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 | ₩76,966 | ₩77,958 | ₩74,619 | ₩75,665 | -1.69% | 111만 |
| 2026.10.08 | ₩76,778 | ₩78,092 | ₩76,268 | ₩77,449 | +0.87% | 139.1만 |
| 2026.10.07 | ₩75,437 | ₩76,268 | ₩75,169 | ₩75,491 | +0.07% | 94.9만 |
| 2026.10.06 | ₩74,766 | ₩76,362 | ₩74,203 | ₩75,383 | +0.83% | 85.1만 |
| 2026.10.05 | ₩73,948 | ₩75,678 | ₩73,211 | ₩75,142 | +1.61% | 129만 |
| 2026.10.02 | ₩71,655 | ₩75,558 | ₩70,166 | ₩74,136 | +3.46% | 151.8만 |
| 2026.10.01 | ₩70,072 | ₩72,446 | ₩69,751 | ₩72,044 | +2.81% | 263.1만 |
| 2026.09.30 | ₩71,735 | ₩73,090 | ₩70,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,247 |
| -2.08% |
| 218.7만 |
| 2026.09.29 | ₩69,107 | ₩71,709 | ₩68,839 | ₩71,387 | +3.30% | 85.9만 |
|---|
| 2026.09.28 | ₩72,393 | ₩72,393 | ₩69,643 | ₩70,555 | -2.54% | 134만 |
|---|
| 2026.09.25 | ₩71,722 | ₩72,218 | ₩70,059 | ₩71,950 | +0.32% | 164.5만 |
|---|
| 2026.09.24 | ₩74,163 | ₩74,538 | ₩71,400 | ₩72,218 | -2.62% | 129.9만 |
|---|
| 2026.09.23 | ₩76,402 | ₩76,657 | ₩69,630 | ₩72,929 | -4.55% | 221.3만 |
|---|
| 2026.09.22 | ₩75,879 | ₩78,213 | ₩74,485 | ₩75,665 | -0.28% | 165.9만 |
|---|
| 2026.09.21 | ₩77,864 | ₩80,292 | ₩76,309 | ₩77,945 | +0.10% | 155.4만 |
|---|
| 2026.09.18 | ₩79,983 | ₩80,023 | ₩78,508 | ₩79,125 | -1.07% | 267.5만 |
|---|
| 2026.09.17 | ₩77,770 | ₩79,527 | ₩76,845 | ₩79,192 | +1.83% | 129.5만 |
|---|
| 2026.09.16 | ₩75,812 | ₩79,232 | ₩75,464 | ₩77,797 | +2.62% | 195.1만 |
|---|
| 2026.09.15 | ₩75,987 | ₩77,569 | ₩74,632 | ₩77,180 | +1.57% | 119.2만 |
|---|
| 2026.09.14 | ₩77,060 | ₩77,864 | ₩73,640 | ₩75,839 | -1.58% | 131.2만 |
|---|
| 2026.09.11 | ₩75,075 | ₩78,320 | ₩74,699 | ₩76,174 | +1.46% | 127.9만 |
|---|
| 2026.09.10 | ₩75,289 | ₩76,429 | ₩74,163 | ₩75,692 | +0.53% | 136.7만 |
|---|
| 2026.09.09 | ₩73,385 | ₩75,222 | ₩72,232 | ₩74,686 | +1.77% | 125.7만 |
|---|
| 2026.09.08 | ₩72,326 | ₩73,331 | ₩71,682 | ₩72,299 | -0.04% | 160.4만 |
|---|
| 2026.09.04 | ₩71,588 | ₩72,554 | ₩70,408 | ₩71,253 | -0.47% | 57.3만 |
|---|
| 2026.09.03 | ₩71,347 | ₩73,358 | ₩69,844 | ₩71,749 | +0.56% | 118만 |
|---|
| 2026.09.02 | ₩71,025 | ₩73,237 | ₩69,429 | ₩71,172 | +0.21% | 143.5만 |
|---|
| 2026.09.01 | ₩68,329 | ₩69,161 | ₩66,277 | ₩69,093 | +1.12% | 204.6만 |
|---|
| 2026.08.31 | ₩65,137 | ₩66,921 | ₩62,401 | ₩66,693 | +2.39% | 108.5만 |
|---|
| 2026.08.28 | ₩62,039 | ₩64,882 | ₩62,039 | ₩64,038 | +3.22% | 126만 |
|---|
| 2026.08.27 | ₩63,850 | ₩64,413 | ₩61,329 | ₩61,382 | -3.86% | 100.2만 |
