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 | ₩76,964 | ₩77,956 | ₩74,617 | ₩75,663 | -1.69% | 111만 |
| 2026.10.08 | ₩76,776 | ₩78,091 | ₩76,267 | ₩77,447 | +0.87% | 139.1만 |
| 2026.10.07 | ₩75,435 | ₩76,267 | ₩75,167 | ₩75,489 | +0.07% | 94.9만 |
| 2026.10.06 | ₩74,765 | ₩76,361 | ₩74,201 | ₩75,382 | +0.83% | 85.1만 |
| 2026.10.05 | ₩73,947 | ₩75,677 | ₩73,209 | ₩75,140 | +1.61% | 129만 |
| 2026.10.02 | ₩71,653 | ₩75,556 | ₩70,165 | ₩74,134 | +3.46% | 151.8만 |
| 2026.10.01 | ₩70,071 | ₩72,445 | ₩69,749 | ₩72,042 | +2.81% | 263.1만 |
| 2026.09.30 | ₩71,734 | ₩73,088 | ₩70,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,245 |
| -2.08% |
| 218.7만 |
| 2026.09.29 | ₩69,105 | ₩71,707 | ₩68,837 | ₩71,385 | +3.30% | 85.9만 |
|---|
| 2026.09.28 | ₩72,391 | ₩72,391 | ₩69,642 | ₩70,554 | -2.54% | 134만 |
|---|
| 2026.09.25 | ₩71,720 | ₩72,217 | ₩70,057 | ₩71,948 | +0.32% | 164.5만 |
|---|
| 2026.09.24 | ₩74,161 | ₩74,537 | ₩71,399 | ₩72,217 | -2.62% | 129.9만 |
|---|
| 2026.09.23 | ₩76,401 | ₩76,656 | ₩69,628 | ₩72,927 | -4.55% | 221.3만 |
|---|
| 2026.09.22 | ₩75,878 | ₩78,211 | ₩74,483 | ₩75,663 | -0.28% | 165.9만 |
|---|
| 2026.09.21 | ₩77,863 | ₩80,290 | ₩76,307 | ₩77,943 | +0.10% | 155.4만 |
|---|
| 2026.09.18 | ₩79,981 | ₩80,022 | ₩78,506 | ₩79,123 | -1.07% | 267.5만 |
|---|
| 2026.09.17 | ₩77,769 | ₩79,525 | ₩76,843 | ₩79,190 | +1.83% | 129.5만 |
|---|
| 2026.09.16 | ₩75,811 | ₩79,230 | ₩75,462 | ₩77,795 | +2.62% | 195.1만 |
|---|
| 2026.09.15 | ₩75,985 | ₩77,567 | ₩74,631 | ₩77,179 | +1.57% | 119.2만 |
|---|
| 2026.09.14 | ₩77,058 | ₩77,863 | ₩73,638 | ₩75,838 | -1.58% | 131.2만 |
|---|
| 2026.09.11 | ₩75,073 | ₩78,318 | ₩74,698 | ₩76,173 | +1.46% | 127.9만 |
|---|
| 2026.09.10 | ₩75,288 | ₩76,428 | ₩74,161 | ₩75,690 | +0.53% | 136.7만 |
|---|
| 2026.09.09 | ₩73,383 | ₩75,221 | ₩72,230 | ₩74,684 | +1.77% | 125.7만 |
|---|
| 2026.09.08 | ₩72,324 | ₩73,330 | ₩71,680 | ₩72,297 | -0.04% | 160.4만 |
|---|
| 2026.09.04 | ₩71,586 | ₩72,552 | ₩70,406 | ₩71,251 | -0.47% | 57.3만 |
|---|
| 2026.09.03 | ₩71,345 | ₩73,357 | ₩69,843 | ₩71,747 | +0.56% | 118만 |
|---|
| 2026.09.02 | ₩71,023 | ₩73,236 | ₩69,427 | ₩71,171 | +0.21% | 143.5만 |
|---|
| 2026.09.01 | ₩68,328 | ₩69,159 | ₩66,276 | ₩69,092 | +1.12% | 204.6만 |
|---|
| 2026.08.31 | ₩65,136 | ₩66,919 | ₩62,400 | ₩66,691 | +2.39% | 108.5만 |
|---|
| 2026.08.28 | ₩62,038 | ₩64,881 | ₩62,038 | ₩64,036 | +3.22% | 126만 |
|---|
