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 | ₩44,027 | ₩44,765 | ₩43,370 | ₩44,604 | +1.31% | 9.2만 |
| 2026.10.08 | ₩43,665 | ₩44,014 | ₩43,290 | ₩43,719 | +0.12% | 10.4만 |
| 2026.10.07 | ₩43,545 | ₩44,389 | ₩42,673 | ₩43,933 | +0.89% | 12.1만 |
| 2026.10.06 | ₩45,395 | ₩45,744 | ₩43,759 | ₩43,987 | -3.10% | 24.1만 |
| 2026.10.05 | ₩43,853 | ₩45,435 | ₩43,585 | ₩45,234 | +3.15% | 14.8만 |
| 2026.10.02 | ₩44,805 | ₩45,087 | ₩43,880 | ₩43,987 | -1.83% | 13만 |
| 2026.10.01 | ₩43,357 | ₩44,497 | ₩42,941 | ₩44,336 | +2.26% | 13.6만 |
| 2026.09.30 | ₩43,933 | ₩44,564 | ₩42,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,089 |
| -1.92% |
| 19.7만 |
| 2026.09.29 | ₩43,759 | ₩43,987 | ₩41,345 | ₩43,907 | +0.34% | 18.9만 |
|---|
| 2026.09.28 | ₩42,043 | ₩44,094 | ₩40,514 | ₩43,732 | +4.02% | 33.2만 |
|---|
| 2026.09.25 | ₩41,721 | ₩43,719 | ₩41,600 | ₩42,445 | +1.74% | 26.4만 |
|---|
| 2026.09.24 | ₩40,769 | ₩42,083 | ₩39,964 | ₩41,788 | +2.50% | 25.3만 |
|---|
| 2026.09.23 | ₩41,305 | ₩41,694 | ₩39,374 | ₩41,077 | -0.55% | 22.2만 |
|---|
| 2026.09.22 | ₩38,784 | ₩41,412 | ₩38,556 | ₩41,305 | +6.50% | 22.6만 |
|---|
| 2026.09.21 | ₩37,416 | ₩38,583 | ₩36,745 | ₩38,301 | +2.37% | 12.7만 |
|---|
| 2026.09.18 | ₩37,027 | ₩37,684 | ₩36,477 | ₩37,416 | +1.05% | 19.9만 |
|---|
| 2026.09.17 | ₩38,073 | ₩38,569 | ₩37,094 | ₩37,335 | -1.94% | 7.3만 |
|---|
| 2026.09.16 | ₩37,872 | ₩38,422 | ₩37,523 | ₩37,872 | 0.00% | 7.9만 |
|---|
| 2026.09.15 | ₩38,046 | ₩38,381 | ₩37,671 | ₩38,073 | +0.07% | 8.4만 |
|---|
| 2026.09.14 | ₩36,906 | ₩38,180 | ₩36,651 | ₩37,993 | +2.94% | 9.7만 |
|---|
| 2026.09.11 | ₩36,450 | ₩37,228 | ₩35,793 | ₩36,879 | +1.18% | 11.2만 |
|---|
| 2026.09.10 | ₩36,678 | ₩37,416 | ₩35,726 | ₩36,035 | -1.76% | 8만 |
|---|
| 2026.09.09 | ₩37,134 | ₩37,550 | ₩36,195 | ₩36,625 | -1.37% | 11.7만 |
|---|
| 2026.09.08 | ₩38,703 | ₩38,703 | ₩36,933 | ₩37,335 | -3.53% | 7.2만 |
|---|
| 2026.09.04 | ₩37,952 | ₩39,199 | ₩37,469 | ₩39,119 | +3.07% | 8.7만 |
|---|
| 2026.09.03 | ₩37,255 | ₩38,153 | ₩36,745 | ₩37,791 | +1.44% | 8.8만 |
|---|
| 2026.09.02 | ₩37,617 | ₩37,765 | ₩36,370 | ₩36,759 | -2.28% | 15.6만 |
|---|
| 2026.09.01 | ₩37,966 | ₩38,837 | ₩37,335 | ₩37,537 | -1.13% | 18.7만 |
|---|
| 2026.08.31 | ₩38,060 | ₩38,502 | ₩37,537 | ₩38,261 | +0.53% | 14.3만 |
|---|
| 2026.08.28 | ₩38,824 | ₩39,119 | ₩37,738 | ₩37,952 | -2.25% | 9.6만 |
|---|
| 2026.08.27 | ₩37,295 | ₩39,401 | ₩37,081 | ₩38,958 | +4.46% | 23.5만 |
|---|