|---|
| 2026.08.26 | ₩63,126 | ₩65,271 | ₩62,401 | ₩64,091 | +1.53% | 82.4만 |
|---|
| 2026.08.25 | ₩64,467 | ₩65,110 | ₩62,696 | ₩63,072 | -2.16% | 83.5만 |
|---|
| 2026.08.24 | ₩64,467 | ₩65,258 | ₩62,187 | ₩63,461 | -1.56% | 96.6만 |
|---|
| 2026.08.21 | ₩65,379 | ₩66,666 | ₩64,909 | ₩65,727 | +0.53% | 88.9만 |
|---|
| 2026.08.20 | ₩66,586 | ₩67,471 | ₩64,413 | ₩64,762 | -2.74% | 83.5만 |
|---|
| 2026.08.19 | ₩68,128 | ₩69,067 | ₩65,245 | ₩65,969 | -3.17% | 106.4만 |
|---|
| 2026.08.18 | ₩65,848 | ₩68,383 | ₩64,426 | ₩68,141 | +3.48% | 138.6만 |
|---|
| 2026.08.17 | ₩63,997 | ₩65,620 | ₩63,689 | ₩64,842 | +1.32% | 92.3만 |
|---|
| 2026.08.14 | ₩65,540 | ₩65,660 | ₩63,112 | ₩63,997 | -2.35% | 75.9만 |
|---|
| 2026.08.13 | ₩62,442 | ₩65,942 | ₩62,080 | ₩65,432 | +4.79% | 128.6만 |
|---|
| 2026.08.12 | ₩61,677 | ₩63,863 | ₩61,677 | ₩63,287 | +2.61% | 146.1만 |
|---|
| 2026.08.11 | ₩61,530 | ₩63,568 | ₩61,288 | ₩61,744 | +0.35% | 157.8만 |
|---|
| 2026.08.10 | ₩53,148 | ₩61,087 | ₩52,947 | ₩60,980 | +14.74% | 267.1만 |
|---|
| 2026.08.07 | ₩54,784 | ₩55,615 | ₩51,793 | ₩52,947 | -3.35% | 226.1만 |
|---|
| 2026.08.06 | ₩55,307 | ₩56,273 | ₩54,046 | ₩56,165 | +1.55% | 139.2만 |
|---|
| 2026.08.05 | ₩56,407 | ₩56,527 | ₩53,429 | ₩53,993 | -4.28% | 116.1만 |
|---|
| 2026.08.04 | ₩56,782 | ₩57,211 | ₩55,066 | ₩55,736 | -1.84% | 119.4만 |
|---|
| 2026.08.03 | ₩58,378 | ₩60,484 | ₩56,340 | ₩56,822 | -2.66% | 134.8만 |
|---|
| 2026.07.31 | ₩59,652 | ₩59,652 | ₩57,547 | ₩59,263 | -0.65% | 74.2만 |
|---|
| 2026.07.30 | ₩57,225 | ₩59,075 | ₩57,225 | ₩58,673 | +2.53% | 122.9만 |
|---|
| 2026.07.29 | ₩56,554 | ₩57,614 | ₩55,924 | ₩56,863 | +0.55% | 77.8만 |
|---|
| 2026.07.28 | ₩56,192 | ₩56,568 | ₩54,905 | ₩55,629 | -1.00% | 90.4만 |
|---|
| 2026.07.27 | ₩54,636 | ₩55,589 | ₩53,993 | ₩55,361 | +1.33% | 105.6만 |
|---|
| 2026.07.24 | ₩57,359 | ₩57,667 | ₩55,213 | ₩55,910 | -2.53% | 142.5만 |
|---|
| 2026.07.23 | ₩60,577 | ₩60,618 | ₩56,259 | ₩57,426 | -5.20% | 128만 |
|---|
| 2026.07.22 | ₩59,478 | ₩59,826 | ₩58,459 | ₩59,196 | -0.47% | 75.6만 |
|---|
| 2026.07.21 | ₩58,713 | ₩59,464 | ₩57,520 | ₩59,236 | +0.89% | 85.7만 |
|---|
| 2026.07.20 | ₩57,332 | ₩59,035 | ₩56,889 | ₩58,257 | +1.61% | 86.8만 |
|---|
| 2026.07.17 | ₩55,186 | ₩57,600 | ₩54,999 | ₩57,439 | +4.08% | 274.4만 |
|---|
| 2026.07.16 | ₩53,724 | ₩56,568 | ₩53,724 | ₩55,092 | +2.55% | 173만 |
|---|
| 2026.07.15 | ₩52,893 | ₩53,926 | ₩51,968 | ₩53,657 | +1.45% | 108.1만 |
|---|
