시장 데이터를 불러오는 중
전체 종목
칼루멧 과거 주가
Calumet, Inc - Common Stock · CLMT · NASDAQ
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calumet, Inc - Common Stock · CLMT · NASDAQ
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,904 | ₩77,895 | ₩74,559 | ₩75,604 | -1.69% | 111만 |
| 2026.10.08 | ₩76,716 | ₩78,029 | ₩76,207 | ₩77,386 | +0.87% | 139.1만 |
| 2026.10.07 | ₩75,376 | ₩76,207 | ₩75,108 | ₩75,430 | +0.07% | 94.9만 |
| 2026.10.06 | ₩74,706 | ₩76,301 | ₩74,143 | ₩75,323 | +0.83% | 85.1만 |
| 2026.10.05 | ₩73,889 | ₩75,617 | ₩73,152 | ₩75,081 | +1.61% | 129만 |
| 2026.10.02 | ₩71,597 | ₩75,497 | ₩70,110 | ₩74,076 | +3.46% | 151.8만 |
| 2026.10.01 | ₩70,016 | ₩72,388 | ₩69,694 | ₩71,986 | +2.81% | 263.1만 |
| 2026.09.30 | ₩71,678 | ₩73,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,190 |
| -2.08% |
| 218.7만 |
| 2026.09.29 | ₩69,051 | ₩71,651 | ₩68,783 | ₩71,329 | +3.30% | 85.9만 |
|---|
| 2026.09.28 | ₩72,334 | ₩72,334 | ₩69,587 | ₩70,498 | -2.54% | 134만 |
|---|
| 2026.09.25 | ₩71,664 | ₩72,160 | ₩70,003 | ₩71,892 | +0.32% | 164.5만 |
|---|
| 2026.09.24 | ₩74,103 | ₩74,478 | ₩71,343 | ₩72,160 | -2.62% | 129.9만 |
|---|
| 2026.09.23 | ₩76,341 | ₩76,596 | ₩69,574 | ₩72,870 | -4.55% | 221.3만 |
|---|
| 2026.09.22 | ₩75,818 | ₩78,150 | ₩74,425 | ₩75,604 | -0.28% | 165.9만 |
|---|
| 2026.09.21 | ₩77,802 | ₩80,227 | ₩76,247 | ₩77,882 | +0.10% | 155.4만 |
|---|
| 2026.09.18 | ₩79,919 | ₩79,959 | ₩78,445 | ₩79,061 | -1.07% | 267.5만 |
|---|
| 2026.09.17 | ₩77,708 | ₩79,463 | ₩76,783 | ₩79,128 | +1.83% | 129.5만 |
|---|
| 2026.09.16 | ₩75,751 | ₩79,168 | ₩75,403 | ₩77,735 | +2.62% | 195.1만 |
|---|
| 2026.09.15 | ₩75,926 | ₩77,507 | ₩74,572 | ₩77,118 | +1.57% | 119.2만 |
|---|
| 2026.09.14 | ₩76,998 | ₩77,802 | ₩73,580 | ₩75,778 | -1.58% | 131.2만 |
|---|
| 2026.09.11 | ₩75,014 | ₩78,257 | ₩74,639 | ₩76,113 | +1.46% | 127.9만 |
|---|
| 2026.09.10 | ₩75,229 | ₩76,368 | ₩74,103 | ₩75,631 | +0.53% | 136.7만 |
|---|
| 2026.09.09 | ₩73,326 | ₩75,162 | ₩72,173 | ₩74,626 | +1.77% | 125.7만 |
|---|
| 2026.09.08 | ₩72,267 | ₩73,272 | ₩71,624 | ₩72,240 | -0.04% | 160.4만 |
|---|
| 2026.09.04 | ₩71,530 | ₩72,495 | ₩70,351 | ₩71,195 | -0.47% | 57.3만 |
|---|
| 2026.09.03 | ₩71,289 | ₩73,299 | ₩69,788 | ₩71,691 | +0.56% | 118만 |
|---|
| 2026.09.02 | ₩70,967 | ₩73,178 | ₩69,373 | ₩71,115 | +0.21% | 143.5만 |
|---|
| 2026.09.01 | ₩68,274 | ₩69,105 | ₩66,224 | ₩69,038 | +1.12% | 204.6만 |
|---|
| 2026.08.31 | ₩65,085 | ₩66,867 | ₩62,351 | ₩66,639 | +2.39% | 108.5만 |
|---|