| 2026.08.26 | ₩36,611 | ₩37,362 | ₩35,538 | ₩37,107 | +1.36% | 21.1만 |
|---|
| 2026.08.25 | ₩36,839 | ₩38,019 | ₩36,222 | ₩36,544 | -0.80% | 12.4만 |
|---|
| 2026.08.24 | ₩37,657 | ₩38,180 | ₩36,678 | ₩36,826 | -2.21% | 20.7만 |
|---|
| 2026.08.21 | ₩37,979 | ₩38,448 | ₩37,604 | ₩37,925 | -0.14% | 16.3만 |
|---|
| 2026.08.20 | ₩37,899 | ₩38,784 | ₩37,429 | ₩37,925 | +0.07% | 11.2만 |
|---|
| 2026.08.19 | ₩38,220 | ₩38,489 | ₩37,751 | ₩38,033 | -0.49% | 10.6만 |
|---|
| 2026.08.18 | ₩37,322 | ₩38,180 | ₩36,933 | ₩38,019 | +1.87% | 9.9만 |
|---|
| 2026.08.17 | ₩38,033 | ₩38,073 | ₩37,215 | ₩37,335 | -1.83% | 10만 |
|---|
| 2026.08.14 | ₩38,368 | ₩38,368 | ₩37,939 | ₩38,234 | -0.35% | 9.3만 |
|---|
| 2026.08.13 | ₩38,073 | ₩38,288 | ₩37,416 | ₩38,207 | +0.35% | 12.4만 |
|---|
| 2026.08.12 | ₩37,268 | ₩37,952 | ₩36,933 | ₩37,899 | +1.69% | 10.6만 |
|---|
| 2026.08.11 | ₩36,437 | ₩37,215 | ₩35,485 | ₩37,201 | +2.10% | 13.2만 |
|---|
| 2026.08.10 | ₩37,242 | ₩37,697 | ₩36,316 | ₩36,370 | -2.34% | 8.9만 |
|---|
| 2026.08.07 | ₩36,853 | ₩37,885 | ₩36,383 | ₩37,295 | +1.20% | 13.9만 |
|---|
| 2026.08.06 | ₩36,316 | ₩37,040 | ₩35,740 | ₩36,839 | +1.44% | 14.9만 |
|---|
| 2026.08.05 | ₩36,061 | ₩36,665 | ₩34,921 | ₩36,356 | +0.82% | 14.5만 |
|---|
| 2026.08.04 | ₩36,464 | ₩36,477 | ₩34,452 | ₩35,914 | -1.51% | 27.5만 |
|---|
| 2026.08.03 | ₩35,512 | ₩37,724 | ₩35,512 | ₩36,504 | +2.79% | 26.3만 |
|---|
| 2026.07.31 | ₩35,605 | ₩36,987 | ₩35,377 | ₩35,954 | +0.98% | 12.2만 |
|---|
| 2026.07.30 | ₩37,550 | ₩37,550 | ₩31,475 | ₩35,860 | -4.50% | 33.7만 |
|---|
| 2026.07.29 | ₩37,550 | ₩38,636 | ₩36,906 | ₩38,100 | +1.46% | 12.3만 |
|---|
| 2026.07.28 | ₩36,839 | ₩38,006 | ₩36,571 | ₩37,791 | +2.58% | 16.9만 |
|---|
| 2026.07.27 | ₩34,197 | ₩36,799 | ₩34,197 | ₩36,437 | +6.55% | 19.7만 |
|---|
| 2026.07.24 | ₩33,741 | ₩34,425 | ₩33,527 | ₩34,144 | +1.19% | 7.2만 |
|---|
| 2026.07.23 | ₩34,117 | ₩34,452 | ₩33,379 | ₩33,661 | -1.34% | 15.7만 |
|---|
| 2026.07.22 | ₩34,747 | ₩34,989 | ₩33,366 | ₩34,130 | -1.78% | 11.4만 |
|---|
| 2026.07.21 | ₩34,103 | ₩34,720 | ₩33,527 | ₩34,626 | +1.53% | 9.2만 |
|---|
| 2026.07.20 | ₩34,787 | ₩35,136 | ₩33,849 | ₩34,103 | -1.97% | 11.8만 |
|---|
| 2026.07.17 | ₩33,755 | ₩34,868 | ₩32,306 | ₩34,787 | +3.06% | 10.2만 |
|---|
| 2026.07.16 | ₩33,701 | ₩34,734 | ₩33,031 | ₩34,291 | +1.75% | 13.1만 |
|---|
| 2026.07.15 | ₩34,224 | ₩34,935 | ₩32,883 | ₩33,634 | -1.72% | 14.2만 |
|---|
| 2026.07.14 | ₩34,291 | ₩34,854 | ₩33,929 | ₩34,305 | +0.04% | 9.6만 |