| 2026.07.14 | ₩53,993 | ₩54,274 | ₩51,941 | ₩53,067 | -1.71% | 129만 |
|---|
| 2026.07.13 | ₩53,885 | ₩55,481 | ₩52,839 | ₩53,081 | -1.49% | 172.7만 |
|---|
| 2026.07.10 | ₩52,196 | ₩53,282 | ₩52,115 | ₩52,933 | +1.41% | 66.6만 |
|---|
| 2026.07.09 | ₩52,035 | ₩52,745 | ₩51,404 | ₩52,303 | +0.52% | 83.9만 |
|---|
| 2026.07.08 | ₩50,546 | ₩52,973 | ₩50,546 | ₩52,021 | +2.92% | 109.8만 |
|---|
| 2026.07.07 | ₩49,983 | ₩50,828 | ₩49,312 | ₩49,849 | -0.27% | 81.6만 |
|---|
| 2026.07.06 | ₩48,065 | ₩50,184 | ₩48,065 | ₩49,446 | +2.87% | 53.7만 |
|---|
| 2026.07.02 | ₩48,923 | ₩49,594 | ₩47,864 | ₩48,843 | -0.16% | 74.5만 |
|---|
| 2026.07.01 | ₩47,730 | ₩49,044 | ₩47,730 | ₩48,856 | +2.36% | 86.3만 |
|---|
| 2026.06.30 | ₩48,360 | ₩48,749 | ₩47,274 | ₩48,306 | -0.11% | 65.7만 |
|---|
| 2026.06.29 | ₩47,247 | ₩49,192 | ₩47,207 | ₩48,052 | +1.70% | 77.1만 |
|---|
| 2026.06.26 | ₩46,174 | ₩47,824 | ₩44,793 | ₩47,046 | +1.89% | 268.9만 |
|---|
| 2026.06.25 | ₩43,586 | ₩46,053 | ₩43,116 | ₩45,959 | +5.45% | 50.5만 |
|---|
| 2026.06.24 | ₩43,371 | ₩44,042 | ₩42,513 | ₩43,908 | +1.24% | 85.7만 |
|---|
| 2026.06.23 | ₩44,109 | ₩44,739 | ₩43,398 | ₩44,028 | -0.18% | 70만 |
|---|
| 2026.06.22 | ₩44,189 | ₩44,645 | ₩43,143 | ₩44,592 | +0.91% | 64.2만 |
|---|
| 2026.06.18 | ₩44,994 | ₩44,994 | ₩42,459 | ₩43,774 | -2.71% | 133.3만 |
|---|
| 2026.06.17 | ₩44,618 | ₩45,544 | ₩43,760 | ₩44,457 | -0.36% | 65.2만 |
|---|
| 2026.06.16 | ₩44,042 | ₩44,457 | ₩42,607 | ₩43,841 | -0.46% | 78.2만 |
|---|
| 2026.06.15 | ₩44,645 | ₩45,718 | ₩43,948 | ₩44,806 | +0.36% | 91.7만 |
|---|
| 2026.06.12 | ₩46,335 | ₩47,985 | ₩45,959 | ₩46,161 | -0.38% | 65.8만 |
|---|
| 2026.06.11 | ₩46,697 | ₩47,314 | ₩46,281 | ₩46,831 | +0.29% | 68.7만 |
|---|
| 2026.06.10 | ₩45,678 | ₩47,394 | ₩45,624 | ₩46,469 | +1.73% | 68만 |
|---|
| 2026.06.09 | ₩47,113 | ₩47,529 | ₩44,471 | ₩45,664 | -3.07% | 107.6만 |
|---|
| 2026.06.08 | ₩48,320 | ₩48,441 | ₩47,368 | ₩47,609 | -1.47% | 56만 |
|---|
| 2026.06.05 | ₩49,795 | ₩49,795 | ₩46,885 | ₩47,166 | -5.28% | 133.5만 |
|---|
| 2026.06.04 | ₩49,688 | ₩50,600 | ₩49,017 | ₩50,171 | +0.97% | 61만 |
|---|
| 2026.06.03 | ₩49,621 | ₩51,968 | ₩48,709 | ₩50,117 | +1.00% | 144.4만 |
|---|
| 2026.06.02 | ₩48,092 | ₩48,682 | ₩47,596 | ₩48,427 | +0.70% | 77.8만 |
|---|
| 2026.06.01 | ₩48,186 | ₩49,084 | ₩47,757 | ₩48,038 | -0.31% | 72.1만 |
|---|
| 2026.05.29 | ₩47,462 | ₩47,891 | ₩46,590 | ₩47,569 | +0.23% | 90.9만 |
|---|
| 2026.05.28 | ₩46,255 | ₩48,078 | ₩45,946 | ₩47,609 | +2.93% | 84만 |