| 2026.08.27 | ₩63,848 | ₩64,412 | ₩61,327 | ₩61,381 | -3.86% | 100.2만 |
|---|
| 2026.08.26 | ₩63,124 | ₩65,270 | ₩62,400 | ₩64,090 | +1.53% | 82.4만 |
|---|
| 2026.08.25 | ₩64,465 | ₩65,109 | ₩62,695 | ₩63,071 | -2.16% | 83.5만 |
|---|
| 2026.08.24 | ₩64,465 | ₩65,256 | ₩62,185 | ₩63,459 | -1.56% | 96.6만 |
|---|
| 2026.08.21 | ₩65,377 | ₩66,665 | ₩64,908 | ₩65,726 | +0.53% | 88.9만 |
|---|
| 2026.08.20 | ₩66,584 | ₩67,469 | ₩64,412 | ₩64,760 | -2.74% | 83.5만 |
|---|
| 2026.08.19 | ₩68,126 | ₩69,065 | ₩65,243 | ₩65,967 | -3.17% | 106.4만 |
|---|
| 2026.08.18 | ₩65,847 | ₩68,381 | ₩64,425 | ₩68,140 | +3.48% | 138.6만 |
|---|
| 2026.08.17 | ₩63,996 | ₩65,619 | ₩63,687 | ₩64,841 | +1.32% | 92.3만 |
|---|
| 2026.08.14 | ₩65,538 | ₩65,659 | ₩63,111 | ₩63,996 | -2.35% | 75.9만 |
|---|
| 2026.08.13 | ₩62,440 | ₩65,940 | ₩62,078 | ₩65,431 | +4.79% | 128.6만 |
|---|
| 2026.08.12 | ₩61,676 | ₩63,862 | ₩61,676 | ₩63,285 | +2.61% | 146.1만 |
|---|
| 2026.08.11 | ₩61,528 | ₩63,567 | ₩61,287 | ₩61,743 | +0.35% | 157.8만 |
|---|
| 2026.08.10 | ₩53,147 | ₩61,086 | ₩52,945 | ₩60,978 | +14.74% | 267.1만 |
|---|
| 2026.08.07 | ₩54,783 | ₩55,614 | ₩51,792 | ₩52,945 | -3.35% | 226.1만 |
|---|
| 2026.08.06 | ₩55,306 | ₩56,271 | ₩54,045 | ₩56,164 | +1.55% | 139.2만 |
|---|
| 2026.08.05 | ₩56,405 | ₩56,526 | ₩53,428 | ₩53,991 | -4.28% | 116.1만 |
|---|
| 2026.08.04 | ₩56,781 | ₩57,210 | ₩55,064 | ₩55,735 | -1.84% | 119.4만 |
|---|
| 2026.08.03 | ₩58,377 | ₩60,482 | ₩56,338 | ₩56,821 | -2.66% | 134.8만 |
|---|
| 2026.07.31 | ₩59,651 | ₩59,651 | ₩57,545 | ₩59,262 | -0.65% | 74.2만 |
|---|
| 2026.07.30 | ₩57,223 | ₩59,074 | ₩57,223 | ₩58,672 | +2.53% | 122.9만 |
|---|
| 2026.07.29 | ₩56,553 | ₩57,612 | ₩55,923 | ₩56,861 | +0.55% | 77.8만 |
|---|
| 2026.07.28 | ₩56,191 | ₩56,566 | ₩54,903 | ₩55,628 | -1.00% | 90.4만 |
|---|
| 2026.07.27 | ₩54,635 | ₩55,587 | ₩53,991 | ₩55,359 | +1.33% | 105.6만 |
|---|
| 2026.07.24 | ₩57,358 | ₩57,666 | ₩55,212 | ₩55,909 | -2.53% | 142.5만 |
|---|
| 2026.07.23 | ₩60,576 | ₩60,616 | ₩56,258 | ₩57,425 | -5.20% | 128만 |
|---|
| 2026.07.22 | ₩59,476 | ₩59,825 | ₩58,457 | ₩59,195 | -0.47% | 75.6만 |
|---|
| 2026.07.21 | ₩58,712 | ₩59,463 | ₩57,518 | ₩59,235 | +0.89% | 85.7만 |
|---|
| 2026.07.20 | ₩57,331 | ₩59,034 | ₩56,888 | ₩58,256 | +1.61% | 86.8만 |
|---|
| 2026.07.17 | ₩55,185 | ₩57,599 | ₩54,997 | ₩57,438 | +4.08% | 274.4만 |
|---|
| 2026.07.16 | ₩53,723 | ₩56,566 | ₩53,723 | ₩55,091 | +2.55% | 173만 |
|---|