| 2026.08.28 | ₩61,989 | ₩64,830 | ₩61,989 | ₩63,986 | +3.22% | 126만 |
|---|
| 2026.08.27 | ₩63,798 | ₩64,361 | ₩61,279 | ₩61,333 | -3.86% | 100.2만 |
|---|
| 2026.08.26 | ₩63,075 | ₩65,219 | ₩62,351 | ₩64,040 | +1.53% | 82.4만 |
|---|
| 2026.08.25 | ₩64,415 | ₩65,058 | ₩62,646 | ₩63,021 | -2.16% | 83.5만 |
|---|
| 2026.08.24 | ₩64,415 | ₩65,205 | ₩62,137 | ₩63,410 | -1.56% | 96.6만 |
|---|
| 2026.08.21 | ₩65,326 | ₩66,612 | ₩64,857 | ₩65,674 | +0.53% | 88.9만 |
|---|
| 2026.08.20 | ₩66,532 | ₩67,416 | ₩64,361 | ₩64,710 | -2.74% | 83.5만 |
|---|
| 2026.08.19 | ₩68,073 | ₩69,011 | ₩65,192 | ₩65,916 | -3.17% | 106.4만 |
|---|
| 2026.08.18 | ₩65,795 | ₩68,328 | ₩64,375 | ₩68,086 | +3.48% | 138.6만 |
|---|
| 2026.08.17 | ₩63,946 | ₩65,567 | ₩63,638 | ₩64,790 | +1.32% | 92.3만 |
|---|
| 2026.08.14 | ₩65,487 | ₩65,607 | ₩63,061 | ₩63,946 | -2.35% | 75.9만 |
|---|
| 2026.08.13 | ₩62,391 | ₩65,889 | ₩62,030 | ₩65,380 | +4.79% | 128.6만 |
|---|
| 2026.08.12 | ₩61,628 | ₩63,812 | ₩61,628 | ₩63,236 | +2.61% | 146.1만 |
|---|
| 2026.08.11 | ₩61,480 | ₩63,517 | ₩61,239 | ₩61,695 | +0.35% | 157.8만 |
|---|
| 2026.08.10 | ₩53,105 | ₩61,038 | ₩52,904 | ₩60,931 | +14.74% | 267.1만 |
|---|
| 2026.08.07 | ₩54,740 | ₩55,571 | ₩51,752 | ₩52,904 | -3.35% | 226.1만 |
|---|
| 2026.08.06 | ₩55,262 | ₩56,227 | ₩54,003 | ₩56,120 | +1.55% | 139.2만 |
|---|
| 2026.08.05 | ₩56,361 | ₩56,482 | ₩53,386 | ₩53,949 | -4.28% | 116.1만 |
|---|
| 2026.08.04 | ₩56,736 | ₩57,165 | ₩55,021 | ₩55,691 | -1.84% | 119.4만 |
|---|
| 2026.08.03 | ₩58,331 | ₩60,435 | ₩56,294 | ₩56,777 | -2.66% | 134.8만 |
|---|
| 2026.07.31 | ₩59,604 | ₩59,604 | ₩57,500 | ₩59,215 | -0.65% | 74.2만 |
|---|
| 2026.07.30 | ₩57,179 | ₩59,028 | ₩57,179 | ₩58,626 | +2.53% | 122.9만 |
|---|
| 2026.07.29 | ₩56,509 | ₩57,567 | ₩55,879 | ₩56,817 | +0.55% | 77.8만 |
|---|
| 2026.07.28 | ₩56,147 | ₩56,522 | ₩54,860 | ₩55,584 | -1.00% | 90.4만 |
|---|
| 2026.07.27 | ₩54,592 | ₩55,544 | ₩53,949 | ₩55,316 | +1.33% | 105.6만 |
|---|
| 2026.07.24 | ₩57,313 | ₩57,621 | ₩55,169 | ₩55,865 | -2.53% | 142.5만 |
|---|
| 2026.07.23 | ₩60,529 | ₩60,569 | ₩56,214 | ₩57,380 | -5.20% | 128만 |
|---|
| 2026.07.22 | ₩59,430 | ₩59,778 | ₩58,411 | ₩59,148 | -0.47% | 75.6만 |
|---|
| 2026.07.21 | ₩58,666 | ₩59,416 | ₩57,473 | ₩59,189 | +0.89% | 85.7만 |
|---|
| 2026.07.20 | ₩57,286 | ₩58,988 | ₩56,844 | ₩58,210 | +1.61% | 86.8만 |
|---|
| 2026.07.17 | ₩55,142 | ₩57,554 | ₩54,954 | ₩57,393 | +4.08% | 274.4만 |
|---|
| 2026.07.16 | ₩53,681 | ₩56,522 | ₩53,681 | ₩55,048 | +2.55% | 173만 |