|---|
| 2026.05.27 | ₩44,390 | ₩46,201 | ₩44,229 | ₩45,705 | +2.96% | 65.5만 |
|---|
| 2026.05.26 | ₩45,597 | ₩46,603 | ₩45,021 | ₩45,557 | -0.09% | 88만 |
|---|
| 2026.05.22 | ₩43,961 | ₩46,174 | ₩43,921 | ₩45,892 | +4.39% | 89.9만 |
|---|
| 2026.05.21 | ₩44,136 | ₩44,162 | ₩42,553 | ₩44,082 | -0.12% | 72만 |
|---|
| 2026.05.20 | ₩42,781 | ₩43,666 | ₩42,218 | ₩42,808 | +0.06% | 71.5만 |
|---|
| 2026.05.19 | ₩43,814 | ₩43,814 | ₩42,687 | ₩43,224 | -1.35% | 70.9만 |
|---|
| 2026.05.18 | ₩42,218 | ₩43,827 | ₩41,440 | ₩43,385 | +2.76% | 56.1만 |
|---|
| 2026.05.15 | ₩41,628 | ₩42,245 | ₩41,252 | ₩42,084 | +1.10% | 77.1만 |
|---|
| 2026.05.14 | ₩42,298 | ₩42,540 | ₩41,574 | ₩42,017 | -0.67% | 57만 |
|---|
| 2026.05.13 | ₩43,063 | ₩43,478 | ₩41,842 | ₩42,151 | -2.12% | 127.2만 |
|---|
| 2026.05.12 | ₩43,519 | ₩43,639 | ₩42,231 | ₩43,076 | -1.02% | 77만 |
|---|
| 2026.05.11 | ₩43,666 | ₩43,948 | ₩42,634 | ₩43,344 | -0.74% | 126.8만 |
|---|
| 2026.05.08 | ₩43,626 | ₩45,812 | ₩41,775 | ₩43,022 | -1.38% | 222.1만 |
|---|
| 2026.05.07 | ₩45,383 | ₩46,590 | ₩44,712 | ₩46,415 | +2.28% | 103.4만 |
|---|
| 2026.05.06 | ₩46,831 | ₩49,124 | ₩45,651 | ₩46,268 | -1.20% | 144만 |
|---|
| 2026.05.05 | ₩45,718 | ₩48,722 | ₩45,718 | ₩48,306 | +5.66% | 135.1만 |
|---|
| 2026.05.04 | ₩45,074 | ₩46,201 | ₩44,699 | ₩45,799 | +1.61% | 102.8만 |
|---|
| 2026.05.01 | ₩43,680 | ₩45,396 | ₩43,546 | ₩45,168 | +3.41% | 92.3만 |
|---|
| 2026.04.30 | ₩43,103 | ₩44,350 | ₩42,915 | ₩43,881 | +1.80% | 61.9만 |
|---|
| 2026.04.29 | ₩41,373 | ₩43,666 | ₩41,373 | ₩43,626 | +5.45% | 112.3만 |
|---|
| 2026.04.28 | ₩41,856 | ₩42,218 | ₩39,978 | ₩40,917 | -2.24% | 72.1만 |
|---|
| 2026.04.27 | ₩41,266 | ₩42,245 | ₩41,078 | ₩41,239 | -0.06% | 55만 |
|---|
| 2026.04.24 | ₩42,888 | ₩43,090 | ₩40,528 | ₩41,024 | -4.35% | 139.9만 |
|---|
| 2026.04.23 | ₩44,055 | ₩44,243 | ₩43,197 | ₩43,961 | -0.21% | 64.4만 |
|---|
| 2026.04.22 | ₩43,626 | ₩44,618 | ₩43,197 | ₩43,559 | -0.15% | 63.9만 |
|---|
| 2026.04.21 | ₩43,170 | ₩43,867 | ₩42,955 | ₩43,626 | +1.06% | 65만 |
|---|
| 2026.04.20 | ₩43,639 | ₩43,639 | ₩42,808 | ₩43,009 | -1.44% | 80.4만 |
|---|
| 2026.04.17 | ₩43,465 | ₩43,626 | ₩41,722 | ₩43,197 | -0.62% | 167.8만 |
|---|
| 2026.04.16 | ₩43,022 | ₩44,136 | ₩43,022 | ₩43,639 | +1.43% | 114.6만 |
|---|
| 2026.04.15 | ₩43,063 | ₩43,572 | ₩42,473 | ₩42,915 | -0.34% | 114만 |
|---|
| 2026.04.14 | ₩43,774 | ₩44,417 | ₩42,955 | ₩43,237 | -1.23% | 63.8만 |
|---|