| 2026.07.15 | ₩52,892 | ₩53,924 | ₩51,966 | ₩53,656 | +1.45% | 108.1만 |
|---|
| 2026.07.14 | ₩53,991 | ₩54,273 | ₩51,940 | ₩53,066 | -1.71% | 129만 |
|---|
| 2026.07.13 | ₩53,884 | ₩55,480 | ₩52,838 | ₩53,080 | -1.49% | 172.7만 |
|---|
| 2026.07.10 | ₩52,194 | ₩53,281 | ₩52,114 | ₩52,932 | +1.41% | 66.6만 |
|---|
| 2026.07.09 | ₩52,034 | ₩52,744 | ₩51,403 | ₩52,302 | +0.52% | 83.9만 |
|---|
| 2026.07.08 | ₩50,545 | ₩52,972 | ₩50,545 | ₩52,020 | +2.92% | 109.8만 |
|---|
| 2026.07.07 | ₩49,982 | ₩50,827 | ₩49,311 | ₩49,848 | -0.27% | 81.6만 |
|---|
| 2026.07.06 | ₩48,064 | ₩50,183 | ₩48,064 | ₩49,445 | +2.87% | 53.7만 |
|---|
| 2026.07.02 | ₩48,922 | ₩49,593 | ₩47,863 | ₩48,842 | -0.16% | 74.5만 |
|---|
| 2026.07.01 | ₩47,729 | ₩49,043 | ₩47,729 | ₩48,855 | +2.36% | 86.3만 |
|---|
| 2026.06.30 | ₩48,359 | ₩48,748 | ₩47,273 | ₩48,305 | -0.11% | 65.7만 |
|---|
| 2026.06.29 | ₩47,246 | ₩49,190 | ₩47,206 | ₩48,051 | +1.70% | 77.1만 |
|---|
| 2026.06.26 | ₩46,173 | ₩47,823 | ₩44,792 | ₩47,045 | +1.89% | 268.9만 |
|---|
| 2026.06.25 | ₩43,585 | ₩46,052 | ₩43,115 | ₩45,958 | +5.45% | 50.5만 |
|---|
| 2026.06.24 | ₩43,370 | ₩44,041 | ₩42,512 | ₩43,907 | +1.24% | 85.7만 |
|---|
| 2026.06.23 | ₩44,108 | ₩44,738 | ₩43,397 | ₩44,027 | -0.18% | 70만 |
|---|
| 2026.06.22 | ₩44,188 | ₩44,644 | ₩43,142 | ₩44,591 | +0.91% | 64.2만 |
|---|
| 2026.06.18 | ₩44,993 | ₩44,993 | ₩42,458 | ₩43,773 | -2.71% | 133.3만 |
|---|
| 2026.06.17 | ₩44,617 | ₩45,543 | ₩43,759 | ₩44,456 | -0.36% | 65.2만 |
|---|
| 2026.06.16 | ₩44,041 | ₩44,456 | ₩42,606 | ₩43,840 | -0.46% | 78.2만 |
|---|
| 2026.06.15 | ₩44,644 | ₩45,717 | ₩43,947 | ₩44,805 | +0.36% | 91.7만 |
|---|
| 2026.06.12 | ₩46,334 | ₩47,983 | ₩45,958 | ₩46,160 | -0.38% | 65.8만 |
|---|
| 2026.06.11 | ₩46,696 | ₩47,313 | ₩46,280 | ₩46,830 | +0.29% | 68.7만 |
|---|
| 2026.06.10 | ₩45,677 | ₩47,393 | ₩45,623 | ₩46,468 | +1.73% | 68만 |
|---|
| 2026.06.09 | ₩47,112 | ₩47,528 | ₩44,470 | ₩45,663 | -3.07% | 107.6만 |
|---|
| 2026.06.08 | ₩48,319 | ₩48,439 | ₩47,367 | ₩47,608 | -1.47% | 56만 |
|---|
| 2026.06.05 | ₩49,794 | ₩49,794 | ₩46,884 | ₩47,165 | -5.28% | 133.5만 |
|---|
| 2026.06.04 | ₩49,687 | ₩50,599 | ₩49,016 | ₩50,169 | +0.97% | 61만 |
|---|
| 2026.06.03 | ₩49,620 | ₩51,966 | ₩48,708 | ₩50,116 | +1.00% | 144.4만 |
|---|
| 2026.06.02 | ₩48,091 | ₩48,681 | ₩47,595 | ₩48,426 | +0.70% | 77.8만 |
|---|
| 2026.06.01 | ₩48,185 | ₩49,083 | ₩47,756 | ₩48,037 | -0.31% | 72.1만 |
|---|
| 2026.05.29 | ₩47,460 | ₩47,890 | ₩46,589 | ₩47,568 | +0.23% | 90.9만 |