|---|
| 2026.07.13 | ₩34,331 | ₩35,310 | ₩33,688 | ₩34,023 | -0.90% | 29.3만 |
|---|
| 2026.07.10 | ₩34,734 | ₩35,351 | ₩33,875 | ₩34,506 | -0.66% | 17.9만 |
|---|
| 2026.07.09 | ₩32,910 | ₩34,787 | ₩32,199 | ₩34,653 | +5.30% | 12.6만 |
|---|
| 2026.07.08 | ₩33,862 | ₩34,425 | ₩32,856 | ₩33,205 | -1.94% | 26.3만 |
|---|
| 2026.07.07 | ₩32,561 | ₩34,479 | ₩31,891 | ₩34,090 | +4.70% | 21.1만 |
|---|
| 2026.07.06 | ₩32,883 | ₩32,883 | ₩31,757 | ₩32,467 | -1.26% | 10.3만 |
|---|
| 2026.07.02 | ₩33,057 | ₩33,178 | ₩31,435 | ₩31,998 | -3.20% | 14.2만 |
|---|
| 2026.07.01 | ₩31,113 | ₩32,964 | ₩30,670 | ₩32,950 | +5.91% | 17.5만 |
|---|
| 2026.06.30 | ₩30,322 | ₩31,260 | ₩29,316 | ₩31,126 | +2.65% | 27.8만 |
|---|
| 2026.06.29 | ₩30,362 | ₩31,153 | ₩29,436 | ₩30,134 | -0.75% | 15.7만 |
|---|
| 2026.06.26 | ₩29,785 | ₩31,153 | ₩29,597 | ₩29,960 | +0.59% | 53.3만 |
|---|
| 2026.06.25 | ₩29,705 | ₩30,322 | ₩28,833 | ₩29,691 | -0.05% | 9.8만 |
|---|
| 2026.06.24 | ₩29,758 | ₩30,751 | ₩29,369 | ₩29,691 | -0.23% | 14.6만 |
|---|
| 2026.06.23 | ₩28,431 | ₩29,919 | ₩27,733 | ₩29,544 | +3.92% | 15.3만 |
|---|
| 2026.06.22 | ₩30,161 | ₩30,523 | ₩28,323 | ₩28,632 | -5.07% | 13.3만 |
|---|
| 2026.06.18 | ₩30,737 | ₩31,676 | ₩29,490 | ₩30,456 | -0.92% | 24.8만 |
|---|
| 2026.06.17 | ₩30,228 | ₩30,657 | ₩29,517 | ₩30,201 | -0.09% | 10.4만 |
|---|
| 2026.06.16 | ₩30,979 | ₩31,582 | ₩29,919 | ₩30,469 | -1.65% | 10.9만 |
|---|
| 2026.06.15 | ₩30,375 | ₩30,992 | ₩29,195 | ₩30,952 | +1.90% | 22.1만 |
|---|
| 2026.06.12 | ₩31,448 | ₩31,596 | ₩29,262 | ₩30,362 | -3.45% | 14.3만 |
|---|
| 2026.06.11 | ₩30,871 | ₩31,488 | ₩29,785 | ₩31,113 | +0.78% | 21.3만 |
|---|
| 2026.06.10 | ₩32,186 | ₩33,688 | ₩30,711 | ₩30,791 | -4.33% | 24.3만 |
|---|
| 2026.06.09 | ₩31,985 | ₩32,575 | ₩31,287 | ₩32,186 | +0.63% | 15만 |
|---|
| 2026.06.08 | ₩31,797 | ₩32,414 | ₩31,032 | ₩31,877 | +0.25% | 13.9만 |
|---|
| 2026.06.05 | ₩31,140 | ₩32,038 | ₩30,590 | ₩31,944 | +2.58% | 14.8만 |
|---|
| 2026.06.04 | ₩29,624 | ₩30,952 | ₩29,517 | ₩30,684 | +3.58% | 13.7만 |
|---|
| 2026.06.03 | ₩30,067 | ₩30,228 | ₩28,833 | ₩29,356 | -2.36% | 10.8만 |
|---|
| 2026.06.02 | ₩30,308 | ₩30,925 | ₩29,732 | ₩30,161 | -0.49% | 13만 |
|---|
| 2026.06.01 | ₩29,128 | ₩30,523 | ₩28,565 | ₩30,402 | +4.37% | 17만 |
|---|
| 2026.05.29 | ₩27,881 | ₩29,316 | ₩27,653 | ₩29,034 | +4.14% | 16.4만 |
|---|
| 2026.05.28 | ₩27,894 | ₩28,323 | ₩27,411 | ₩27,881 | -0.05% | 10.3만 |
|---|