| 2026.04.13 | ₩45,732 | ₩46,442 | ₩43,090 | ₩44,122 | -3.52% | 142.8만 |
|---|
| 2026.04.10 | ₩44,484 | ₩45,758 | ₩44,417 | ₩45,128 | +1.45% | 115.2만 |
|---|
| 2026.04.09 | ₩46,523 | ₩47,032 | ₩44,310 | ₩44,860 | -3.57% | 96.2만 |
|---|
| 2026.04.08 | ₩44,042 | ₩46,295 | ₩43,492 | ₩46,268 | +5.05% | 93.8만 |
|---|
| 2026.04.07 | ₩47,609 | ₩48,414 | ₩45,812 | ₩46,576 | -2.17% | 145.2만 |
|---|
| 2026.04.06 | ₩46,831 | ₩47,918 | ₩46,268 | ₩47,904 | +2.29% | 66.8만 |
|---|
| 2026.04.02 | ₩46,764 | ₩47,582 | ₩46,255 | ₩47,019 | +0.54% | 109.4만 |
|---|
| 2026.04.01 | ₩48,038 | ₩48,065 | ₩45,235 | ₩46,389 | -3.43% | 236.7만 |
|---|
| 2026.03.31 | ₩47,019 | ₩48,950 | ₩46,657 | ₩48,145 | +2.40% | 235.7만 |
|---|
| 2026.03.30 | ₩45,369 | ₩49,540 | ₩44,913 | ₩46,992 | +3.58% | 464만 |
|---|
| 2026.03.27 | ₩41,333 | ₩43,009 | ₩40,904 | ₩42,996 | +4.02% | 169.8만 |
|---|
| 2026.03.26 | ₩40,045 | ₩42,124 | ₩39,388 | ₩41,292 | +3.11% | 122.6만 |
|---|
| 2026.03.25 | ₩39,227 | ₩40,850 | ₩39,053 | ₩40,220 | +2.53% | 110.8만 |
|---|
| 2026.03.24 | ₩37,819 | ₩40,126 | ₩37,390 | ₩39,227 | +3.72% | 133.3만 |
|---|
| 2026.03.23 | ₩37,028 | ₩38,235 | ₩36,223 | ₩37,631 | +1.63% | 118.6만 |
|---|
| 2026.03.20 | ₩38,919 | ₩39,576 | ₩36,585 | ₩37,604 | -3.38% | 290.4만 |
|---|
| 2026.03.19 | ₩39,978 | ₩40,233 | ₩38,020 | ₩38,516 | -3.66% | 113.2만 |
|---|
| 2026.03.18 | ₩38,396 | ₩39,321 | ₩38,396 | ₩39,039 | +1.68% | 102.7만 |
|---|
| 2026.03.17 | ₩38,664 | ₩39,348 | ₩37,953 | ₩38,396 | -0.69% | 95.1만 |
|---|
| 2026.03.16 | ₩38,342 | ₩39,241 | ₩37,685 | ₩37,926 | -1.08% | 66.2만 |
|---|
| 2026.03.13 | ₩38,463 | ₩39,147 | ₩37,926 | ₩38,342 | -0.31% | 83만 |
|---|
| 2026.03.12 | ₩39,925 | ₩40,139 | ₩38,275 | ₩38,543 | -3.46% | 136.6만 |
|---|
| 2026.03.11 | ₩39,764 | ₩40,394 | ₩38,704 | ₩38,999 | -1.92% | 139.3만 |
|---|
| 2026.03.10 | ₩39,147 | ₩39,938 | ₩38,288 | ₩38,691 | -1.16% | 89.1만 |
|---|
| 2026.03.09 | ₩40,702 | ₩41,185 | ₩38,905 | ₩39,348 | -3.33% | 134.9만 |
|---|
| 2026.03.06 | ₩40,877 | ₩42,124 | ₩40,260 | ₩40,769 | -0.26% | 206.8만 |
|---|
| 2026.03.05 | ₩39,402 | ₩40,930 | ₩38,798 | ₩40,622 | +3.10% | 170만 |
|---|
| 2026.03.04 | ₩37,551 | ₩40,273 | ₩37,551 | ₩39,321 | +4.71% | 147.4만 |
|---|
| 2026.03.03 | ₩36,035 | ₩38,436 | ₩35,418 | ₩37,403 | +3.80% | 176.1만 |
|---|
| 2026.03.02 | ₩36,894 | ₩37,604 | ₩35,861 | ₩36,760 | -0.36% | 152.7만 |
|---|
| 2026.02.27 | ₩38,798 | ₩39,200 | ₩35,740 | ₩36,156 | -6.81% | 268만 |
|---|
| 2026.02.26 | ₩39,160 | ₩40,702 | ₩39,160 | ₩40,528 | +3.49% | 172.2만 |
