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 | ₩44,035 | ₩44,772 | ₩43,377 | ₩44,611 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,672 | ₩44,021 | ₩43,297 | ₩43,726 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,552 | ₩44,397 | ₩42,680 | ₩43,941 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,403 | ₩45,751 | ₩43,766 | ₩43,994 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,860 | ₩45,443 | ₩43,592 | ₩45,242 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,812 | ₩45,094 | ₩43,887 | ₩43,994 | -1.83% | 13만 |
| 2026.10.01 | ₩43,364 | ₩44,504 | ₩42,948 | ₩44,343 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,941 | ₩44,571 | ₩42,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,096 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,766 | ₩43,994 | ₩41,352 | ₩43,914 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩42,049 | ₩44,102 | ₩40,520 | ₩43,739 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,728 | ₩43,726 | ₩41,607 | ₩42,452 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,775 | ₩42,090 | ₩39,970 | ₩41,795 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,312 | ₩41,701 | ₩39,380 | ₩41,084 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,790 | ₩41,419 | ₩38,562 | ₩41,312 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,422 | ₩38,589 | ₩36,751 | ₩38,307 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩37,033 | ₩37,690 | ₩36,483 | ₩37,422 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩38,079 | ₩38,576 | ₩37,100 | ₩37,342 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,878 | ₩38,428 | ₩37,529 | ₩37,878 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩38,052 | ₩38,388 | ₩37,677 | ₩38,079 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,912 | ₩38,187 | ₩36,657 | ₩37,999 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,456 | ₩37,234 | ₩35,799 | ₩36,885 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,684 | ₩37,422 | ₩35,732 | ₩36,040 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩37,140 | ₩37,556 | ₩36,201 | ₩36,631 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,710 | ₩38,710 | ₩36,939 | ₩37,342 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,959 | ₩39,206 | ₩37,476 | ₩39,125 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,261 | ₩38,160 | ₩36,751 | ₩37,798 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,623 | ₩37,771 | ₩36,376 | ₩36,765 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,972 | ₩38,844 | ₩37,342 | ₩37,543 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩38,066 | ₩38,508 | ₩37,543 | ₩38,267 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,830 | ₩39,125 | ₩37,744 | ₩37,959 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,301 | ₩39,407 | ₩37,087 | ₩38,964 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,617 | ₩37,368 | ₩35,544 | ₩37,113 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,845 | ₩38,026 | ₩36,228 | ₩36,550 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,663 | ₩38,187 | ₩36,684 | ₩36,832 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,985 | ₩38,455 | ₩37,610 | ₩37,932 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,905 | ₩38,790 | ₩37,435 | ₩37,932 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,227 | ₩38,495 | ₩37,757 | ₩38,039 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,328 | ₩38,187 | ₩36,939 | ₩38,026 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩38,039 | ₩38,079 | ₩37,221 | ₩37,342 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,374 | ₩38,374 | ₩37,945 | ₩38,240 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩38,079 | ₩38,294 | ₩37,422 | ₩38,213 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,274 | ₩37,959 | ₩36,939 | ₩37,905 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,443 | ₩37,221 | ₩35,491 | ₩37,207 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,248 | ₩37,704 | ₩36,322 | ₩36,376 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,859 | ₩37,891 | ₩36,389 | ₩37,301 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,322 | ₩37,046 | ₩35,745 | ₩36,845 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩36,067 | ₩36,671 | ₩34,927 | ₩36,362 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,470 | ₩36,483 | ₩34,458 | ₩35,920 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,517 | ₩37,730 | ₩35,517 | ₩36,510 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,611 | ₩36,993 | ₩35,383 | ₩35,960 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,556 | ₩37,556 | ₩31,480 | ₩35,866 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,556 | ₩38,643 | ₩36,912 | ₩38,106 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,845 | ₩38,012 | ₩36,577 | ₩37,798 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,203 | ₩36,805 | ₩34,203 | ₩36,443 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,747 | ₩34,431 | ₩33,532 | ₩34,149 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩34,122 | ₩34,458 | ₩33,385 | ₩33,666 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,753 | ₩34,994 | ₩33,371 | ₩34,136 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩34,109 | ₩34,726 | ₩33,532 | ₩34,632 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,793 | ₩35,142 | ₩33,854 | ₩34,109 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,760 | ₩34,874 | ₩32,312 | ₩34,793 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,707 | ₩34,739 | ₩33,036 | ₩34,297 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,230 | ₩34,941 | ₩32,888 | ₩33,640 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,297 | ₩34,860 | ₩33,935 | ₩34,310 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,337 | ₩35,316 | ₩33,693 | ₩34,029 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,739 | ₩35,356 | ₩33,881 | ₩34,511 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,915 | ₩34,793 | ₩32,204 | ₩34,659 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,868 | ₩34,431 | ₩32,862 | ₩33,210 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,567 | ₩34,485 | ₩31,896 | ₩34,096 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,888 | ₩32,888 | ₩31,762 | ₩32,473 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩33,063 | ₩33,184 | ₩31,440 | ₩32,003 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩31,118 | ₩32,969 | ₩30,675 | ₩32,955 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,327 | ₩31,265 | ₩29,321 | ₩31,131 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,367 | ₩31,158 | ₩29,441 | ₩30,139 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,790 | ₩31,158 | ₩29,602 | ₩29,964 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,710 | ₩30,327 | ₩28,838 | ₩29,696 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,763 | ₩30,756 | ₩29,374 | ₩29,696 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,435 | ₩29,924 | ₩27,738 | ₩29,549 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,166 | ₩30,528 | ₩28,328 | ₩28,637 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,742 | ₩31,681 | ₩29,495 | ₩30,461 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,233 | ₩30,662 | ₩29,522 | ₩30,206 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,984 | ₩31,587 | ₩29,924 | ₩30,474 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,380 | ₩30,997 | ₩29,200 | ₩30,957 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,453 | ₩31,601 | ₩29,267 | ₩30,367 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,876 | ₩31,493 | ₩29,790 | ₩31,118 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,191 | ₩33,693 | ₩30,716 | ₩30,796 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,990 | ₩32,580 | ₩31,292 | ₩32,191 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,802 | ₩32,419 | ₩31,037 | ₩31,882 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩31,145 | ₩32,043 | ₩30,595 | ₩31,950 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,629 | ₩30,957 | ₩29,522 | ₩30,689 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩30,072 | ₩30,233 | ₩28,838 | ₩29,361 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,313 | ₩30,930 | ₩29,736 | ₩30,166 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩29,133 | ₩30,528 | ₩28,569 | ₩30,407 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,885 | ₩29,321 | ₩27,657 | ₩29,039 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,899 | ₩28,328 | ₩27,416 | ₩27,885 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,462 | ₩29,119 | ₩27,604 | ₩28,033 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,771 | ₩28,087 | ₩28,462 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,818 | ₩28,489 | ₩27,617 | ₩28,113 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,295 | ₩28,033 | ₩26,370 | ₩27,805 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,295 | ₩27,590 | ₩25,578 | ₩27,335 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,638 | ₩27,698 | ₩25,538 | ₩27,376 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,276 | ₩27,188 | ₩25,780 | ₩26,866 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,806 | ₩26,477 | ₩25,337 | ₩26,276 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,726 | ₩26,611 | ₩25,565 | ₩26,316 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,713 | ₩26,021 | ₩25,176 | ₩25,713 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,343 | ₩26,692 | ₩25,216 | ₩25,860 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩27,054 | ₩27,403 | ₩26,195 | ₩26,504 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,175 | ₩27,537 | ₩26,571 | ₩26,987 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,222 | ₩27,443 | ₩26,128 | ₩27,175 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,745 | ₩26,960 | ₩25,887 | ₩26,330 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,350 | ₩27,188 | ₩25,096 | ₩26,410 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,163 | ₩26,155 | ₩24,465 | ₩25,163 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,641 | ₩25,498 | ₩22,453 | ₩25,337 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩25,002 | ₩25,243 | ₩20,455 | ₩22,373 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,905 | ₩29,039 | ₩27,859 | ₩28,529 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩28,140 | ₩28,529 | ₩27,550 | ₩28,422 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,341 | ₩29,240 | ₩27,738 | ₩28,154 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,207 | ₩28,677 | ₩27,577 | ₩28,341 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,495 | ₩29,817 | ₩28,301 | ₩28,502 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,260 | ₩30,474 | ₩29,589 | ₩29,777 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,951 | ₩30,876 | ₩29,897 | ₩30,246 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,179 | ₩30,595 | ₩28,972 | ₩29,857 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,957 | ₩31,654 | ₩30,313 | ₩30,635 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,380 | ₩30,997 | ₩30,273 | ₩30,689 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,380 | ₩30,917 | ₩29,991 | ₩30,769 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,850 | ₩31,547 | ₩30,514 | ₩30,608 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,462 | ₩30,729 | ₩28,462 | ₩30,635 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,905 | ₩29,334 | ₩28,409 | ₩28,650 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩28,073 | ₩29,146 | ₩27,899 | ₩28,824 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,455 | ₩30,192 | ₩28,100 | ₩28,274 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,859 | ₩28,650 | ₩27,335 | ₩28,033 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,711 | ₩28,248 | ₩27,242 | ₩27,872 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩27,067 | ₩27,899 | ₩26,061 | ₩27,711 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩27,054 | ₩27,617 | ₩26,464 | ₩27,242 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,249 | ₩26,759 | ₩25,699 | ₩26,584 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,276 | ₩26,745 | ₩25,753 | ₩26,008 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,705 | ₩27,268 | ₩26,209 | ₩26,276 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,926 | ₩28,409 | ₩26,504 | ₩26,826 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,839 | ₩28,033 | ₩26,088 | ₩27,926 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,504 | ₩27,845 | ₩26,316 | ₩26,504 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,684 | ₩28,234 | ₩26,705 | ₩26,839 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩26,105 | ₩26,531 | ₩25,357 | ₩26,340 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,870 | ₩26,450 | ₩25,428 | ₩26,095 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,759 | ₩26,933 | ₩25,719 | ₩25,954 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,910 | ₩27,238 | ₩26,350 | ₩26,802 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩27,124 | ₩28,073 | ₩26,910 | ₩26,933 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩27,040 | ₩27,694 | ₩26,578 | ₩27,007 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,329 | ₩27,835 | ₩26,635 | ₩26,930 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,996 | ₩28,469 | ₩27,047 | ₩27,513 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩28,087 | ₩29,163 | ₩27,885 | ₩28,422 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,506 | ₩28,700 | ₩27,084 | ₩28,187 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,485 | ₩29,552 | ₩28,596 | ₩29,213 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,300 | ₩31,463 | ₩29,713 | ₩30,088 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩30,149 | ₩31,349 | ₩30,099 | ₩30,374 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,763 | ₩30,213 | ₩28,543 | ₩29,958 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,903 | ₩32,204 | ₩29,757 | ₩29,763 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩30,025 | ₩32,342 | ₩30,025 | ₩31,748 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,850 | ₩30,850 | ₩26,853 | ₩30,189 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩34,055 | ₩34,055 | ₩30,608 | ₩31,182 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,550 | ₩37,539 | ₩33,210 | ₩33,455 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,716 | ₩40,105 | ₩36,366 | ₩36,480 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,716 | ₩40,413 | ₩39,575 | ₩39,736 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩39,132 | ₩39,994 | ₩39,132 | ₩39,796 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,276 | ₩39,887 | ₩38,666 | ₩39,595 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,480 | ₩40,758 | ₩39,192 | ₩39,377 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,397 | ₩40,933 | ₩39,095 | ₩40,591 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,457 | ₩41,878 | ₩38,589 | ₩39,085 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,575 | ₩39,903 | ₩38,304 | ₩38,971 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,272 | ₩40,410 | ₩39,347 | ₩39,350 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩41,127 | ₩41,312 | ₩40,145 | ₩40,299 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,514 | ₩41,878 | ₩40,497 | ₩41,127 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩40,195 | ₩40,554 | ₩39,541 | ₩39,803 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,564 | ₩40,591 | ₩39,622 | ₩40,195 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,920 | ₩40,792 | ₩39,364 | ₩40,282 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,997 | ₩40,390 | ₩39,679 | ₩40,058 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,691 | ₩41,489 | ₩39,524 | ₩39,766 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,671 | ₩41,335 | ₩39,887 | ₩41,335 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩40,172 | ₩40,440 | ₩39,665 | ₩40,349 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,494 | ₩40,581 | ₩38,562 | ₩39,964 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,783 | ₩40,426 | ₩39,129 | ₩39,431 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,386 | ₩40,386 | ₩39,209 | ₩39,803 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,899 | ₩41,302 | ₩40,306 | ₩40,386 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,732 | ₩40,940 | ₩38,907 | ₩40,413 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩42,083 | ₩42,402 | ₩40,195 | ₩40,205 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,764 | ₩42,921 | ₩42,016 | ₩42,774 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩41,164 | ₩43,535 | ₩41,010 | ₩42,757 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩41,184 | ₩41,483 | ₩40,017 | ₩41,003 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,913 | ₩41,268 | ₩39,370 | ₩40,990 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,900 | ₩40,027 | ₩38,354 | ₩39,655 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩39,166 | ₩40,105 | ₩38,861 | ₩40,038 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,650 | ₩38,914 | ₩37,539 | ₩38,914 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩37,033 | ₩37,757 | ₩37,033 | ₩37,405 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,977 | ₩37,274 | ₩34,880 | ₩37,097 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,894 | ₩36,543 | ₩33,841 | ₩36,399 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,592 | ₩35,048 | ₩33,251 | ₩33,710 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,609 | ₩34,837 | ₩33,958 | ₩34,468 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩35,155 | ₩35,155 | ₩34,002 | ₩34,682 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩35,018 | ₩35,524 | ₩34,501 | ₩35,102 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,249 | ₩35,651 | ₩34,790 | ₩34,910 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,923 | ₩36,148 | ₩34,169 | ₩35,316 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,511 | ₩36,507 | ₩35,299 | ₩36,232 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,554 | ₩37,053 | ₩35,541 | ₩35,823 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,997 | ₩36,872 | ₩35,702 | ₩36,154 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩37,117 | ₩37,271 | ₩35,869 | ₩36,148 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩37,154 | ₩38,052 | ₩36,406 | ₩36,580 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩37,154 | ₩37,486 | ₩36,852 | ₩37,325 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,362 | ₩36,882 | ₩35,497 | ₩36,396 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,657 | ₩37,274 | ₩35,970 | ₩36,188 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,748 | ₩37,533 | ₩36,413 | ₩36,822 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,215 | ₩36,956 | ₩35,863 | ₩36,919 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩37,083 | ₩37,556 | ₩35,564 | ₩36,232 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,765 | ₩37,291 | ₩36,584 | ₩37,117 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩36,091 | ₩36,953 | ₩35,588 | ₩36,775 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,920 | ₩36,101 | ₩35,075 | ₩36,074 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,602 | ₩35,749 | ₩34,096 | ₩35,648 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩34,132 | ₩34,874 | ₩33,770 | ₩34,538 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩33,130 | ₩34,575 | ₩33,130 | ₩34,079 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,619 | ₩34,236 | ₩33,532 | ₩33,888 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,754 | ₩34,538 | ₩33,485 | ₩33,539 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,731 | ₩34,099 | ₩30,927 | ₩33,921 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,742 | ₩36,429 | ₩33,257 | ₩34,310 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,794 | ₩35,249 | ₩33,532 | ₩35,202 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,407 | ₩35,900 | ₩33,713 | ₩33,730 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,706 | ₩35,179 | ₩34,203 | ₩34,756 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,672 | ₩35,021 | ₩34,039 | ₩34,853 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,456 | ₩36,859 | ₩34,659 | ₩34,686 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,664 | ₩37,741 | ₩36,118 | ₩36,651 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩37,124 | ₩37,348 | ₩36,336 | ₩37,053 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,222 | ₩37,221 | ₩35,906 | ₩37,097 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,816 | ₩36,252 | ₩35,360 | ₩35,903 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,358 | ₩38,059 | ₩35,873 | ₩36,087 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,755 | ₩37,298 | ₩36,684 | ₩37,063 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,412 | ₩37,549 | ₩36,738 | ₩36,755 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩38,116 | ₩38,576 | ₩37,375 | ₩37,838 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,861 | ₩38,861 | ₩37,513 | ₩37,975 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,274 | ₩40,068 | ₩37,274 | ₩39,223 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,245 | ₩41,245 | ₩35,970 | ₩37,248 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,505 | ₩43,864 | ₩39,374 | ₩41,161 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩45,181 | ₩45,279 | ₩43,404 | ₩44,752 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,823 | ₩45,651 | ₩43,696 | ₩44,782 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,745 | ₩44,883 | ₩43,528 | ₩43,790 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,692 | ₩44,729 | ₩44,045 | ₩44,232 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,672 | ₩44,544 | ₩42,586 | ₩43,991 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩43,213 | ₩43,743 | ₩42,707 | ₩43,475 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,454 | ₩44,330 | ₩43,200 | ₩43,579 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,837 | ₩44,367 | ₩42,837 | ₩43,793 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,407 | ₩44,739 | ₩42,184 | ₩42,381 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,928 | ₩47,026 | ₩44,886 | ₩44,886 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,842 | ₩47,036 | ₩45,842 | ₩47,012 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,803 | ₩45,832 | ₩43,327 | ₩45,590 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩44,065 | ₩44,739 | ₩43,458 | ₩44,615 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩44,125 | ₩44,370 | ₩43,143 | ₩43,143 | -2.23% | 19.6만 |
|---|