| 2026.05.27 | ₩28,458 | ₩29,115 | ₩27,599 | ₩28,028 | -1.51% | 13.6만 |
|---|
| 2026.05.26 | ₩28,230 | ₩28,766 | ₩28,082 | ₩28,458 | +0.81% | 10.1만 |
|---|
| 2026.05.22 | ₩27,814 | ₩28,484 | ₩27,613 | ₩28,109 | +1.06% | 10.7만 |
|---|
| 2026.05.21 | ₩27,291 | ₩28,028 | ₩26,365 | ₩27,800 | +1.87% | 10.6만 |
|---|
| 2026.05.20 | ₩27,291 | ₩27,586 | ₩25,574 | ₩27,331 | +0.15% | 19.5만 |
|---|
| 2026.05.19 | ₩26,634 | ₩27,693 | ₩25,534 | ₩27,371 | +2.77% | 20.7만 |
|---|
| 2026.05.18 | ₩26,272 | ₩27,183 | ₩25,775 | ₩26,862 | +2.25% | 12.3만 |
|---|
| 2026.05.15 | ₩25,802 | ₩26,473 | ₩25,333 | ₩26,272 | +1.82% | 20.6만 |
|---|
| 2026.05.14 | ₩25,722 | ₩26,607 | ₩25,561 | ₩26,312 | +2.29% | 8.4만 |
|---|
| 2026.05.13 | ₩25,708 | ₩26,017 | ₩25,172 | ₩25,708 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩26,339 | ₩26,687 | ₩25,212 | ₩25,856 | -1.83% | 23.9만 |
|---|
| 2026.05.11 | ₩27,049 | ₩27,398 | ₩26,191 | ₩26,500 | -2.03% | 8.9만 |
|---|
| 2026.05.08 | ₩27,170 | ₩27,532 | ₩26,567 | ₩26,982 | -0.69% | 16.7만 |
|---|
| 2026.05.07 | ₩26,218 | ₩27,438 | ₩26,124 | ₩27,170 | +3.63% | 16.2만 |
|---|
| 2026.05.06 | ₩26,741 | ₩26,956 | ₩25,883 | ₩26,325 | -1.55% | 12.7만 |
|---|
| 2026.05.05 | ₩25,346 | ₩27,183 | ₩25,091 | ₩26,406 | +4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩25,158 | ₩26,151 | ₩24,461 | ₩25,158 | 0.00% | 21.9만 |
|---|
| 2026.05.01 | ₩22,637 | ₩25,494 | ₩22,450 | ₩25,333 | +11.91% | 45.3만 |
|---|
| 2026.04.30 | ₩24,998 | ₩25,239 | ₩20,451 | ₩22,369 | -10.52% | 97.5만 |
|---|
| 2026.04.29 | ₩28,900 | ₩29,034 | ₩27,854 | ₩28,525 | -1.30% | 15.8만 |
|---|
| 2026.04.28 | ₩28,136 | ₩28,525 | ₩27,546 | ₩28,417 | +1.00% | 18.9만 |
|---|
| 2026.04.27 | ₩28,337 | ₩29,235 | ₩27,733 | ₩28,149 | -0.66% | 12.8만 |
|---|
| 2026.04.24 | ₩28,203 | ₩28,672 | ₩27,572 | ₩28,337 | +0.48% | 20.2만 |
|---|
| 2026.04.23 | ₩29,490 | ₩29,812 | ₩28,297 | ₩28,498 | -3.37% | 10.1만 |
|---|
| 2026.04.22 | ₩30,255 | ₩30,469 | ₩29,584 | ₩29,772 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩29,946 | ₩30,871 | ₩29,892 | ₩30,241 | +0.99% | 12.9만 |
|---|
| 2026.04.20 | ₩30,174 | ₩30,590 | ₩28,967 | ₩29,852 | -1.07% | 8.4만 |
|---|
| 2026.04.17 | ₩30,952 | ₩31,649 | ₩30,308 | ₩30,630 | -1.04% | 9.3만 |
|---|
| 2026.04.16 | ₩30,375 | ₩30,992 | ₩30,268 | ₩30,684 | +1.02% | 12.1만 |
|---|
| 2026.04.15 | ₩30,375 | ₩30,912 | ₩29,986 | ₩30,764 | +1.28% | 10.2만 |
|---|
| 2026.04.14 | ₩30,845 | ₩31,542 | ₩30,509 | ₩30,603 | -0.78% | 13.2만 |
|---|
