ₩29,451 | ₩30,415 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,187 | ₩30,616 | ₩29,478 | ₩30,161 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,937 | ₩31,540 | ₩29,879 | ₩30,428 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,335 | ₩30,951 | ₩29,156 | ₩30,911 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,406 | ₩31,553 | ₩29,223 | ₩30,321 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,830 | ₩31,446 | ₩29,745 | ₩31,071 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,143 | ₩33,643 | ₩30,670 | ₩30,750 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,942 | ₩32,531 | ₩31,245 | ₩32,143 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,754 | ₩32,370 | ₩30,991 | ₩31,835 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩31,098 | ₩31,995 | ₩30,549 | ₩31,902 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,585 | ₩30,911 | ₩29,478 | ₩30,643 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩30,027 | ₩30,187 | ₩28,795 | ₩29,317 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,268 | ₩30,884 | ₩29,692 | ₩30,120 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩29,089 | ₩30,482 | ₩28,527 | ₩30,361 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,844 | ₩29,277 | ₩27,616 | ₩28,995 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,857 | ₩28,286 | ₩27,375 | ₩27,844 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,420 | ₩29,076 | ₩27,562 | ₩27,991 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,192 | ₩28,728 | ₩28,045 | ₩28,420 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,777 | ₩28,446 | ₩27,576 | ₩28,071 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,254 | ₩27,991 | ₩26,330 | ₩27,763 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,254 | ₩27,549 | ₩25,540 | ₩27,295 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,598 | ₩27,656 | ₩25,500 | ₩27,335 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,236 | ₩27,147 | ₩25,741 | ₩26,826 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,768 | ₩26,437 | ₩25,299 | ₩26,236 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,687 | ₩26,571 | ₩25,527 | ₩26,277 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,674 | ₩25,982 | ₩25,138 | ₩25,674 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,303 | ₩26,652 | ₩25,178 | ₩25,821 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩27,013 | ₩27,361 | ₩26,156 | ₩26,464 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,134 | ₩27,495 | ₩26,531 | ₩26,946 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,183 | ₩27,402 | ₩26,089 | ₩27,134 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,705 | ₩26,920 | ₩25,848 | ₩26,290 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,312 | ₩27,147 | ₩25,058 | ₩26,370 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,125 | ₩26,116 | ₩24,428 | ₩25,125 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,607 | ₩25,460 | ₩22,420 | ₩25,299 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩24,964 | ₩25,205 | ₩20,424 | ₩22,339 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,861 | ₩28,995 | ₩27,817 | ₩28,486 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩28,098 | ₩28,486 | ₩27,509 | ₩28,379 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,299 | ₩29,196 | ₩27,696 | ₩28,111 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,165 | ₩28,634 | ₩27,536 | ₩28,299 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,451 | ₩29,772 | ₩28,259 | ₩28,460 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,214 | ₩30,428 | ₩29,545 | ₩29,732 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,906 | ₩30,830 | ₩29,853 | ₩30,201 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,134 | ₩30,549 | ₩28,928 | ₩29,812 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,911 | ₩31,607 | ₩30,268 | ₩30,589 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,335 | ₩30,951 | ₩30,228 | ₩30,643 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,335 | ₩30,870 | ₩29,946 | ₩30,723 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,803 | ₩31,500 | ₩30,469 | ₩30,562 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,420 | ₩30,683 | ₩28,420 | ₩30,589 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,861 | ₩29,290 | ₩28,366 | ₩28,607 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩28,031 | ₩29,103 | ₩27,857 | ₩28,781 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,411 | ₩30,147 | ₩28,058 | ₩28,232 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,817 | ₩28,607 | ₩27,295 | ₩27,991 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,670 | ₩28,205 | ₩27,201 | ₩27,830 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩27,027 | ₩27,857 | ₩26,022 | ₩27,670 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩27,013 | ₩27,576 | ₩26,424 | ₩27,201 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,210 | ₩26,719 | ₩25,661 | ₩26,545 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,236 | ₩26,705 | ₩25,714 | ₩25,969 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,665 | ₩27,228 | ₩26,170 | ₩26,236 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,884 | ₩28,366 | ₩26,464 | ₩26,786 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,799 | ₩27,991 | ₩26,049 | ₩27,884 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,464 | ₩27,803 | ₩26,277 | ₩26,464 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,643 | ₩28,192 | ₩26,665 | ₩26,799 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩26,066 | ₩26,491 | ₩25,319 | ₩26,300 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,831 | ₩26,411 | ₩25,389 | ₩26,056 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,719 | ₩26,893 | ₩25,681 | ₩25,915 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,869 | ₩27,197 | ₩26,310 | ₩26,762 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩27,084 | ₩28,031 | ₩26,869 | ₩26,893 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩27,000 | ₩27,653 | ₩26,538 | ₩26,966 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,288 | ₩27,793 | ₩26,595 | ₩26,889 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,954 | ₩28,426 | ₩27,007 | ₩27,472 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩28,045 | ₩29,119 | ₩27,844 | ₩28,379 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,463 | ₩28,657 | ₩27,043 | ₩28,145 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,441 | ₩29,508 | ₩28,553 | ₩29,170 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,254 | ₩31,416 | ₩29,668 | ₩30,043 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩30,104 | ₩31,302 | ₩30,053 | ₩30,328 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,719 | ₩30,167 | ₩28,500 | ₩29,913 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,857 | ₩32,156 | ₩29,712 | ₩29,719 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩29,980 | ₩32,293 | ₩29,980 | ₩31,701 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,803 | ₩30,803 | ₩26,812 | ₩30,144 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩34,004 | ₩34,004 | ₩30,562 | ₩31,135 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,495 | ₩37,483 | ₩33,161 | ₩33,405 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,656 | ₩40,044 | ₩36,311 | ₩36,425 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,656 | ₩40,353 | ₩39,515 | ₩39,676 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩39,073 | ₩39,934 | ₩39,073 | ₩39,736 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,217 | ₩39,827 | ₩38,608 | ₩39,536 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,419 | ₩40,697 | ₩39,134 | ₩39,318 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,338 | ₩40,871 | ₩39,037 | ₩40,530 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,398 | ₩41,816 | ₩38,531 | ₩39,027 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,515 | ₩39,844 | ₩38,246 | ₩38,913 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,212 | ₩40,349 | ₩39,288 | ₩39,291 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩41,066 | ₩41,250 | ₩40,085 | ₩40,239 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,453 | ₩41,816 | ₩40,436 | ₩41,066 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩40,135 | ₩40,493 | ₩39,482 | ₩39,743 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,503 | ₩40,530 | ₩39,562 | ₩40,135 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,860 | ₩40,731 | ₩39,305 | ₩40,222 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,937 | ₩40,329 | ₩39,619 | ₩39,998 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,630 | ₩41,427 | ₩39,465 | ₩39,706 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,610 | ₩41,273 | ₩39,827 | ₩41,273 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩40,111 | ₩40,379 | ₩39,606 | ₩40,289 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,435 | ₩40,520 | ₩38,504 | ₩39,904 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,723 | ₩40,366 | ₩39,070 | ₩39,371 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,326 | ₩40,326 | ₩39,151 | ₩39,743 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,838 | ₩41,240 | ₩40,245 | ₩40,326 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,671 | ₩40,878 | ₩38,849 | ₩40,353 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩42,020 | ₩42,338 | ₩40,135 | ₩40,145 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,700 | ₩42,857 | ₩41,953 | ₩42,710 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩41,103 | ₩43,470 | ₩40,948 | ₩42,693 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩41,123 | ₩41,421 | ₩39,957 | ₩40,942 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,854 | ₩41,206 | ₩39,311 | ₩40,928 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,840 | ₩39,967 | ₩38,297 | ₩39,596 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩39,107 | ₩40,044 | ₩38,802 | ₩39,978 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,594 | ₩38,856 | ₩37,483 | ₩38,856 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩36,978 | ₩37,701 | ₩36,978 | ₩37,349 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,923 | ₩37,219 | ₩34,828 | ₩37,041 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,844 | ₩36,489 | ₩33,790 | ₩36,345 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,540 | ₩34,995 | ₩33,201 | ₩33,659 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,557 | ₩34,784 | ₩33,907 | ₩34,416 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩35,103 | ₩35,103 | ₩33,951 | ₩34,630 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩34,965 | ₩35,471 | ₩34,450 | ₩35,049 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,196 | ₩35,598 | ₩34,738 | ₩34,858 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,869 | ₩36,094 | ₩34,118 | ₩35,263 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,457 | ₩36,452 | ₩35,247 | ₩36,177 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,499 | ₩36,998 | ₩35,488 | ₩35,769 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,943 | ₩36,817 | ₩35,648 | ₩36,100 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩37,061 | ₩37,215 | ₩35,816 | ₩36,094 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩37,098 | ₩37,995 | ₩36,351 | ₩36,526 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩37,098 | ₩37,430 | ₩36,797 | ₩37,269 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,308 | ₩36,827 | ₩35,444 | ₩36,341 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,603 | ₩37,219 | ₩35,916 | ₩36,134 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,693 | ₩37,476 | ₩36,358 | ₩36,767 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,161 | ₩36,901 | ₩35,809 | ₩36,864 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩37,028 | ₩37,500 | ₩35,511 | ₩36,177 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,710 | ₩37,235 | ₩36,529 | ₩37,061 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩36,037 | ₩36,897 | ₩35,534 | ₩36,720 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,866 | ₩36,047 | ₩35,022 | ₩36,020 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,550 | ₩35,695 | ₩34,044 | ₩35,595 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩34,081 | ₩34,821 | ₩33,720 | ₩34,486 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩33,080 | ₩34,523 | ₩33,080 | ₩34,028 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,569 | ₩34,185 | ₩33,482 | ₩33,837 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,703 | ₩34,486 | ₩33,435 | ₩33,489 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,682 | ₩34,048 | ₩30,880 | ₩33,870 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,688 | ₩36,375 | ₩33,207 | ₩34,259 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,743 | ₩35,196 | ₩33,482 | ₩35,149 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,354 | ₩35,846 | ₩33,663 | ₩33,680 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,654 | ₩35,126 | ₩34,152 | ₩34,704 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,620 | ₩34,969 | ₩33,988 | ₩34,801 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,402 | ₩36,803 | ₩34,607 | ₩34,634 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,609 | ₩37,684 | ₩36,063 | ₩36,596 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩37,068 | ₩37,292 | ₩36,281 | ₩36,998 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,167 | ₩37,165 | ₩35,853 | ₩37,041 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,762 | ₩36,197 | ₩35,307 | ₩35,849 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,302 | ₩38,002 | ₩35,819 | ₩36,033 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,700 | ₩37,242 | ₩36,629 | ₩37,008 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,356 | ₩37,493 | ₩36,683 | ₩36,700 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩38,059 | ₩38,518 | ₩37,319 | ₩37,781 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,802 | ₩38,802 | ₩37,456 | ₩37,918 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,219 | ₩40,008 | ₩37,219 | ₩39,164 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,183 | ₩41,183 | ₩35,916 | ₩37,192 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,440 | ₩43,798 | ₩39,315 | ₩41,099 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩45,114 | ₩45,211 | ₩43,339 | ₩44,685 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,758 | ₩45,582 | ₩43,630 | ₩44,715 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,678 | ₩44,816 | ₩43,463 | ₩43,724 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,625 | ₩44,662 | ₩43,979 | ₩44,166 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,607 | ₩44,477 | ₩42,522 | ₩43,925 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩43,148 | ₩43,677 | ₩42,643 | ₩43,409 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,389 | ₩44,263 | ₩43,135 | ₩43,513 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,773 | ₩44,300 | ₩42,773 | ₩43,727 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,340 | ₩44,672 | ₩42,120 | ₩42,318 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,858 | ₩46,955 | ₩44,819 | ₩44,819 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,773 | ₩46,965 | ₩45,773 | ₩46,942 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,738 | ₩45,763 | ₩43,262 | ₩45,522 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩43,999 | ₩44,672 | ₩43,393 | ₩44,548 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩44,059 | ₩44,303 | ₩43,078 | ₩43,078 | -2.23% | 19.6만 |
|---|