|---|
| 2026.05.28 | ₩46,254 | ₩48,077 | ₩45,945 | ₩47,608 | +2.93% | 84만 |
|---|
| 2026.05.27 | ₩44,389 | ₩46,200 | ₩44,228 | ₩45,704 | +2.96% | 65.5만 |
|---|
| 2026.05.26 | ₩45,596 | ₩46,602 | ₩45,020 | ₩45,556 | -0.09% | 88만 |
|---|
| 2026.05.22 | ₩43,960 | ₩46,173 | ₩43,920 | ₩45,891 | +4.39% | 89.9만 |
|---|
| 2026.05.21 | ₩44,135 | ₩44,161 | ₩42,552 | ₩44,081 | -0.12% | 72만 |
|---|
| 2026.05.20 | ₩42,780 | ₩43,665 | ₩42,217 | ₩42,807 | +0.06% | 71.5만 |
|---|
| 2026.05.19 | ₩43,813 | ₩43,813 | ₩42,686 | ₩43,223 | -1.35% | 70.9만 |
|---|
| 2026.05.18 | ₩42,217 | ₩43,826 | ₩41,439 | ₩43,384 | +2.76% | 56.1만 |
|---|
| 2026.05.15 | ₩41,627 | ₩42,244 | ₩41,251 | ₩42,083 | +1.10% | 77.1만 |
|---|
| 2026.05.14 | ₩42,297 | ₩42,539 | ₩41,573 | ₩42,016 | -0.67% | 57만 |
|---|
| 2026.05.13 | ₩43,062 | ₩43,477 | ₩41,841 | ₩42,150 | -2.12% | 127.2만 |
|---|
| 2026.05.12 | ₩43,518 | ₩43,638 | ₩42,230 | ₩43,075 | -1.02% | 77만 |
|---|
| 2026.05.11 | ₩43,665 | ₩43,947 | ₩42,633 | ₩43,343 | -0.74% | 126.8만 |
|---|
| 2026.05.08 | ₩43,625 | ₩45,811 | ₩41,774 | ₩43,022 | -1.38% | 222.1만 |
|---|
| 2026.05.07 | ₩45,382 | ₩46,589 | ₩44,711 | ₩46,414 | +2.28% | 103.4만 |
|---|
| 2026.05.06 | ₩46,830 | ₩49,123 | ₩45,650 | ₩46,267 | -1.20% | 144만 |
|---|
| 2026.05.05 | ₩45,717 | ₩48,721 | ₩45,717 | ₩48,305 | +5.66% | 135.1만 |
|---|
| 2026.05.04 | ₩45,073 | ₩46,200 | ₩44,698 | ₩45,798 | +1.61% | 102.8만 |
|---|
| 2026.05.01 | ₩43,679 | ₩45,395 | ₩43,545 | ₩45,167 | +3.41% | 92.3만 |
|---|
| 2026.04.30 | ₩43,102 | ₩44,349 | ₩42,914 | ₩43,880 | +1.80% | 61.9만 |
|---|
| 2026.04.29 | ₩41,372 | ₩43,665 | ₩41,372 | ₩43,625 | +5.45% | 112.3만 |
|---|
| 2026.04.28 | ₩41,855 | ₩42,217 | ₩39,977 | ₩40,916 | -2.24% | 72.1만 |
|---|
| 2026.04.27 | ₩41,265 | ₩42,244 | ₩41,077 | ₩41,238 | -0.06% | 55만 |
|---|
| 2026.04.24 | ₩42,887 | ₩43,089 | ₩40,527 | ₩41,023 | -4.35% | 139.9만 |
|---|
| 2026.04.23 | ₩44,054 | ₩44,242 | ₩43,196 | ₩43,960 | -0.21% | 64.4만 |
|---|
| 2026.04.22 | ₩43,625 | ₩44,617 | ₩43,196 | ₩43,558 | -0.15% | 63.9만 |
|---|
| 2026.04.21 | ₩43,169 | ₩43,866 | ₩42,954 | ₩43,625 | +1.06% | 65만 |
|---|
| 2026.04.20 | ₩43,638 | ₩43,638 | ₩42,807 | ₩43,008 | -1.44% | 80.4만 |
|---|
| 2026.04.17 | ₩43,464 | ₩43,625 | ₩41,721 | ₩43,196 | -0.62% | 167.8만 |
|---|
| 2026.04.16 | ₩43,022 | ₩44,135 | ₩43,022 | ₩43,638 | +1.43% | 114.6만 |
|---|
| 2026.04.15 | ₩43,062 | ₩43,571 | ₩42,472 | ₩42,914 | -0.34% | 114만 |