| 2026.04.13 | ₩28,458 | ₩30,724 | ₩28,458 | ₩30,630 | +7.63% | 17.4만 |
|---|
| 2026.04.10 | ₩28,900 | ₩29,329 | ₩28,404 | ₩28,645 | -0.88% | 12.2만 |
|---|
| 2026.04.09 | ₩28,069 | ₩29,141 | ₩27,894 | ₩28,820 | +2.68% | 18.4만 |
|---|
| 2026.04.08 | ₩29,450 | ₩30,187 | ₩28,095 | ₩28,270 | -4.01% | 11.6만 |
|---|
| 2026.04.07 | ₩27,854 | ₩28,645 | ₩27,331 | ₩28,028 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩27,707 | ₩28,243 | ₩27,237 | ₩27,867 | +0.58% | 9.7만 |
|---|
| 2026.04.02 | ₩27,063 | ₩27,894 | ₩26,057 | ₩27,707 | +2.38% | 16.4만 |
|---|
| 2026.04.01 | ₩27,049 | ₩27,613 | ₩26,459 | ₩27,237 | +0.69% | 19.3만 |
|---|
| 2026.03.31 | ₩26,245 | ₩26,754 | ₩25,695 | ₩26,580 | +1.28% | 19.8만 |
|---|
| 2026.03.30 | ₩26,272 | ₩26,741 | ₩25,749 | ₩26,003 | -1.02% | 18.2만 |
|---|
| 2026.03.27 | ₩26,701 | ₩27,264 | ₩26,205 | ₩26,272 | -1.61% | 16.1만 |
|---|
| 2026.03.26 | ₩27,921 | ₩28,404 | ₩26,500 | ₩26,821 | -3.94% | 18.5만 |
|---|
| 2026.03.25 | ₩26,835 | ₩28,028 | ₩26,084 | ₩27,921 | +4.05% | 30.4만 |
|---|
| 2026.03.24 | ₩26,500 | ₩27,841 | ₩26,312 | ₩26,500 | 0.00% | 30.2만 |
|---|
| 2026.03.23 | ₩27,680 | ₩28,230 | ₩26,701 | ₩26,835 | -3.05% | 29.1만 |
|---|
| 2026.03.20 | ₩26,101 | ₩26,526 | ₩25,353 | ₩26,335 | +0.90% | 39.8만 |
|---|
| 2026.03.19 | ₩25,866 | ₩26,446 | ₩25,423 | ₩26,091 | +0.87% | 43.6만 |
|---|
| 2026.03.18 | ₩26,754 | ₩26,929 | ₩25,715 | ₩25,950 | -3.01% | 43.2만 |
|---|
| 2026.03.17 | ₩26,905 | ₩27,234 | ₩26,345 | ₩26,798 | -0.40% | 38.4만 |
|---|
| 2026.03.16 | ₩27,120 | ₩28,069 | ₩26,905 | ₩26,929 | -0.70% | 43.4만 |
|---|
| 2026.03.13 | ₩27,036 | ₩27,690 | ₩26,573 | ₩27,002 | -0.12% | 23.8만 |
|---|
| 2026.03.12 | ₩27,324 | ₩27,831 | ₩26,630 | ₩26,925 | -1.46% | 32.6만 |
|---|
| 2026.03.11 | ₩27,991 | ₩28,464 | ₩27,043 | ₩27,509 | -1.72% | 25만 |
|---|
| 2026.03.10 | ₩28,082 | ₩29,158 | ₩27,881 | ₩28,417 | +1.19% | 44.6만 |
|---|
| 2026.03.09 | ₩28,501 | ₩28,696 | ₩27,080 | ₩28,183 | -1.12% | 20.8만 |
|---|
| 2026.03.06 | ₩29,480 | ₩29,547 | ₩28,592 | ₩29,209 | -0.92% | 29.9만 |
|---|
| 2026.03.05 | ₩30,295 | ₩31,458 | ₩29,708 | ₩30,084 | -0.70% | 34만 |
|---|
| 2026.03.04 | ₩30,144 | ₩31,344 | ₩30,094 | ₩30,369 | +0.75% | 34.9만 |
|---|
| 2026.03.03 | ₩29,758 | ₩30,208 | ₩28,538 | ₩29,953 | +0.65% | 43.7만 |
|---|
| 2026.03.02 | ₩30,898 | ₩32,199 | ₩29,752 | ₩29,758 | -3.69% | 43.9만 |
|---|
| 2026.02.27 | ₩30,020 | ₩32,337 | ₩30,020 | ₩31,743 | +5.74% | 33.7만 |
|---|