|---|
| 2026.02.25 | ₩39,536 | ₩39,898 | ₩38,275 | ₩39,683 | +0.37% | 91.8만 |
|---|
| 2026.02.24 | ₩38,852 | ₩39,589 | ₩38,288 | ₩39,227 | +0.97% | 93.9만 |
|---|
| 2026.02.23 | ₩38,288 | ₩39,241 | ₩37,283 | ₩38,892 | +1.58% | 184.8만 |
|---|
| 2026.02.20 | ₩39,334 | ₩39,576 | ₩37,618 | ₩37,739 | -4.06% | 119만 |
|---|
| 2026.02.19 | ₩39,844 | ₩39,844 | ₩38,449 | ₩39,415 | -1.08% | 91.6만 |
|---|
| 2026.02.18 | ₩38,530 | ₩40,126 | ₩38,409 | ₩39,562 | +2.68% | 132.6만 |
|---|
| 2026.02.17 | ₩38,154 | ₩38,758 | ₩37,403 | ₩38,530 | +0.98% | 168.5만 |
|---|
| 2026.02.13 | ₩35,512 | ₩39,160 | ₩35,499 | ₩38,369 | +8.04% | 309.8만 |
|---|
| 2026.02.12 | ₩34,775 | ₩35,258 | ₩34,279 | ₩34,842 | +0.19% | 91.3만 |
|---|
| 2026.02.11 | ₩34,372 | ₩34,681 | ₩34,144 | ₩34,453 | +0.23% | 141만 |
|---|
| 2026.02.10 | ₩34,694 | ₩34,708 | ₩33,487 | ₩33,755 | -2.71% | 97.9만 |
|---|
| 2026.02.09 | ₩33,983 | ₩34,962 | ₩33,823 | ₩34,547 | +1.66% | 127.8만 |
|---|
| 2026.02.06 | ₩32,937 | ₩34,051 | ₩32,937 | ₩33,782 | +2.57% | 170.1만 |
|---|
| 2026.02.05 | ₩32,562 | ₩33,192 | ₩32,267 | ₩32,911 | +1.07% | 93.6만 |
|---|
| 2026.02.04 | ₩32,307 | ₩33,957 | ₩32,186 | ₩32,870 | +1.74% | 212.3만 |
|---|
| 2026.02.03 | ₩30,537 | ₩32,186 | ₩30,188 | ₩32,173 | +5.36% | 228.2만 |
|---|
| 2026.02.02 | ₩29,544 | ₩31,395 | ₩29,544 | ₩30,483 | +3.18% | 121.8만 |
|---|
| 2026.01.30 | ₩29,866 | ₩30,108 | ₩28,981 | ₩30,054 | +0.63% | 102.4만 |
|---|
| 2026.01.29 | ₩28,914 | ₩30,845 | ₩28,914 | ₩30,027 | +3.85% | 156.4만 |
|---|
| 2026.01.28 | ₩29,920 | ₩29,974 | ₩28,512 | ₩28,954 | -3.23% | 144.1만 |
|---|
| 2026.01.27 | ₩28,914 | ₩30,135 | ₩28,713 | ₩29,679 | +2.64% | 187만 |
|---|
| 2026.01.26 | ₩28,512 | ₩29,263 | ₩28,230 | ₩28,793 | +0.99% | 111.5만 |
|---|
| 2026.01.23 | ₩28,042 | ₩28,579 | ₩28,002 | ₩28,337 | +1.05% | 161.2만 |
|---|
| 2026.01.22 | ₩27,761 | ₩28,378 | ₩27,707 | ₩27,962 | +0.72% | 144.1만 |
|---|
| 2026.01.21 | ₩27,868 | ₩28,337 | ₩27,265 | ₩27,814 | -0.19% | 70만 |
|---|
| 2026.01.20 | ₩27,023 | ₩28,391 | ₩26,902 | ₩27,600 | +2.13% | 197.6만 |
|---|
| 2026.01.16 | ₩27,586 | ₩27,774 | ₩26,312 | ₩27,265 | -1.17% | 182.1만 |
|---|
| 2026.01.15 | ₩26,728 | ₩28,525 | ₩26,674 | ₩27,573 | +3.16% | 225.5만 |
|---|
| 2026.01.14 | ₩26,648 | ₩27,090 | ₩26,648 | ₩26,956 | +1.16% | 98.7만 |
|---|
| 2026.01.13 | ₩27,399 | ₩27,399 | ₩26,514 | ₩26,674 | -2.64% | 76.6만 |
|---|
| 2026.01.12 | ₩26,473 | ₩27,157 | ₩25,870 | ₩26,795 | +1.22% | 88.9만 |