|---|
| 2026.07.15 | ₩52,850 | ₩53,882 | ₩51,926 | ₩53,614 | +1.45% | 108.1만 |
|---|
| 2026.07.14 | ₩53,949 | ₩54,231 | ₩51,899 | ₩53,025 | -1.71% | 129만 |
|---|
| 2026.07.13 | ₩53,842 | ₩55,437 | ₩52,797 | ₩53,038 | -1.49% | 172.7만 |
|---|
| 2026.07.10 | ₩52,154 | ₩53,239 | ₩52,073 | ₩52,891 | +1.41% | 66.6만 |
|---|
| 2026.07.09 | ₩51,993 | ₩52,703 | ₩51,363 | ₩52,261 | +0.52% | 83.9만 |
|---|
| 2026.07.08 | ₩50,505 | ₩52,931 | ₩50,505 | ₩51,979 | +2.92% | 109.8만 |
|---|
| 2026.07.07 | ₩49,943 | ₩50,787 | ₩49,273 | ₩49,809 | -0.27% | 81.6만 |
|---|
| 2026.07.06 | ₩48,026 | ₩50,144 | ₩48,026 | ₩49,407 | +2.87% | 53.7만 |
|---|
| 2026.07.02 | ₩48,884 | ₩49,554 | ₩47,825 | ₩48,804 | -0.16% | 74.5만 |
|---|
| 2026.07.01 | ₩47,691 | ₩49,005 | ₩47,691 | ₩48,817 | +2.36% | 86.3만 |
|---|
| 2026.06.30 | ₩48,321 | ₩48,710 | ₩47,236 | ₩48,268 | -0.11% | 65.7만 |
|---|
| 2026.06.29 | ₩47,209 | ₩49,152 | ₩47,169 | ₩48,013 | +1.70% | 77.1만 |
|---|
| 2026.06.26 | ₩46,137 | ₩47,785 | ₩44,757 | ₩47,008 | +1.89% | 268.9만 |
|---|
| 2026.06.25 | ₩43,551 | ₩46,016 | ₩43,082 | ₩45,922 | +5.45% | 50.5만 |
|---|
| 2026.06.24 | ₩43,336 | ₩44,006 | ₩42,479 | ₩43,872 | +1.24% | 85.7만 |
|---|
| 2026.06.23 | ₩44,073 | ₩44,703 | ₩43,363 | ₩43,993 | -0.18% | 70만 |
|---|
| 2026.06.22 | ₩44,154 | ₩44,609 | ₩43,108 | ₩44,556 | +0.91% | 64.2만 |
|---|
| 2026.06.18 | ₩44,958 | ₩44,958 | ₩42,425 | ₩43,738 | -2.71% | 133.3만 |
|---|
| 2026.06.17 | ₩44,582 | ₩45,507 | ₩43,725 | ₩44,422 | -0.36% | 65.2만 |
|---|
| 2026.06.16 | ₩44,006 | ₩44,422 | ₩42,572 | ₩43,805 | -0.46% | 78.2만 |
|---|
| 2026.06.15 | ₩44,609 | ₩45,681 | ₩43,912 | ₩44,770 | +0.36% | 91.7만 |
|---|
| 2026.06.12 | ₩46,298 | ₩47,946 | ₩45,922 | ₩46,123 | -0.38% | 65.8만 |
|---|
| 2026.06.11 | ₩46,659 | ₩47,276 | ₩46,244 | ₩46,793 | +0.29% | 68.7만 |
|---|
| 2026.06.10 | ₩45,641 | ₩47,356 | ₩45,587 | ₩46,432 | +1.73% | 68만 |
|---|
| 2026.06.09 | ₩47,075 | ₩47,490 | ₩44,435 | ₩45,628 | -3.07% | 107.6만 |
|---|
| 2026.06.08 | ₩48,281 | ₩48,402 | ₩47,330 | ₩47,571 | -1.47% | 56만 |
|---|
| 2026.06.05 | ₩49,755 | ₩49,755 | ₩46,847 | ₩47,129 | -5.28% | 133.5만 |
|---|
| 2026.06.04 | ₩49,648 | ₩50,559 | ₩48,978 | ₩50,130 | +0.97% | 61만 |
|---|
| 2026.06.03 | ₩49,581 | ₩51,926 | ₩48,670 | ₩50,077 | +1.00% | 144.4만 |
|---|
| 2026.06.02 | ₩48,053 | ₩48,643 | ₩47,557 | ₩48,388 | +0.70% | 77.8만 |
|---|
| 2026.06.01 | ₩48,147 | ₩49,045 | ₩47,718 | ₩48,000 | -0.31% | 72.1만 |
|---|