|---|
| 2026.04.14 | ₩43,773 | ₩44,416 | ₩42,954 | ₩43,236 | -1.23% | 63.8만 |
|---|
| 2026.04.13 | ₩45,730 | ₩46,441 | ₩43,089 | ₩44,121 | -3.52% | 142.8만 |
|---|
| 2026.04.10 | ₩44,483 | ₩45,757 | ₩44,416 | ₩45,127 | +1.45% | 115.2만 |
|---|
| 2026.04.09 | ₩46,522 | ₩47,031 | ₩44,309 | ₩44,859 | -3.57% | 96.2만 |
|---|
| 2026.04.08 | ₩44,041 | ₩46,294 | ₩43,491 | ₩46,267 | +5.05% | 93.8만 |
|---|
| 2026.04.07 | ₩47,608 | ₩48,413 | ₩45,811 | ₩46,575 | -2.17% | 145.2만 |
|---|
| 2026.04.06 | ₩46,830 | ₩47,916 | ₩46,267 | ₩47,903 | +2.29% | 66.8만 |
|---|
| 2026.04.02 | ₩46,763 | ₩47,581 | ₩46,254 | ₩47,018 | +0.54% | 109.4만 |
|---|
| 2026.04.01 | ₩48,037 | ₩48,064 | ₩45,234 | ₩46,388 | -3.43% | 236.7만 |
|---|
| 2026.03.31 | ₩47,018 | ₩48,949 | ₩46,656 | ₩48,144 | +2.40% | 235.7만 |
|---|
| 2026.03.30 | ₩45,368 | ₩49,539 | ₩44,912 | ₩46,991 | +3.58% | 464만 |
|---|
| 2026.03.27 | ₩41,332 | ₩43,008 | ₩40,903 | ₩42,995 | +4.02% | 169.8만 |
|---|
| 2026.03.26 | ₩40,044 | ₩42,123 | ₩39,387 | ₩41,292 | +3.11% | 122.6만 |
|---|
| 2026.03.25 | ₩39,226 | ₩40,849 | ₩39,052 | ₩40,219 | +2.53% | 110.8만 |
|---|
| 2026.03.24 | ₩37,818 | ₩40,125 | ₩37,389 | ₩39,226 | +3.72% | 133.3만 |
|---|
| 2026.03.23 | ₩37,027 | ₩38,234 | ₩36,222 | ₩37,630 | +1.63% | 118.6만 |
|---|
| 2026.03.20 | ₩38,918 | ₩39,575 | ₩36,584 | ₩37,604 | -3.38% | 290.4만 |
|---|
| 2026.03.19 | ₩39,977 | ₩40,232 | ₩38,019 | ₩38,516 | -3.66% | 113.2만 |
|---|
| 2026.03.18 | ₩38,395 | ₩39,320 | ₩38,395 | ₩39,039 | +1.68% | 102.7만 |
|---|
| 2026.03.17 | ₩38,663 | ₩39,347 | ₩37,952 | ₩38,395 | -0.69% | 95.1만 |
|---|
| 2026.03.16 | ₩38,341 | ₩39,240 | ₩37,684 | ₩37,925 | -1.08% | 66.2만 |
|---|
| 2026.03.13 | ₩38,462 | ₩39,146 | ₩37,925 | ₩38,341 | -0.31% | 83만 |
|---|
| 2026.03.12 | ₩39,924 | ₩40,138 | ₩38,274 | ₩38,542 | -3.46% | 136.6만 |
|---|
| 2026.03.11 | ₩39,763 | ₩40,393 | ₩38,703 | ₩38,998 | -1.92% | 139.3만 |
|---|
| 2026.03.10 | ₩39,146 | ₩39,937 | ₩38,288 | ₩38,690 | -1.16% | 89.1만 |
|---|
| 2026.03.09 | ₩40,701 | ₩41,184 | ₩38,904 | ₩39,347 | -3.33% | 134.9만 |
|---|
| 2026.03.06 | ₩40,876 | ₩42,123 | ₩40,259 | ₩40,769 | -0.26% | 206.8만 |
|---|
| 2026.03.05 | ₩39,401 | ₩40,929 | ₩38,797 | ₩40,621 | +3.10% | 170만 |
|---|
| 2026.03.04 | ₩37,550 | ₩40,272 | ₩37,550 | ₩39,320 | +4.71% | 147.4만 |
|---|
| 2026.03.03 | ₩36,035 | ₩38,435 | ₩35,418 | ₩37,402 | +3.80% | 176.1만 |
|---|
| 2026.03.02 | ₩36,893 | ₩37,604 | ₩35,860 | ₩36,759 | -0.36% | 152.7만 |