| 2026.02.26 | ₩30,845 | ₩30,845 | ₩26,848 | ₩30,184 | -2.14% | 45.7만 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,050 | ₩30,603 | ₩31,177 | -8.44% | 46만 |
|---|
| 2026.02.24 | ₩36,544 | ₩37,533 | ₩33,205 | ₩33,450 | -8.47% | 41.1만 |
|---|
| 2026.02.23 | ₩39,709 | ₩40,098 | ₩36,360 | ₩36,474 | -8.15% | 41.7만 |
|---|
| 2026.02.20 | ₩39,709 | ₩40,406 | ₩39,568 | ₩39,729 | +0.05% | 32.4만 |
|---|
| 2026.02.19 | ₩39,126 | ₩39,987 | ₩39,126 | ₩39,790 | +1.70% | 23.3만 |
|---|
| 2026.02.18 | ₩39,270 | ₩39,880 | ₩38,660 | ₩39,588 | +0.81% | 32만 |
|---|
| 2026.02.17 | ₩40,473 | ₩40,752 | ₩39,186 | ₩39,370 | -2.73% | 17.2만 |
|---|
| 2026.02.13 | ₩39,391 | ₩40,926 | ₩39,089 | ₩40,584 | +3.03% | 18.5만 |
|---|
| 2026.02.12 | ₩39,451 | ₩41,872 | ₩38,583 | ₩39,079 | -0.94% | 26만 |
|---|
| 2026.02.11 | ₩39,568 | ₩39,897 | ₩38,298 | ₩38,965 | -1.53% | 30.9만 |
|---|
| 2026.02.10 | ₩40,266 | ₩40,403 | ₩39,340 | ₩39,344 | -2.29% | 19.8만 |
|---|
| 2026.02.09 | ₩41,121 | ₩41,305 | ₩40,138 | ₩40,292 | -2.01% | 30만 |
|---|
| 2026.02.06 | ₩40,507 | ₩41,872 | ₩40,490 | ₩41,121 | +1.51% | 17.9만 |
|---|
| 2026.02.05 | ₩40,189 | ₩40,547 | ₩39,535 | ₩39,796 | -0.98% | 15.5만 |
|---|
| 2026.02.04 | ₩40,557 | ₩40,584 | ₩39,615 | ₩40,189 | -0.91% | 14.1만 |
|---|
| 2026.02.03 | ₩39,914 | ₩40,785 | ₩39,357 | ₩40,276 | +0.91% | 16.6만 |
|---|
| 2026.02.02 | ₩39,991 | ₩40,383 | ₩39,672 | ₩40,051 | +0.15% | 19.1만 |
|---|
| 2026.01.30 | ₩40,685 | ₩41,483 | ₩39,518 | ₩39,759 | -2.27% | 41.6만 |
|---|
| 2026.01.29 | ₩40,665 | ₩41,328 | ₩39,880 | ₩41,328 | +1.63% | 17.1만 |
|---|
| 2026.01.28 | ₩40,165 | ₩40,433 | ₩39,659 | ₩40,343 | +0.44% | 14.3만 |
|---|
| 2026.01.27 | ₩39,488 | ₩40,574 | ₩38,556 | ₩39,957 | +1.19% | 35.4만 |
|---|
| 2026.01.26 | ₩39,776 | ₩40,420 | ₩39,122 | ₩39,424 | -0.89% | 24.3만 |
|---|
| 2026.01.23 | ₩40,380 | ₩40,380 | ₩39,203 | ₩39,796 | -1.44% | 17.8만 |
|---|
| 2026.01.22 | ₩40,893 | ₩41,295 | ₩40,299 | ₩40,380 | -1.25% | 24.8만 |
|---|
| 2026.01.21 | ₩40,725 | ₩40,933 | ₩38,901 | ₩40,406 | -0.78% | 24.8만 |
|---|
| 2026.01.20 | ₩42,076 | ₩42,395 | ₩40,189 | ₩40,199 | -4.46% | 19.2만 |
|---|
| 2026.01.16 | ₩42,757 | ₩42,914 | ₩42,009 | ₩42,767 | +0.02% | 26.5만 |
|---|
| 2026.01.15 | ₩41,157 | ₩43,528 | ₩41,003 | ₩42,750 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩41,178 | ₩41,476 | ₩40,011 | ₩40,997 | -0.44% | 28.6만 |
|---|
| 2026.01.13 | ₩39,907 | ₩41,261 | ₩39,364 | ₩40,983 | +2.70% | 46.1만 |
|---|
| 2026.01.12 | ₩39,893 | ₩40,021 | ₩38,348 | ₩39,649 | -0.61% | 32.2만 |
|---|