| 2026.05.29 | ₩47,423 | ₩47,852 | ₩46,552 | ₩47,531 | +0.23% | 90.9만 |
|---|
| 2026.05.28 | ₩46,217 | ₩48,040 | ₩45,909 | ₩47,571 | +2.93% | 84만 |
|---|
| 2026.05.27 | ₩44,355 | ₩46,164 | ₩44,194 | ₩45,668 | +2.96% | 65.5만 |
|---|
| 2026.05.26 | ₩45,561 | ₩46,566 | ₩44,984 | ₩45,520 | -0.09% | 88만 |
|---|
| 2026.05.22 | ₩43,926 | ₩46,137 | ₩43,886 | ₩45,855 | +4.39% | 89.9만 |
|---|
| 2026.05.21 | ₩44,100 | ₩44,127 | ₩42,519 | ₩44,046 | -0.12% | 72만 |
|---|
| 2026.05.20 | ₩42,747 | ₩43,631 | ₩42,184 | ₩42,773 | +0.06% | 71.5만 |
|---|
| 2026.05.19 | ₩43,778 | ₩43,778 | ₩42,653 | ₩43,189 | -1.35% | 70.9만 |
|---|
| 2026.05.18 | ₩42,184 | ₩43,792 | ₩41,407 | ₩43,350 | +2.76% | 56.1만 |
|---|
| 2026.05.15 | ₩41,594 | ₩42,211 | ₩41,219 | ₩42,050 | +1.10% | 77.1만 |
|---|
| 2026.05.14 | ₩42,264 | ₩42,505 | ₩41,541 | ₩41,983 | -0.67% | 57만 |
|---|
| 2026.05.13 | ₩43,028 | ₩43,443 | ₩41,809 | ₩42,117 | -2.12% | 127.2만 |
|---|
| 2026.05.12 | ₩43,484 | ₩43,604 | ₩42,197 | ₩43,041 | -1.02% | 77만 |
|---|
| 2026.05.11 | ₩43,631 | ₩43,912 | ₩42,599 | ₩43,309 | -0.74% | 126.8만 |
|---|
| 2026.05.08 | ₩43,591 | ₩45,775 | ₩41,742 | ₩42,988 | -1.38% | 222.1만 |
|---|
| 2026.05.07 | ₩45,346 | ₩46,552 | ₩44,676 | ₩46,378 | +2.28% | 103.4만 |
|---|
| 2026.05.06 | ₩46,793 | ₩49,085 | ₩45,614 | ₩46,231 | -1.20% | 144만 |
|---|
| 2026.05.05 | ₩45,681 | ₩48,683 | ₩45,681 | ₩48,268 | +5.66% | 135.1만 |
|---|
| 2026.05.04 | ₩45,038 | ₩46,164 | ₩44,663 | ₩45,762 | +1.61% | 102.8만 |
|---|
| 2026.05.01 | ₩43,644 | ₩45,360 | ₩43,510 | ₩45,132 | +3.41% | 92.3만 |
|---|
| 2026.04.30 | ₩43,068 | ₩44,314 | ₩42,881 | ₩43,845 | +1.80% | 61.9만 |
|---|
| 2026.04.29 | ₩41,340 | ₩43,631 | ₩41,340 | ₩43,591 | +5.45% | 112.3만 |
|---|
| 2026.04.28 | ₩41,822 | ₩42,184 | ₩39,946 | ₩40,884 | -2.24% | 72.1만 |
|---|
| 2026.04.27 | ₩41,232 | ₩42,211 | ₩41,045 | ₩41,206 | -0.06% | 55만 |
|---|
| 2026.04.24 | ₩42,854 | ₩43,055 | ₩40,495 | ₩40,991 | -4.35% | 139.9만 |
|---|
| 2026.04.23 | ₩44,020 | ₩44,207 | ₩43,162 | ₩43,926 | -0.21% | 64.4만 |
|---|
| 2026.04.22 | ₩43,591 | ₩44,582 | ₩43,162 | ₩43,524 | -0.15% | 63.9만 |
|---|
| 2026.04.21 | ₩43,135 | ₩43,832 | ₩42,921 | ₩43,591 | +1.06% | 65만 |
|---|
| 2026.04.20 | ₩43,604 | ₩43,604 | ₩42,773 | ₩42,974 | -1.44% | 80.4만 |
|---|
| 2026.04.17 | ₩43,430 | ₩43,591 | ₩41,688 | ₩43,162 | -0.62% | 167.8만 |
|---|
| 2026.04.16 | ₩42,988 | ₩44,100 | ₩42,988 | ₩43,604 | +1.43% | 114.6만 |
|---|
| 2026.04.15 | ₩43,028 | ₩43,537 | ₩42,438 | ₩42,881 | -0.34% | 114만 |
|---|
