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 | ₩43,818 | ₩44,552 | ₩43,164 | ₩44,391 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,457 | ₩43,804 | ₩43,083 | ₩43,511 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,337 | ₩44,178 | ₩42,470 | ₩43,724 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,179 | ₩45,526 | ₩43,551 | ₩43,778 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,644 | ₩45,219 | ₩43,377 | ₩45,019 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,592 | ₩44,872 | ₩43,671 | ₩43,778 | -1.83% | 13만 |
| 2026.10.01 | ₩43,150 | ₩44,285 | ₩42,736 | ₩44,125 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,724 | ₩44,351 | ₩42,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,883 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,551 | ₩43,778 | ₩41,148 | ₩43,697 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩41,842 | ₩43,884 | ₩40,321 | ₩43,524 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,522 | ₩43,511 | ₩41,402 | ₩42,243 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,574 | ₩41,882 | ₩39,773 | ₩41,589 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,108 | ₩41,495 | ₩39,186 | ₩40,881 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,599 | ₩41,215 | ₩38,372 | ₩41,108 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,238 | ₩38,399 | ₩36,570 | ₩38,118 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩36,851 | ₩37,505 | ₩36,303 | ₩37,238 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩37,892 | ₩38,385 | ₩36,917 | ₩37,157 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,691 | ₩38,239 | ₩37,344 | ₩37,691 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩37,865 | ₩38,199 | ₩37,491 | ₩37,892 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,730 | ₩37,998 | ₩36,477 | ₩37,811 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,277 | ₩37,051 | ₩35,623 | ₩36,704 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,503 | ₩37,238 | ₩35,556 | ₩35,863 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩36,957 | ₩37,371 | ₩36,023 | ₩36,450 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,519 | ₩38,519 | ₩36,757 | ₩37,157 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,771 | ₩39,013 | ₩37,291 | ₩38,933 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,077 | ₩37,972 | ₩36,570 | ₩37,611 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,438 | ₩37,585 | ₩36,197 | ₩36,584 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,785 | ₩38,652 | ₩37,157 | ₩37,358 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩37,878 | ₩38,319 | ₩37,358 | ₩38,078 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,639 | ₩38,933 | ₩37,558 | ₩37,771 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,117 | ₩39,213 | ₩36,904 | ₩38,772 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,437 | ₩37,184 | ₩35,369 | ₩36,931 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,664 | ₩37,838 | ₩36,050 | ₩36,370 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,478 | ₩37,998 | ₩36,503 | ₩36,650 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,798 | ₩38,265 | ₩37,424 | ₩37,745 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,718 | ₩38,599 | ₩37,251 | ₩37,745 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,038 | ₩38,305 | ₩37,571 | ₩37,852 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,144 | ₩37,998 | ₩36,757 | ₩37,838 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩37,852 | ₩37,892 | ₩37,037 | ₩37,157 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,185 | ₩38,185 | ₩37,758 | ₩38,052 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩37,892 | ₩38,105 | ₩37,238 | ₩38,025 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,091 | ₩37,771 | ₩36,757 | ₩37,718 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,263 | ₩37,037 | ₩35,316 | ₩37,024 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,064 | ₩37,518 | ₩36,143 | ₩36,197 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,677 | ₩37,705 | ₩36,210 | ₩37,117 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,143 | ₩36,864 | ₩35,569 | ₩36,664 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩35,890 | ₩36,490 | ₩34,755 | ₩36,183 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,290 | ₩36,303 | ₩34,288 | ₩35,743 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,342 | ₩37,545 | ₩35,342 | ₩36,330 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,436 | ₩36,810 | ₩35,209 | ₩35,783 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,371 | ₩37,371 | ₩31,325 | ₩35,689 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,371 | ₩38,452 | ₩36,730 | ₩37,918 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,664 | ₩37,825 | ₩36,397 | ₩37,611 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,034 | ₩36,624 | ₩34,034 | ₩36,263 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,581 | ₩34,261 | ₩33,367 | ₩33,981 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩33,954 | ₩34,288 | ₩33,220 | ₩33,500 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,582 | ₩34,822 | ₩33,207 | ₩33,968 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩33,941 | ₩34,555 | ₩33,367 | ₩34,461 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,622 | ₩34,969 | ₩33,687 | ₩33,941 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,594 | ₩34,702 | ₩32,152 | ₩34,622 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,541 | ₩34,568 | ₩32,873 | ₩34,128 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,061 | ₩34,768 | ₩32,726 | ₩33,474 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,128 | ₩34,688 | ₩33,767 | ₩34,141 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,168 | ₩35,142 | ₩33,527 | ₩33,861 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,568 | ₩35,182 | ₩33,714 | ₩34,341 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,753 | ₩34,622 | ₩32,046 | ₩34,488 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,701 | ₩34,261 | ₩32,700 | ₩33,047 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,406 | ₩34,315 | ₩31,739 | ₩33,928 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,726 | ₩32,726 | ₩31,605 | ₩32,313 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩32,900 | ₩33,020 | ₩31,285 | ₩31,845 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩30,965 | ₩32,806 | ₩30,524 | ₩32,793 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,177 | ₩31,111 | ₩29,176 | ₩30,978 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,217 | ₩31,005 | ₩29,296 | ₩29,990 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,643 | ₩31,005 | ₩29,456 | ₩29,817 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,563 | ₩30,177 | ₩28,696 | ₩29,550 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,617 | ₩30,604 | ₩29,229 | ₩29,550 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,295 | ₩29,777 | ₩27,601 | ₩29,403 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,017 | ₩30,377 | ₩28,188 | ₩28,495 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,591 | ₩31,525 | ₩29,350 | ₩30,311 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,084 | ₩30,511 | ₩29,376 | ₩30,057 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,831 | ₩31,432 | ₩29,777 | ₩30,324 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,231 | ₩30,844 | ₩29,056 | ₩30,804 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,298 | ₩31,445 | ₩29,123 | ₩30,217 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,724 | ₩31,338 | ₩29,643 | ₩30,965 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,032 | ₩33,527 | ₩30,564 | ₩30,644 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,832 | ₩32,419 | ₩31,138 | ₩32,032 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,645 | ₩32,259 | ₩30,884 | ₩31,725 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩30,991 | ₩31,886 | ₩30,444 | ₩31,792 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,483 | ₩30,804 | ₩29,376 | ₩30,537 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩29,924 | ₩30,084 | ₩28,696 | ₩29,216 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,164 | ₩30,778 | ₩29,590 | ₩30,017 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩28,989 | ₩30,377 | ₩28,429 | ₩30,257 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,748 | ₩29,176 | ₩27,521 | ₩28,896 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,761 | ₩28,188 | ₩27,281 | ₩27,748 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,322 | ₩28,976 | ₩27,468 | ₩27,895 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,095 | ₩28,629 | ₩27,948 | ₩28,322 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,681 | ₩28,349 | ₩27,481 | ₩27,975 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,161 | ₩27,895 | ₩26,240 | ₩27,668 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,161 | ₩27,454 | ₩25,452 | ₩27,201 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,507 | ₩27,561 | ₩25,412 | ₩27,241 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,146 | ₩27,054 | ₩25,653 | ₩26,734 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,679 | ₩26,347 | ₩25,212 | ₩26,146 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,599 | ₩26,480 | ₩25,439 | ₩26,186 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,586 | ₩25,893 | ₩25,052 | ₩25,586 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,213 | ₩26,560 | ₩25,092 | ₩25,733 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩26,920 | ₩27,268 | ₩26,066 | ₩26,373 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,041 | ₩27,401 | ₩26,440 | ₩26,854 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,093 | ₩27,308 | ₩26,000 | ₩27,041 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,614 | ₩26,827 | ₩25,759 | ₩26,200 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,225 | ₩27,054 | ₩24,972 | ₩26,280 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,039 | ₩26,026 | ₩24,345 | ₩25,039 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,529 | ₩25,372 | ₩22,343 | ₩25,212 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩24,878 | ₩25,119 | ₩20,354 | ₩22,262 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,762 | ₩28,896 | ₩27,721 | ₩28,389 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩28,002 | ₩28,389 | ₩27,414 | ₩28,282 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,202 | ₩29,096 | ₩27,601 | ₩28,015 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,068 | ₩28,535 | ₩27,441 | ₩28,202 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,350 | ₩29,670 | ₩28,162 | ₩28,362 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,110 | ₩30,324 | ₩29,443 | ₩29,630 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,803 | ₩30,724 | ₩29,750 | ₩30,097 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,030 | ₩30,444 | ₩28,829 | ₩29,710 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,804 | ₩31,498 | ₩30,164 | ₩30,484 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,231 | ₩30,844 | ₩30,124 | ₩30,537 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,231 | ₩30,764 | ₩29,843 | ₩30,618 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,698 | ₩31,392 | ₩30,364 | ₩30,457 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,322 | ₩30,578 | ₩28,322 | ₩30,484 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,762 | ₩29,189 | ₩28,269 | ₩28,509 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩27,935 | ₩29,003 | ₩27,761 | ₩28,682 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,310 | ₩30,044 | ₩27,962 | ₩28,135 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,721 | ₩28,509 | ₩27,201 | ₩27,895 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,574 | ₩28,108 | ₩27,107 | ₩27,735 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩26,934 | ₩27,761 | ₩25,933 | ₩27,574 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩26,920 | ₩27,481 | ₩26,333 | ₩27,107 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,120 | ₩26,627 | ₩25,572 | ₩26,453 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,146 | ₩26,614 | ₩25,626 | ₩25,879 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,573 | ₩27,134 | ₩26,080 | ₩26,146 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,788 | ₩28,269 | ₩26,373 | ₩26,694 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,707 | ₩27,895 | ₩25,960 | ₩27,788 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,373 | ₩27,708 | ₩26,186 | ₩26,373 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,548 | ₩28,095 | ₩26,573 | ₩26,707 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩25,976 | ₩26,400 | ₩25,232 | ₩26,210 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,743 | ₩26,320 | ₩25,302 | ₩25,966 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,627 | ₩26,800 | ₩25,592 | ₩25,826 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,777 | ₩27,104 | ₩26,220 | ₩26,670 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩26,991 | ₩27,935 | ₩26,777 | ₩26,800 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩26,907 | ₩27,558 | ₩26,447 | ₩26,874 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,194 | ₩27,698 | ₩26,503 | ₩26,797 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,858 | ₩28,329 | ₩26,914 | ₩27,378 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩27,948 | ₩29,019 | ₩27,748 | ₩28,282 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,365 | ₩28,559 | ₩26,951 | ₩28,048 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,340 | ₩29,406 | ₩28,455 | ₩29,069 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,150 | ₩31,308 | ₩29,566 | ₩29,940 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩30,000 | ₩31,195 | ₩29,950 | ₩30,224 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,617 | ₩30,064 | ₩28,402 | ₩29,810 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,751 | ₩32,046 | ₩29,610 | ₩29,617 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩29,877 | ₩32,182 | ₩29,877 | ₩31,592 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,698 | ₩30,698 | ₩26,720 | ₩30,040 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩33,888 | ₩33,888 | ₩30,457 | ₩31,028 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,370 | ₩37,354 | ₩33,047 | ₩33,290 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,520 | ₩39,907 | ₩36,187 | ₩36,300 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,520 | ₩40,214 | ₩39,380 | ₩39,540 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩38,939 | ₩39,797 | ₩38,939 | ₩39,600 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,083 | ₩39,690 | ₩38,475 | ₩39,400 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,281 | ₩40,558 | ₩38,999 | ₩39,183 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,203 | ₩40,731 | ₩38,903 | ₩40,391 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,263 | ₩41,672 | ₩38,399 | ₩38,893 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,380 | ₩39,707 | ₩38,115 | ₩38,779 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,074 | ₩40,211 | ₩39,153 | ₩39,156 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩40,925 | ₩41,108 | ₩39,947 | ₩40,100 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,314 | ₩41,672 | ₩40,297 | ₩40,925 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩39,997 | ₩40,354 | ₩39,346 | ₩39,607 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,364 | ₩40,391 | ₩39,426 | ₩39,997 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,723 | ₩40,591 | ₩39,170 | ₩40,084 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,800 | ₩40,191 | ₩39,483 | ₩39,860 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,491 | ₩41,285 | ₩39,330 | ₩39,570 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,471 | ₩41,131 | ₩39,690 | ₩41,131 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩39,974 | ₩40,241 | ₩39,470 | ₩40,151 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,300 | ₩40,381 | ₩38,372 | ₩39,767 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,587 | ₩40,227 | ₩38,936 | ₩39,236 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,187 | ₩40,187 | ₩39,016 | ₩39,607 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,698 | ₩41,098 | ₩40,107 | ₩40,187 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,531 | ₩40,738 | ₩38,716 | ₩40,214 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩41,876 | ₩42,193 | ₩39,997 | ₩40,007 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,553 | ₩42,710 | ₩41,809 | ₩42,563 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩40,961 | ₩43,320 | ₩40,808 | ₩42,546 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩40,981 | ₩41,278 | ₩39,820 | ₩40,801 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,717 | ₩41,065 | ₩39,176 | ₩40,788 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,703 | ₩39,830 | ₩38,165 | ₩39,460 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩38,973 | ₩39,907 | ₩38,669 | ₩39,840 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,464 | ₩38,722 | ₩37,354 | ₩38,722 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩36,851 | ₩37,571 | ₩36,851 | ₩37,221 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,799 | ₩37,091 | ₩34,708 | ₩36,914 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,727 | ₩36,363 | ₩33,674 | ₩36,220 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,421 | ₩34,875 | ₩33,087 | ₩33,544 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,438 | ₩34,665 | ₩33,791 | ₩34,298 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩34,982 | ₩34,982 | ₩33,834 | ₩34,511 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩34,845 | ₩35,349 | ₩34,331 | ₩34,929 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,075 | ₩35,476 | ₩34,618 | ₩34,738 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,746 | ₩35,970 | ₩34,001 | ₩35,142 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,336 | ₩36,327 | ₩35,125 | ₩36,053 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,373 | ₩36,871 | ₩35,366 | ₩35,646 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,819 | ₩36,690 | ₩35,526 | ₩35,976 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩36,934 | ₩37,087 | ₩35,693 | ₩35,970 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩36,971 | ₩37,865 | ₩36,227 | ₩36,400 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩36,971 | ₩37,301 | ₩36,670 | ₩37,141 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,183 | ₩36,700 | ₩35,322 | ₩36,217 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,477 | ₩37,091 | ₩35,793 | ₩36,010 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,567 | ₩37,348 | ₩36,233 | ₩36,640 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,036 | ₩36,774 | ₩35,686 | ₩36,737 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩36,901 | ₩37,371 | ₩35,389 | ₩36,053 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,584 | ₩37,107 | ₩36,403 | ₩36,934 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩35,913 | ₩36,770 | ₩35,412 | ₩36,594 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,743 | ₩35,923 | ₩34,902 | ₩35,896 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,431 | ₩35,573 | ₩33,928 | ₩35,472 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩33,964 | ₩34,702 | ₩33,604 | ₩34,368 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩32,967 | ₩34,405 | ₩32,967 | ₩33,911 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,454 | ₩34,068 | ₩33,367 | ₩33,721 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,587 | ₩34,368 | ₩33,320 | ₩33,374 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,570 | ₩33,931 | ₩30,774 | ₩33,754 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,566 | ₩36,250 | ₩33,093 | ₩34,141 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,627 | ₩35,075 | ₩33,367 | ₩35,029 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,232 | ₩35,723 | ₩33,547 | ₩33,564 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,535 | ₩35,005 | ₩34,034 | ₩34,585 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,501 | ₩34,848 | ₩33,871 | ₩34,682 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,277 | ₩36,677 | ₩34,488 | ₩34,515 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,483 | ₩37,555 | ₩35,940 | ₩36,470 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩36,941 | ₩37,164 | ₩36,156 | ₩36,871 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,043 | ₩37,037 | ₩35,729 | ₩36,914 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,639 | ₩36,073 | ₩35,186 | ₩35,726 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,174 | ₩37,872 | ₩35,696 | ₩35,910 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,574 | ₩37,114 | ₩36,503 | ₩36,881 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,228 | ₩37,364 | ₩36,557 | ₩36,574 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩37,928 | ₩38,385 | ₩37,191 | ₩37,651 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,669 | ₩38,669 | ₩37,328 | ₩37,788 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,091 | ₩39,870 | ₩37,091 | ₩39,029 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,041 | ₩41,041 | ₩35,793 | ₩37,064 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,290 | ₩43,647 | ₩39,180 | ₩40,958 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩44,959 | ₩45,055 | ₩43,190 | ₩44,532 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,607 | ₩45,426 | ₩43,481 | ₩44,562 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,525 | ₩44,662 | ₩43,314 | ₩43,574 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,472 | ₩44,508 | ₩43,828 | ₩44,014 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,457 | ₩44,325 | ₩42,376 | ₩43,774 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩43,000 | ₩43,527 | ₩42,496 | ₩43,260 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,240 | ₩44,111 | ₩42,987 | ₩43,364 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,626 | ₩44,148 | ₩42,626 | ₩43,577 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,188 | ₩44,518 | ₩41,976 | ₩42,173 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,697 | ₩46,794 | ₩44,665 | ₩44,665 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,616 | ₩46,804 | ₩45,616 | ₩46,781 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,587 | ₩45,606 | ₩43,114 | ₩45,366 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩43,848 | ₩44,518 | ₩43,244 | ₩44,395 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩43,908 | ₩44,151 | ₩42,930 | ₩42,930 | -2.23% | 19.6만 |
|---|