| 2026.01.09 | ₩39,159 | ₩40,098 | ₩38,854 | ₩40,031 | +2.23% | 29만 |
|---|
| 2026.01.08 | ₩37,644 | ₩38,908 | ₩37,533 | ₩38,908 | +3.36% | 25.2만 |
|---|
| 2026.01.07 | ₩37,027 | ₩37,751 | ₩37,027 | ₩37,399 | +1.01% | 24.8만 |
|---|
| 2026.01.06 | ₩35,971 | ₩37,268 | ₩34,875 | ₩37,091 | +3.11% | 66.2만 |
|---|
| 2026.01.05 | ₩33,889 | ₩36,537 | ₩33,835 | ₩36,393 | +7.39% | 47.8만 |
|---|
| 2026.01.02 | ₩34,586 | ₩35,042 | ₩33,245 | ₩33,704 | -2.55% | 51.7만 |
|---|
| 2025.12.31 | ₩34,603 | ₩34,831 | ₩33,953 | ₩34,462 | -0.41% | 70.6만 |
|---|
| 2025.12.30 | ₩35,149 | ₩35,149 | ₩33,996 | ₩34,677 | -1.34% | 60.6만 |
|---|
| 2025.12.29 | ₩35,012 | ₩35,518 | ₩34,496 | ₩35,096 | +0.24% | 19.9만 |
|---|
| 2025.12.26 | ₩35,243 | ₩35,646 | ₩34,784 | ₩34,905 | -0.96% | 25.8만 |
|---|
| 2025.12.24 | ₩35,917 | ₩36,142 | ₩34,164 | ₩35,310 | -1.69% | 33.5만 |
|---|
| 2025.12.23 | ₩35,505 | ₩36,501 | ₩35,294 | ₩36,226 | +2.03% | 67.6만 |
|---|
| 2025.12.22 | ₩36,548 | ₩37,047 | ₩35,535 | ₩35,817 | -2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩35,991 | ₩36,866 | ₩35,696 | ₩36,149 | +0.44% | 55.7만 |
|---|
| 2025.12.18 | ₩37,111 | ₩37,265 | ₩35,864 | ₩36,142 | -2.61% | 34.3만 |
|---|
| 2025.12.17 | ₩37,148 | ₩38,046 | ₩36,400 | ₩36,574 | -1.54% | 36.1만 |
|---|
| 2025.12.16 | ₩37,148 | ₩37,480 | ₩36,846 | ₩37,319 | +0.46% | 44.6만 |
|---|
| 2025.12.15 | ₩36,356 | ₩36,876 | ₩35,491 | ₩36,390 | +0.09% | 42.2만 |
|---|
| 2025.12.12 | ₩36,651 | ₩37,268 | ₩35,964 | ₩36,182 | -1.28% | 18.2만 |
|---|
| 2025.12.11 | ₩36,742 | ₩37,526 | ₩36,407 | ₩36,816 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩36,209 | ₩36,950 | ₩35,857 | ₩36,913 | +1.94% | 20.2만 |
|---|
| 2025.12.09 | ₩37,077 | ₩37,550 | ₩35,558 | ₩36,226 | -2.30% | 18.7만 |
|---|
| 2025.12.08 | ₩36,759 | ₩37,285 | ₩36,578 | ₩37,111 | +0.96% | 20.2만 |
|---|
| 2025.12.05 | ₩36,085 | ₩36,946 | ₩35,582 | ₩36,769 | +1.90% | 16.6만 |
|---|
| 2025.12.04 | ₩35,914 | ₩36,095 | ₩35,069 | ₩36,068 | +0.43% | 11.4만 |
|---|
| 2025.12.03 | ₩34,596 | ₩35,743 | ₩34,090 | ₩35,642 | +3.02% | 19.3만 |
|---|
| 2025.12.02 | ₩34,127 | ₩34,868 | ₩33,765 | ₩34,533 | +1.19% | 15.6만 |
|---|
| 2025.12.01 | ₩33,124 | ₩34,569 | ₩33,124 | ₩34,073 | +2.86% | 22.2만 |
|---|
| 2025.11.28 | ₩33,614 | ₩34,231 | ₩33,527 | ₩33,882 | +0.80% | 29.7만 |
|---|
| 2025.11.26 | ₩33,748 | ₩34,533 | ₩33,480 | ₩33,533 | -0.64% | 22만 |
|---|
| 2025.11.25 | ₩32,725 | ₩34,093 | ₩30,922 | ₩33,916 | +3.64% | 38.8만 |
|---|