|---|
| 2026.02.27 | ₩38,797 | ₩39,199 | ₩35,740 | ₩36,155 | -6.81% | 268만 |
|---|
| 2026.02.26 | ₩39,159 | ₩40,701 | ₩39,159 | ₩40,527 | +3.49% | 172.2만 |
|---|
| 2026.02.25 | ₩39,535 | ₩39,897 | ₩38,274 | ₩39,682 | +0.37% | 91.8만 |
|---|
| 2026.02.24 | ₩38,851 | ₩39,588 | ₩38,288 | ₩39,226 | +0.97% | 93.9만 |
|---|
| 2026.02.23 | ₩38,288 | ₩39,240 | ₩37,282 | ₩38,891 | +1.58% | 184.8만 |
|---|
| 2026.02.20 | ₩39,334 | ₩39,575 | ₩37,617 | ₩37,738 | -4.06% | 119만 |
|---|
| 2026.02.19 | ₩39,843 | ₩39,843 | ₩38,448 | ₩39,414 | -1.08% | 91.6만 |
|---|
| 2026.02.18 | ₩38,529 | ₩40,125 | ₩38,408 | ₩39,562 | +2.68% | 132.6만 |
|---|
| 2026.02.17 | ₩38,153 | ₩38,757 | ₩37,402 | ₩38,529 | +0.98% | 168.5만 |
|---|
| 2026.02.13 | ₩35,512 | ₩39,159 | ₩35,498 | ₩38,368 | +8.04% | 309.8만 |
|---|
| 2026.02.12 | ₩34,774 | ₩35,257 | ₩34,278 | ₩34,841 | +0.19% | 91.3만 |
|---|
| 2026.02.11 | ₩34,372 | ₩34,680 | ₩34,144 | ₩34,452 | +0.23% | 141만 |
|---|
| 2026.02.10 | ₩34,693 | ₩34,707 | ₩33,487 | ₩33,755 | -2.71% | 97.9만 |
|---|
| 2026.02.09 | ₩33,983 | ₩34,962 | ₩33,822 | ₩34,546 | +1.66% | 127.8만 |
|---|
| 2026.02.06 | ₩32,937 | ₩34,050 | ₩32,937 | ₩33,782 | +2.57% | 170.1만 |
|---|
| 2026.02.05 | ₩32,561 | ₩33,191 | ₩32,266 | ₩32,910 | +1.07% | 93.6만 |
|---|
| 2026.02.04 | ₩32,306 | ₩33,956 | ₩32,186 | ₩32,870 | +1.74% | 212.3만 |
|---|
| 2026.02.03 | ₩30,536 | ₩32,186 | ₩30,187 | ₩32,172 | +5.36% | 228.2만 |
|---|
| 2026.02.02 | ₩29,544 | ₩31,394 | ₩29,544 | ₩30,483 | +3.18% | 121.8만 |
|---|
| 2026.01.30 | ₩29,866 | ₩30,107 | ₩28,981 | ₩30,053 | +0.63% | 102.4만 |
|---|
| 2026.01.29 | ₩28,913 | ₩30,845 | ₩28,913 | ₩30,027 | +3.85% | 156.4만 |
|---|
| 2026.01.28 | ₩29,919 | ₩29,973 | ₩28,511 | ₩28,954 | -3.23% | 144.1만 |
|---|
| 2026.01.27 | ₩28,913 | ₩30,134 | ₩28,712 | ₩29,678 | +2.64% | 187만 |
|---|
| 2026.01.26 | ₩28,511 | ₩29,262 | ₩28,230 | ₩28,793 | +0.99% | 111.5만 |
|---|
| 2026.01.23 | ₩28,042 | ₩28,578 | ₩28,002 | ₩28,337 | +1.05% | 161.2만 |
|---|
| 2026.01.22 | ₩27,760 | ₩28,377 | ₩27,707 | ₩27,961 | +0.72% | 144.1만 |
|---|
| 2026.01.21 | ₩27,867 | ₩28,337 | ₩27,264 | ₩27,814 | -0.19% | 70만 |
|---|
| 2026.01.20 | ₩27,023 | ₩28,390 | ₩26,902 | ₩27,599 | +2.13% | 197.6만 |
|---|
| 2026.01.16 | ₩27,586 | ₩27,774 | ₩26,312 | ₩27,264 | -1.17% | 182.1만 |
|---|
| 2026.01.15 | ₩26,728 | ₩28,525 | ₩26,674 | ₩27,572 | +3.16% | 225.5만 |
|---|
| 2026.01.14 | ₩26,647 | ₩27,090 | ₩26,647 | ₩26,956 | +1.16% | 98.7만 |