| 2026.04.14 | ₩43,738 | ₩44,381 | ₩42,921 | ₩43,202 | -1.23% | 63.8만 |
|---|
| 2026.04.13 | ₩45,695 | ₩46,405 | ₩43,055 | ₩44,087 | -3.52% | 142.8만 |
|---|
| 2026.04.10 | ₩44,448 | ₩45,721 | ₩44,381 | ₩45,092 | +1.45% | 115.2만 |
|---|
| 2026.04.09 | ₩46,485 | ₩46,995 | ₩44,274 | ₩44,824 | -3.57% | 96.2만 |
|---|
| 2026.04.08 | ₩44,006 | ₩46,257 | ₩43,457 | ₩46,231 | +5.05% | 93.8만 |
|---|
| 2026.04.07 | ₩47,571 | ₩48,375 | ₩45,775 | ₩46,539 | -2.17% | 145.2만 |
|---|
| 2026.04.06 | ₩46,793 | ₩47,879 | ₩46,231 | ₩47,866 | +2.29% | 66.8만 |
|---|
| 2026.04.02 | ₩46,726 | ₩47,544 | ₩46,217 | ₩46,981 | +0.54% | 109.4만 |
|---|
| 2026.04.01 | ₩48,000 | ₩48,026 | ₩45,199 | ₩46,351 | -3.43% | 236.7만 |
|---|
| 2026.03.31 | ₩46,981 | ₩48,911 | ₩46,619 | ₩48,107 | +2.40% | 235.7만 |
|---|
| 2026.03.30 | ₩45,333 | ₩49,500 | ₩44,877 | ₩46,954 | +3.58% | 464만 |
|---|
| 2026.03.27 | ₩41,299 | ₩42,974 | ₩40,871 | ₩42,961 | +4.02% | 169.8만 |
|---|
| 2026.03.26 | ₩40,013 | ₩42,090 | ₩39,356 | ₩41,259 | +3.11% | 122.6만 |
|---|
| 2026.03.25 | ₩39,196 | ₩40,817 | ₩39,021 | ₩40,187 | +2.53% | 110.8만 |
|---|
| 2026.03.24 | ₩37,789 | ₩40,093 | ₩37,360 | ₩39,196 | +3.72% | 133.3만 |
|---|
| 2026.03.23 | ₩36,998 | ₩38,204 | ₩36,194 | ₩37,601 | +1.63% | 118.6만 |
|---|
| 2026.03.20 | ₩38,887 | ₩39,544 | ₩36,556 | ₩37,574 | -3.38% | 290.4만 |
|---|
| 2026.03.19 | ₩39,946 | ₩40,201 | ₩37,990 | ₩38,485 | -3.66% | 113.2만 |
|---|
| 2026.03.18 | ₩38,365 | ₩39,289 | ₩38,365 | ₩39,008 | +1.68% | 102.7만 |
|---|
| 2026.03.17 | ₩38,633 | ₩39,316 | ₩37,923 | ₩38,365 | -0.69% | 95.1만 |
|---|
| 2026.03.16 | ₩38,311 | ₩39,209 | ₩37,655 | ₩37,896 | -1.08% | 66.2만 |
|---|
| 2026.03.13 | ₩38,432 | ₩39,115 | ₩37,896 | ₩38,311 | -0.31% | 83만 |
|---|
| 2026.03.12 | ₩39,892 | ₩40,107 | ₩38,244 | ₩38,512 | -3.46% | 136.6만 |
|---|
| 2026.03.11 | ₩39,732 | ₩40,361 | ₩38,673 | ₩38,968 | -1.92% | 139.3만 |
|---|
| 2026.03.10 | ₩39,115 | ₩39,906 | ₩38,258 | ₩38,660 | -1.16% | 89.1만 |
|---|
| 2026.03.09 | ₩40,670 | ₩41,152 | ₩38,874 | ₩39,316 | -3.33% | 134.9만 |
|---|
| 2026.03.06 | ₩40,844 | ₩42,090 | ₩40,227 | ₩40,737 | -0.26% | 206.8만 |
|---|
| 2026.03.05 | ₩39,370 | ₩40,897 | ₩38,767 | ₩40,589 | +3.10% | 170만 |
|---|
| 2026.03.04 | ₩37,521 | ₩40,241 | ₩37,521 | ₩39,289 | +4.71% | 147.4만 |
|---|
| 2026.03.03 | ₩36,006 | ₩38,405 | ₩35,390 | ₩37,373 | +3.80% | 176.1만 |
|---|
| 2026.03.02 | ₩36,864 | ₩37,574 | ₩35,832 | ₩36,730 | -0.36% | 152.7만 |
|---|
| 2026.02.27 | ₩38,767 | ₩39,169 | ₩35,712 | ₩36,127 | -6.81% | 268만 |