| 2025.11.24 | ₩35,736 | ₩36,423 | ₩33,252 | ₩34,305 | -4.01% | 48.2만 |
|---|
| 2025.11.21 | ₩33,788 | ₩35,243 | ₩33,527 | ₩35,196 | +4.17% | 15.1만 |
|---|
| 2025.11.20 | ₩35,401 | ₩35,894 | ₩33,708 | ₩33,725 | -4.74% | 16.8만 |
|---|
| 2025.11.19 | ₩34,700 | ₩35,173 | ₩34,197 | ₩34,750 | +0.14% | 10.1만 |
|---|
| 2025.11.18 | ₩34,667 | ₩35,015 | ₩34,033 | ₩34,848 | +0.52% | 12.1만 |
|---|
| 2025.11.17 | ₩36,450 | ₩36,853 | ₩34,653 | ₩34,680 | -4.86% | 24만 |
|---|
| 2025.11.14 | ₩36,658 | ₩37,734 | ₩36,112 | ₩36,645 | -0.04% | 20.3만 |
|---|
| 2025.11.13 | ₩37,117 | ₩37,342 | ₩36,330 | ₩37,047 | -0.19% | 21만 |
|---|
| 2025.11.12 | ₩36,216 | ₩37,215 | ₩35,900 | ₩37,091 | +2.42% | 16만 |
|---|
| 2025.11.11 | ₩35,810 | ₩36,246 | ₩35,354 | ₩35,897 | +0.24% | 17만 |
|---|
| 2025.11.10 | ₩37,352 | ₩38,053 | ₩35,867 | ₩36,081 | -3.40% | 14.6만 |
|---|
| 2025.11.07 | ₩36,749 | ₩37,292 | ₩36,678 | ₩37,057 | +0.84% | 11만 |
|---|
| 2025.11.06 | ₩37,406 | ₩37,543 | ₩36,732 | ₩36,749 | -1.76% | 11.3만 |
|---|
| 2025.11.05 | ₩38,110 | ₩38,569 | ₩37,369 | ₩37,832 | -0.73% | 12.9만 |
|---|
| 2025.11.04 | ₩38,854 | ₩38,854 | ₩37,506 | ₩37,969 | -2.28% | 18.2만 |
|---|
| 2025.11.03 | ₩37,268 | ₩40,061 | ₩37,268 | ₩39,216 | +5.23% | 22.5만 |
|---|
| 2025.10.31 | ₩41,238 | ₩41,238 | ₩35,964 | ₩37,242 | -9.69% | 33.2만 |
|---|
| 2025.10.30 | ₩43,498 | ₩43,856 | ₩39,367 | ₩41,154 | -5.39% | 27.7만 |
|---|
| 2025.10.29 | ₩45,174 | ₩45,271 | ₩43,397 | ₩44,745 | -0.95% | 18.4만 |
|---|
| 2025.10.28 | ₩43,816 | ₩45,643 | ₩43,689 | ₩44,775 | +2.19% | 13.8만 |
|---|
| 2025.10.27 | ₩44,738 | ₩44,876 | ₩43,521 | ₩43,783 | -2.14% | 7.2만 |
|---|
| 2025.10.24 | ₩44,684 | ₩44,721 | ₩44,037 | ₩44,225 | -1.03% | 7.4만 |
|---|
| 2025.10.23 | ₩43,665 | ₩44,537 | ₩42,579 | ₩43,984 | +0.73% | 9.5만 |
|---|
| 2025.10.22 | ₩43,206 | ₩43,736 | ₩42,700 | ₩43,467 | +0.61% | 9.1만 |
|---|
| 2025.10.21 | ₩43,447 | ₩44,322 | ₩43,193 | ₩43,571 | +0.29% | 8.6만 |
|---|
| 2025.10.20 | ₩42,830 | ₩44,359 | ₩42,830 | ₩43,786 | +2.23% | 10.1만 |
|---|
| 2025.10.17 | ₩44,399 | ₩44,731 | ₩42,177 | ₩42,374 | -4.56% | 25.2만 |
|---|
| 2025.10.16 | ₩46,921 | ₩47,018 | ₩44,879 | ₩44,879 | -4.35% | 19만 |
|---|
| 2025.10.15 | ₩45,834 | ₩47,028 | ₩45,834 | ₩47,005 | +2.55% | 23.9만 |
|---|
| 2025.10.14 | ₩43,796 | ₩45,824 | ₩43,320 | ₩45,583 | +4.08% | 16.4만 |
|---|
| 2025.10.13 | ₩44,058 | ₩44,731 | ₩43,451 | ₩44,607 | +1.25% | 13.6만 |
|---|
| 2025.10.10 | ₩44,118 | ₩44,363 | ₩43,136 | ₩43,136 | -2.23% | 19.6만 |
|---|