|---|
| 2026.01.13 | ₩27,398 | ₩27,398 | ₩26,513 | ₩26,674 | -2.64% | 76.6만 |
|---|
| 2026.01.12 | ₩26,473 | ₩27,157 | ₩25,869 | ₩26,795 | +1.22% | 88.9만 |
|---|
| 2026.01.09 | ₩27,063 | ₩27,197 | ₩26,593 | ₩26,647 | -1.54% | 119.1만 |
|---|
| 2026.01.08 | ₩26,526 | ₩27,036 | ₩26,325 | ₩26,996 | +1.77% | 126.9만 |
|---|
| 2026.01.07 | ₩26,312 | ₩26,902 | ₩26,245 | ₩26,513 | +0.76% | 86.1만 |
|---|
| 2026.01.06 | ₩25,132 | ₩26,808 | ₩24,448 | ₩26,272 | +4.54% | 165.3만 |
|---|
| 2026.01.05 | ₩26,795 | ₩27,747 | ₩26,124 | ₩26,178 | -2.30% | 188.9만 |
|---|
| 2026.01.02 | ₩26,513 | ₩26,781 | ₩26,191 | ₩26,218 | -1.11% | 46.7만 |
|---|
| 2025.12.31 | ₩26,459 | ₩26,781 | ₩26,245 | ₩26,647 | +0.71% | 41.1만 |
|---|
| 2025.12.30 | ₩26,526 | ₩26,741 | ₩26,218 | ₩26,459 | -0.25% | 48.1만 |
|---|
| 2025.12.29 | ₩26,365 | ₩26,848 | ₩26,231 | ₩26,526 | +0.61% | 30만 |
|---|
| 2025.12.26 | ₩26,432 | ₩26,607 | ₩26,164 | ₩26,406 | -0.10% | 26.7만 |
|---|
| 2025.12.24 | ₩26,714 | ₩26,969 | ₩26,352 | ₩26,432 | -1.05% | 25.4만 |
|---|
| 2025.12.23 | ₩26,821 | ₩26,969 | ₩26,647 | ₩26,821 | 0.00% | 34.8만 |
|---|
| 2025.12.22 | ₩27,385 | ₩27,613 | ₩26,580 | ₩26,754 | -2.30% | 49.6만 |
|---|
| 2025.12.19 | ₩26,111 | ₩27,344 | ₩25,990 | ₩27,170 | +4.06% | 142만 |
|---|
| 2025.12.18 | ₩26,178 | ₩26,540 | ₩25,896 | ₩26,164 | -0.05% | 73.8만 |
|---|
| 2025.12.17 | ₩26,298 | ₩26,513 | ₩25,735 | ₩26,003 | -1.12% | 79.6만 |
|---|
| 2025.12.16 | ₩26,553 | ₩27,479 | ₩26,017 | ₩26,285 | -1.01% | 76.6만 |
|---|
| 2025.12.15 | ₩27,452 | ₩28,015 | ₩27,237 | ₩27,385 | -0.24% | 82.4만 |
|---|
| 2025.12.12 | ₩27,103 | ₩27,720 | ₩26,929 | ₩27,438 | +1.24% | 68만 |
|---|
| 2025.12.11 | ₩26,567 | ₩27,371 | ₩26,500 | ₩27,143 | +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 | ₩26,553 | +1.43% | 46.7만 |
|---|
| 2025.12.08 | ₩25,802 | ₩26,218 | ₩25,708 | ₩26,003 | +0.78% | 47.9만 |
|---|
| 2025.12.05 | ₩25,977 | ₩26,432 | ₩25,775 | ₩25,936 | -0.15% | 45만 |
|---|
| 2025.12.04 | ₩26,486 | ₩26,486 | ₩26,044 | ₩26,084 | -1.52% | 41.3만 |
|---|
| 2025.12.03 | ₩26,500 | ₩26,553 | ₩26,057 | ₩26,325 | -0.66% | 73.3만 |
|---|
| 2025.12.02 | ₩25,990 | ₩26,459 | ₩25,467 | ₩26,178 | +0.72% | 36.8만 |
|---|
| 2025.12.01 | ₩25,842 | ₩26,620 | ₩25,655 | ₩25,923 | +0.31% | 41.8만 |
|---|
| 2025.11.28 | ₩25,480 | ₩25,963 | ₩25,480 | ₩25,883 | +1.58% | 18.9만 |
|---|
| 2025.11.26 | ₩25,346 | ₩25,856 | ₩25,346 | ₩25,521 | +0.69% | 60.3만 |
|---|