|---|
| 2026.01.09 | ₩27,063 | ₩27,198 | ₩26,594 | ₩26,648 | -1.54% | 119.1만 |
|---|
| 2026.01.08 | ₩26,527 | ₩27,037 | ₩26,326 | ₩26,996 | +1.77% | 126.9만 |
|---|
| 2026.01.07 | ₩26,312 | ₩26,902 | ₩26,245 | ₩26,514 | +0.76% | 86.1만 |
|---|
| 2026.01.06 | ₩25,132 | ₩26,809 | ₩24,448 | ₩26,272 | +4.54% | 165.3만 |
|---|
| 2026.01.05 | ₩26,795 | ₩27,747 | ₩26,125 | ₩26,178 | -2.30% | 188.9만 |
|---|
| 2026.01.02 | ₩26,514 | ₩26,782 | ₩26,192 | ₩26,219 | -1.11% | 46.7만 |
|---|
| 2025.12.31 | ₩26,460 | ₩26,782 | ₩26,245 | ₩26,648 | +0.71% | 41.1만 |
|---|
| 2025.12.30 | ₩26,527 | ₩26,742 | ₩26,219 | ₩26,460 | -0.25% | 48.1만 |
|---|
| 2025.12.29 | ₩26,366 | ₩26,849 | ₩26,232 | ₩26,527 | +0.61% | 30만 |
|---|
| 2025.12.26 | ₩26,433 | ₩26,607 | ₩26,165 | ₩26,406 | -0.10% | 26.7만 |
|---|
| 2025.12.24 | ₩26,715 | ₩26,970 | ₩26,353 | ₩26,433 | -1.05% | 25.4만 |
|---|
| 2025.12.23 | ₩26,822 | ₩26,970 | ₩26,648 | ₩26,822 | 0.00% | 34.8만 |
|---|
| 2025.12.22 | ₩27,385 | ₩27,613 | ₩26,581 | ₩26,755 | -2.30% | 49.6만 |
|---|
| 2025.12.19 | ₩26,111 | ₩27,345 | ₩25,991 | ₩27,171 | +4.06% | 142만 |
|---|
| 2025.12.18 | ₩26,178 | ₩26,540 | ₩25,897 | ₩26,165 | -0.05% | 73.8만 |
|---|
| 2025.12.17 | ₩26,299 | ₩26,514 | ₩25,736 | ₩26,004 | -1.12% | 79.6만 |
|---|
| 2025.12.16 | ₩26,554 | ₩27,479 | ₩26,017 | ₩26,286 | -1.01% | 76.6만 |
|---|
| 2025.12.15 | ₩27,452 | ₩28,016 | ₩27,238 | ₩27,385 | -0.24% | 82.4만 |
|---|
| 2025.12.12 | ₩27,104 | ₩27,721 | ₩26,929 | ₩27,439 | +1.24% | 68만 |
|---|
| 2025.12.11 | ₩26,567 | ₩27,372 | ₩26,500 | ₩27,144 | +2.17% | 64만 |
|---|
| 2025.12.10 | ₩26,607 | ₩26,929 | ₩26,151 | ₩26,768 | +0.60% | 60.6만 |
|---|
| 2025.12.09 | ₩26,178 | ₩26,674 | ₩25,950 | ₩26,554 | +1.43% | 46.7만 |
|---|
| 2025.12.08 | ₩25,803 | ₩26,219 | ₩25,709 | ₩26,004 | +0.78% | 47.9만 |
|---|
| 2025.12.05 | ₩25,977 | ₩26,433 | ₩25,776 | ₩25,937 | -0.15% | 45만 |
|---|
| 2025.12.04 | ₩26,487 | ₩26,487 | ₩26,044 | ₩26,084 | -1.52% | 41.3만 |
|---|
| 2025.12.03 | ₩26,500 | ₩26,554 | ₩26,058 | ₩26,326 | -0.66% | 73.3만 |
|---|
| 2025.12.02 | ₩25,991 | ₩26,460 | ₩25,467 | ₩26,178 | +0.72% | 36.8만 |
|---|
| 2025.12.01 | ₩25,843 | ₩26,621 | ₩25,655 | ₩25,923 | +0.31% | 41.8만 |
|---|
| 2025.11.28 | ₩25,481 | ₩25,964 | ₩25,481 | ₩25,883 | +1.58% | 18.9만 |
|---|
| 2025.11.26 | ₩25,347 | ₩25,856 | ₩25,347 | ₩25,521 | +0.69% | 60.3만 |
|---|
| 2025.11.25 | ₩24,918 | ₩25,602 | ₩24,649 | ₩25,535 | +2.48% | 49.4만 |
|---|
| 2025.11.24 | ₩24,971 | ₩25,119 | ₩24,341 | ₩24,891 | -0.32% | 53.9만 |