|---|
| 2026.02.26 | ₩39,129 | ₩40,670 | ₩39,129 | ₩40,495 | +3.49% | 172.2만 |
|---|
| 2026.02.25 | ₩39,504 | ₩39,866 | ₩38,244 | ₩39,651 | +0.37% | 91.8만 |
|---|
| 2026.02.24 | ₩38,820 | ₩39,557 | ₩38,258 | ₩39,196 | +0.97% | 93.9만 |
|---|
| 2026.02.23 | ₩38,258 | ₩39,209 | ₩37,253 | ₩38,861 | +1.58% | 184.8만 |
|---|
| 2026.02.20 | ₩39,303 | ₩39,544 | ₩37,588 | ₩37,708 | -4.06% | 119만 |
|---|
| 2026.02.19 | ₩39,812 | ₩39,812 | ₩38,418 | ₩39,383 | -1.08% | 91.6만 |
|---|
| 2026.02.18 | ₩38,499 | ₩40,093 | ₩38,378 | ₩39,531 | +2.68% | 132.6만 |
|---|
| 2026.02.17 | ₩38,124 | ₩38,727 | ₩37,373 | ₩38,499 | +0.98% | 168.5만 |
|---|
| 2026.02.13 | ₩35,484 | ₩39,129 | ₩35,470 | ₩38,338 | +8.04% | 309.8만 |
|---|
| 2026.02.12 | ₩34,747 | ₩35,229 | ₩34,251 | ₩34,814 | +0.19% | 91.3만 |
|---|
| 2026.02.11 | ₩34,345 | ₩34,653 | ₩34,117 | ₩34,425 | +0.23% | 141만 |
|---|
| 2026.02.10 | ₩34,666 | ₩34,680 | ₩33,460 | ₩33,728 | -2.71% | 97.9만 |
|---|
| 2026.02.09 | ₩33,956 | ₩34,934 | ₩33,795 | ₩34,519 | +1.66% | 127.8만 |
|---|
| 2026.02.06 | ₩32,911 | ₩34,023 | ₩32,911 | ₩33,755 | +2.57% | 170.1만 |
|---|
| 2026.02.05 | ₩32,536 | ₩33,165 | ₩32,241 | ₩32,884 | +1.07% | 93.6만 |
|---|
| 2026.02.04 | ₩32,281 | ₩33,929 | ₩32,160 | ₩32,844 | +1.74% | 212.3만 |
|---|
| 2026.02.03 | ₩30,512 | ₩32,160 | ₩30,164 | ₩32,147 | +5.36% | 228.2만 |
|---|
| 2026.02.02 | ₩29,521 | ₩31,370 | ₩29,521 | ₩30,459 | +3.18% | 121.8만 |
|---|
| 2026.01.30 | ₩29,842 | ₩30,083 | ₩28,958 | ₩30,030 | +0.63% | 102.4만 |
|---|
| 2026.01.29 | ₩28,891 | ₩30,820 | ₩28,891 | ₩30,003 | +3.85% | 156.4만 |
|---|
| 2026.01.28 | ₩29,896 | ₩29,949 | ₩28,489 | ₩28,931 | -3.23% | 144.1만 |
|---|
| 2026.01.27 | ₩28,891 | ₩30,110 | ₩28,690 | ₩29,655 | +2.64% | 187만 |
|---|
| 2026.01.26 | ₩28,489 | ₩29,239 | ₩28,207 | ₩28,770 | +0.99% | 111.5만 |
|---|
| 2026.01.23 | ₩28,020 | ₩28,556 | ₩27,980 | ₩28,315 | +1.05% | 161.2만 |
|---|
| 2026.01.22 | ₩27,738 | ₩28,355 | ₩27,685 | ₩27,939 | +0.72% | 144.1만 |
|---|
| 2026.01.21 | ₩27,846 | ₩28,315 | ₩27,243 | ₩27,792 | -0.19% | 70만 |
|---|
| 2026.01.20 | ₩27,001 | ₩28,368 | ₩26,881 | ₩27,578 | +2.13% | 197.6만 |
|---|
| 2026.01.16 | ₩27,564 | ₩27,752 | ₩26,291 | ₩27,243 | -1.17% | 182.1만 |
|---|
| 2026.01.15 | ₩26,707 | ₩28,502 | ₩26,653 | ₩27,551 | +3.16% | 225.5만 |
|---|
| 2026.01.14 | ₩26,626 | ₩27,068 | ₩26,626 | ₩26,934 | +1.16% | 98.7만 |
|---|
| 2026.01.13 | ₩27,377 | ₩27,377 | ₩26,492 | ₩26,653 | -2.64% | 76.6만 |
|---|