| 2025.11.25 | ₩24,917 | ₩25,601 | ₩24,649 | ₩25,534 | +2.48% | 49.4만 |
|---|
| 2025.11.24 | ₩24,971 | ₩25,118 | ₩24,340 | ₩24,890 | -0.32% | 53.9만 |
|---|
| 2025.11.21 | ₩24,340 | ₩25,333 | ₩23,938 | ₩25,011 | +2.75% | 80.2만 |
|---|
| 2025.11.20 | ₩25,440 | ₩25,977 | ₩24,340 | ₩24,434 | -3.95% | 58.3만 |
|---|
| 2025.11.19 | ₩25,266 | ₩25,480 | ₩24,434 | ₩25,078 | -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 | ₩25,346 | ₩24,139 | ₩25,038 | +3.49% | 48.2만 |
|---|
| 2025.11.13 | ₩25,252 | ₩25,588 | ₩24,019 | ₩24,555 | -2.76% | 143.8만 |
|---|
| 2025.11.12 | ₩25,856 | ₩26,030 | ₩25,172 | ₩25,386 | -1.82% | 81.6만 |
|---|
| 2025.11.11 | ₩25,735 | ₩26,500 | ₩25,534 | ₩25,856 | +0.47% | 58.2만 |
|---|
| 2025.11.10 | ₩25,856 | ₩26,687 | ₩25,346 | ₩25,681 | -0.67% | 121.6만 |
|---|
| 2025.11.07 | ₩28,162 | ₩29,638 | ₩24,635 | ₩25,735 | -8.62% | 240.5만 |
|---|
| 2025.11.06 | ₩26,272 | ₩26,580 | ₩25,896 | ₩26,164 | -0.41% | 93.6만 |
|---|
| 2025.11.05 | ₩26,500 | ₩26,821 | ₩25,749 | ₩26,137 | -1.37% | 81.1만 |
|---|
| 2025.11.04 | ₩26,406 | ₩27,023 | ₩25,373 | ₩26,459 | +0.20% | 89.1만 |
|---|
| 2025.11.03 | ₩26,151 | ₩27,331 | ₩25,708 | ₩26,942 | +3.03% | 72.9만 |
|---|
| 2025.10.31 | ₩25,909 | ₩26,365 | ₩25,360 | ₩26,231 | +1.24% | 49.2만 |
|---|
| 2025.10.30 | ₩26,231 | ₩26,714 | ₩25,816 | ₩26,017 | -0.82% | 39.6만 |
|---|
| 2025.10.29 | ₩26,607 | ₩27,251 | ₩25,802 | ₩26,164 | -1.66% | 60.7만 |
|---|
| 2025.10.28 | ₩26,821 | ₩27,291 | ₩26,459 | ₩26,687 | -0.50% | 39.3만 |
|---|
| 2025.10.27 | ₩26,956 | ₩27,063 | ₩26,432 | ₩26,969 | +0.05% | 72.1만 |
|---|
| 2025.10.24 | ₩27,049 | ₩27,224 | ₩26,312 | ₩26,956 | -0.35% | 106.4만 |
|---|
| 2025.10.23 | ₩26,379 | ₩27,599 | ₩26,312 | ₩26,808 | +1.63% | 129.9만 |
|---|
| 2025.10.22 | ₩25,668 | ₩26,888 | ₩25,360 | ₩26,339 | +2.61% | 99.3만 |
|---|
| 2025.10.21 | ₩25,091 | ₩25,172 | ₩24,340 | ₩25,038 | -0.21% | 40.5만 |
|---|
| 2025.10.20 | ₩24,582 | ₩25,226 | ₩24,340 | ₩25,185 | +2.45% | 43.2만 |
|---|
| 2025.10.17 | ₩25,199 | ₩25,480 | ₩24,233 | ₩24,394 | -3.19% | 81.9만 |
|---|
| 2025.10.16 | ₩25,480 | ₩25,896 | ₩24,582 | ₩25,413 | -0.26% | 67.2만 |
|---|
| 2025.10.15 | ₩25,078 | ₩25,896 | ₩24,729 | ₩25,252 | +0.70% | 50.5만 |
|---|
| 2025.10.14 | ₩23,884 | ₩25,051 | ₩23,804 | ₩24,971 | +4.55% | 35만 |
|---|
| 2025.10.13 | ₩23,938 | ₩24,770 | ₩23,402 | ₩24,515 | +2.41% | 60.4만 |
|---|
| 2025.10.10 | ₩24,072 | ₩25,065 | ₩23,361 | ₩23,710 | -1.50% | 77.3만 |
|---|