|---|
| 2025.11.21 | ₩24,341 | ₩25,333 | ₩23,939 | ₩25,012 | +2.75% | 80.2만 |
|---|
| 2025.11.20 | ₩25,441 | ₩25,977 | ₩24,341 | ₩24,435 | -3.95% | 58.3만 |
|---|
| 2025.11.19 | ₩25,266 | ₩25,481 | ₩24,435 | ₩25,079 | -0.74% | 70.7만 |
|---|
| 2025.11.18 | ₩24,542 | ₩25,655 | ₩24,381 | ₩25,588 | +4.26% | 65만 |
|---|
| 2025.11.17 | ₩24,998 | ₩25,266 | ₩24,421 | ₩24,904 | -0.38% | 74.8만 |
|---|
| 2025.11.14 | ₩24,193 | ₩25,347 | ₩24,140 | ₩25,038 | +3.49% | 48.2만 |
|---|
| 2025.11.13 | ₩25,253 | ₩25,588 | ₩24,019 | ₩24,556 | -2.76% | 143.8만 |
|---|
| 2025.11.12 | ₩25,856 | ₩26,031 | ₩25,172 | ₩25,387 | -1.82% | 81.6만 |
|---|
| 2025.11.11 | ₩25,736 | ₩26,500 | ₩25,535 | ₩25,856 | +0.47% | 58.2만 |
|---|
| 2025.11.10 | ₩25,856 | ₩26,688 | ₩25,347 | ₩25,682 | -0.67% | 121.6만 |
|---|
| 2025.11.07 | ₩28,163 | ₩29,638 | ₩24,636 | ₩25,736 | -8.62% | 240.5만 |
|---|
| 2025.11.06 | ₩26,272 | ₩26,581 | ₩25,897 | ₩26,165 | -0.41% | 93.6만 |
|---|
| 2025.11.05 | ₩26,500 | ₩26,822 | ₩25,749 | ₩26,138 | -1.37% | 81.1만 |
|---|
| 2025.11.04 | ₩26,406 | ₩27,023 | ₩25,374 | ₩26,460 | +0.20% | 89.1만 |
|---|
| 2025.11.03 | ₩26,151 | ₩27,332 | ₩25,709 | ₩26,943 | +3.03% | 72.9만 |
|---|
| 2025.10.31 | ₩25,910 | ₩26,366 | ₩25,360 | ₩26,232 | +1.24% | 49.2만 |
|---|
| 2025.10.30 | ₩26,232 | ₩26,715 | ₩25,816 | ₩26,017 | -0.82% | 39.6만 |
|---|
| 2025.10.29 | ₩26,607 | ₩27,251 | ₩25,803 | ₩26,165 | -1.66% | 60.7만 |
|---|
| 2025.10.28 | ₩26,822 | ₩27,291 | ₩26,460 | ₩26,688 | -0.50% | 39.3만 |
|---|
| 2025.10.27 | ₩26,956 | ₩27,063 | ₩26,433 | ₩26,970 | +0.05% | 72.1만 |
|---|
| 2025.10.24 | ₩27,050 | ₩27,224 | ₩26,312 | ₩26,956 | -0.35% | 106.4만 |
|---|
| 2025.10.23 | ₩26,379 | ₩27,600 | ₩26,312 | ₩26,809 | +1.63% | 129.9만 |
|---|
| 2025.10.22 | ₩25,669 | ₩26,889 | ₩25,360 | ₩26,339 | +2.61% | 99.3만 |
|---|
| 2025.10.21 | ₩25,092 | ₩25,172 | ₩24,341 | ₩25,038 | -0.21% | 40.5만 |
|---|
| 2025.10.20 | ₩24,582 | ₩25,226 | ₩24,341 | ₩25,186 | +2.45% | 43.2만 |
|---|
| 2025.10.17 | ₩25,199 | ₩25,481 | ₩24,234 | ₩24,395 | -3.19% | 81.9만 |
|---|
| 2025.10.16 | ₩25,481 | ₩25,897 | ₩24,582 | ₩25,414 | -0.26% | 67.2만 |
|---|
| 2025.10.15 | ₩25,079 | ₩25,897 | ₩24,730 | ₩25,253 | +0.70% | 50.5만 |
|---|
| 2025.10.14 | ₩23,885 | ₩25,052 | ₩23,805 | ₩24,971 | +4.55% | 35만 |
|---|
| 2025.10.13 | ₩23,939 | ₩24,770 | ₩23,402 | ₩24,515 | +2.41% | 60.4만 |
|---|
| 2025.10.10 | ₩24,073 | ₩25,065 | ₩23,362 | ₩23,711 | -1.50% | 77.3만 |
|---|