| 2026.01.12 | ₩26,452 | ₩27,135 | ₩25,849 | ₩26,774 | +1.22% | 88.9만 |
|---|
| 2026.01.09 | ₩27,042 | ₩27,176 | ₩26,573 | ₩26,626 | -1.54% | 119.1만 |
|---|
| 2026.01.08 | ₩26,506 | ₩27,015 | ₩26,305 | ₩26,975 | +1.77% | 126.9만 |
|---|
| 2026.01.07 | ₩26,291 | ₩26,881 | ₩26,224 | ₩26,492 | +0.76% | 86.1만 |
|---|
| 2026.01.06 | ₩25,112 | ₩26,787 | ₩24,429 | ₩26,251 | +4.54% | 165.3만 |
|---|
| 2026.01.05 | ₩26,774 | ₩27,725 | ₩26,104 | ₩26,157 | -2.30% | 188.9만 |
|---|
| 2026.01.02 | ₩26,492 | ₩26,760 | ₩26,171 | ₩26,197 | -1.11% | 46.7만 |
|---|
| 2025.12.31 | ₩26,439 | ₩26,760 | ₩26,224 | ₩26,626 | +0.71% | 41.1만 |
|---|
| 2025.12.30 | ₩26,506 | ₩26,720 | ₩26,197 | ₩26,439 | -0.25% | 48.1만 |
|---|
| 2025.12.29 | ₩26,345 | ₩26,827 | ₩26,211 | ₩26,506 | +0.61% | 30만 |
|---|
| 2025.12.26 | ₩26,412 | ₩26,586 | ₩26,144 | ₩26,385 | -0.10% | 26.7만 |
|---|
| 2025.12.24 | ₩26,693 | ₩26,948 | ₩26,331 | ₩26,412 | -1.05% | 25.4만 |
|---|
| 2025.12.23 | ₩26,800 | ₩26,948 | ₩26,626 | ₩26,800 | 0.00% | 34.8만 |
|---|
| 2025.12.22 | ₩27,363 | ₩27,591 | ₩26,559 | ₩26,733 | -2.30% | 49.6만 |
|---|
| 2025.12.19 | ₩26,090 | ₩27,323 | ₩25,970 | ₩27,149 | +4.06% | 142만 |
|---|
| 2025.12.18 | ₩26,157 | ₩26,519 | ₩25,876 | ₩26,144 | -0.05% | 73.8만 |
|---|
| 2025.12.17 | ₩26,278 | ₩26,492 | ₩25,715 | ₩25,983 | -1.12% | 79.6만 |
|---|
| 2025.12.16 | ₩26,532 | ₩27,457 | ₩25,996 | ₩26,264 | -1.01% | 76.6만 |
|---|
| 2025.12.15 | ₩27,430 | ₩27,993 | ₩27,216 | ₩27,363 | -0.24% | 82.4만 |
|---|
| 2025.12.12 | ₩27,082 | ₩27,698 | ₩26,908 | ₩27,417 | +1.24% | 68만 |
|---|
| 2025.12.11 | ₩26,546 | ₩27,350 | ₩26,479 | ₩27,122 | +2.17% | 64만 |
|---|
| 2025.12.10 | ₩26,586 | ₩26,908 | ₩26,130 | ₩26,747 | +0.60% | 60.6만 |
|---|
| 2025.12.09 | ₩26,157 | ₩26,653 | ₩25,929 | ₩26,532 | +1.43% | 46.7만 |
|---|
| 2025.12.08 | ₩25,782 | ₩26,197 | ₩25,688 | ₩25,983 | +0.78% | 47.9만 |
|---|
| 2025.12.05 | ₩25,956 | ₩26,412 | ₩25,755 | ₩25,916 | -0.15% | 45만 |
|---|
| 2025.12.04 | ₩26,465 | ₩26,465 | ₩26,023 | ₩26,063 | -1.52% | 41.3만 |
|---|
| 2025.12.03 | ₩26,479 | ₩26,532 | ₩26,037 | ₩26,305 | -0.66% | 73.3만 |
|---|
| 2025.12.02 | ₩25,970 | ₩26,439 | ₩25,447 | ₩26,157 | +0.72% | 36.8만 |
|---|
| 2025.12.01 | ₩25,822 | ₩26,599 | ₩25,635 | ₩25,903 | +0.31% | 41.8만 |
|---|
| 2025.11.28 | ₩25,460 | ₩25,943 | ₩25,460 | ₩25,862 | +1.58% | 18.9만 |
|---|
| 2025.11.26 | ₩25,326 | ₩25,836 | ₩25,326 | ₩25,501 | +0.69% | 60.3만 |
|---|
| 2025.11.25 | ₩24,898 | ₩25,581 | ₩24,630 | ₩25,514 | +2.48% | 49.4만 |
|---|
| 2025.11.24 | ₩24,951 | ₩25,099 | ₩24,321 | ₩24,871 | -0.32% | 53.9만 |
|---|
| 2025.11.21 | ₩24,321 | ₩25,313 | ₩23,919 | ₩24,991 | +2.75% | 80.2만 |
|---|
| 2025.11.20 | ₩25,420 | ₩25,956 | ₩24,321 | ₩24,415 | -3.95% | 58.3만 |
|---|
| 2025.11.19 | ₩25,246 | ₩25,460 | ₩24,415 | ₩25,058 | -0.74% | 70.7만 |
|---|
| 2025.11.18 | ₩24,522 | ₩25,635 | ₩24,362 | ₩25,568 | +4.26% | 65만 |
|---|
| 2025.11.17 | ₩24,978 | ₩25,246 | ₩24,402 | ₩24,884 | -0.38% | 74.8만 |
|---|
| 2025.11.14 | ₩24,174 | ₩25,326 | ₩24,120 | ₩25,018 | +3.49% | 48.2만 |
|---|
| 2025.11.13 | ₩25,233 | ₩25,568 | ₩24,000 | ₩24,536 | -2.76% | 143.8만 |
|---|
| 2025.11.12 | ₩25,836 | ₩26,010 | ₩25,152 | ₩25,367 | -1.82% | 81.6만 |
|---|
| 2025.11.11 | ₩25,715 | ₩26,479 | ₩25,514 | ₩25,836 | +0.47% | 58.2만 |
|---|
| 2025.11.10 | ₩25,836 | ₩26,666 | ₩25,326 | ₩25,661 | -0.67% | 121.6만 |
|---|
| 2025.11.07 | ₩28,140 | ₩29,614 | ₩24,616 | ₩25,715 | -8.62% | 240.5만 |
|---|
| 2025.11.06 | ₩26,251 | ₩26,559 | ₩25,876 | ₩26,144 | -0.41% | 93.6만 |
|---|
| 2025.11.05 | ₩26,479 | ₩26,800 | ₩25,728 | ₩26,117 | -1.37% | 81.1만 |
|---|
| 2025.11.04 | ₩26,385 | ₩27,001 | ₩25,353 | ₩26,439 | +0.20% | 89.1만 |
|---|
| 2025.11.03 | ₩26,130 | ₩27,310 | ₩25,688 | ₩26,921 | +3.03% | 72.9만 |
|---|
| 2025.10.31 | ₩25,889 | ₩26,345 | ₩25,340 | ₩26,211 | +1.24% | 49.2만 |
|---|
| 2025.10.30 | ₩26,211 | ₩26,693 | ₩25,795 | ₩25,996 | -0.82% | 39.6만 |
|---|
| 2025.10.29 | ₩26,586 | ₩27,229 | ₩25,782 | ₩26,144 | -1.66% | 60.7만 |
|---|
| 2025.10.28 | ₩26,800 | ₩27,269 | ₩26,439 | ₩26,666 | -0.50% | 39.3만 |
|---|
| 2025.10.27 | ₩26,934 | ₩27,042 | ₩26,412 | ₩26,948 | +0.05% | 72.1만 |
|---|
| 2025.10.24 | ₩27,028 | ₩27,202 | ₩26,291 | ₩26,934 | -0.35% | 106.4만 |
|---|
| 2025.10.23 | ₩26,358 | ₩27,578 | ₩26,291 | ₩26,787 | +1.63% | 129.9만 |
|---|
| 2025.10.22 | ₩25,648 | ₩26,867 | ₩25,340 | ₩26,318 | +2.61% | 99.3만 |
|---|
| 2025.10.21 | ₩25,072 | ₩25,152 | ₩24,321 | ₩25,018 | -0.21% | 40.5만 |
|---|
| 2025.10.20 | ₩24,563 | ₩25,206 | ₩24,321 | ₩25,166 | +2.45% | 43.2만 |
|---|
| 2025.10.17 | ₩25,179 | ₩25,460 | ₩24,214 | ₩24,375 | -3.19% | 81.9만 |
|---|
| 2025.10.16 | ₩25,460 | ₩25,876 | ₩24,563 | ₩25,393 | -0.26% | 67.2만 |
|---|
| 2025.10.15 | ₩25,058 | ₩25,876 | ₩24,710 | ₩25,233 | +0.70% | 50.5만 |
|---|
| 2025.10.14 | ₩23,866 | ₩25,032 | ₩23,785 | ₩24,951 | +4.55% | 35만 |
|---|
| 2025.10.13 | ₩23,919 | ₩24,750 | ₩23,383 | ₩24,496 | +2.41% | 60.4만 |
|---|
| 2025.10.10 | ₩24,053 | ₩25,045 | ₩23,343 | ₩23,692 | -1.50% | 77.3만 |
|---|