시장 데이터를 불러오는 중
전체 종목
클린 에너지 퓨얼스 과거 주가
Clean Energy Fuels Corp. - Common Stock · CLNE · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clean Energy Fuels Corp. - Common Stock · CLNE · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,031 | ₩2,031 | ₩1,951 | ₩1,964 | -3.29% | 125.1만 |
| 2026.10.08 | ₩2,045 | ₩2,085 | ₩2,031 | ₩2,031 | -0.65% | 126.9만 |
| 2026.10.07 | ₩2,071 | ₩2,085 | ₩2,045 | ₩2,045 | -1.29% | 48.6만 |
| 2026.10.06 | ₩2,058 | ₩2,111 | ₩2,045 | ₩2,085 | +1.30% | 66.1만 |
| 2026.10.05 | ₩2,111 | ₩2,111 | ₩2,071 | ₩2,085 | -1.27% | 66.5만 |
| 2026.10.02 | ₩2,098 | ₩2,125 | ₩2,071 | ₩2,085 | -0.64% | 72.9만 |
| 2026.10.01 | ₩2,098 | ₩2,125 | ₩2,058 | ₩2,098 | 0.00% | 77.7만 |
| 2026.09.30 | ₩2,125 | ₩2,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,085 |
| -1.89% |
| 157.2만 |
| 2026.09.29 | ₩2,138 | ₩2,138 | ₩2,098 | ₩2,098 | -1.87% | 79.2만 |
|---|
| 2026.09.28 | ₩2,178 | ₩2,178 | ₩2,111 | ₩2,125 | -2.45% | 108.6만 |
|---|
| 2026.09.25 | ₩2,165 | ₩2,192 | ₩2,125 | ₩2,138 | -1.23% | 79.6만 |
|---|
| 2026.09.24 | ₩2,192 | ₩2,232 | ₩2,165 | ₩2,192 | 0.00% | 91.7만 |
|---|
| 2026.09.23 | ₩2,245 | ₩2,258 | ₩2,165 | ₩2,165 | -3.57% | 91.3만 |
|---|
| 2026.09.22 | ₩2,299 | ₩2,312 | ₩2,232 | ₩2,245 | -2.33% | 149.2만 |
|---|
| 2026.09.21 | ₩2,232 | ₩2,379 | ₩2,232 | ₩2,299 | +2.99% | 125.5만 |
|---|
| 2026.09.18 | ₩2,325 | ₩2,379 | ₩2,245 | ₩2,258 | -2.87% | 872.3만 |
|---|
| 2026.09.17 | ₩2,272 | ₩2,339 | ₩2,258 | ₩2,325 | +2.35% | 102.9만 |
|---|
| 2026.09.16 | ₩2,258 | ₩2,312 | ₩2,232 | ₩2,272 | +0.59% | 157.5만 |
|---|
| 2026.09.15 | ₩2,379 | ₩2,432 | ₩2,299 | ₩2,312 | -2.81% | 214.9만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,405 | ₩2,205 | ₩2,379 | +7.88% | 358.9만 |
|---|
| 2026.09.11 | ₩2,125 | ₩2,205 | ₩2,085 | ₩2,178 | +2.52% | 174.8만 |
|---|
| 2026.09.10 | ₩2,205 | ₩2,272 | ₩2,111 | ₩2,125 | -3.64% | 251.9만 |
|---|
| 2026.09.09 | ₩2,205 | ₩2,218 | ₩2,165 | ₩2,192 | -0.61% | 110.5만 |
|---|
| 2026.09.08 | ₩2,232 | ₩2,258 | ₩2,178 | ₩2,192 | -1.80% | 70.7만 |
|---|
| 2026.09.04 | ₩2,165 | ₩2,205 | ₩2,152 | ₩2,205 | +1.85% | 63.4만 |
|---|
| 2026.09.03 | ₩2,299 | ₩2,312 | ₩2,152 | ₩2,165 | -5.81% | 157.6만 |
|---|
| 2026.09.02 | ₩2,138 | ₩2,312 | ₩2,138 | ₩2,299 | +7.50% | 245.8만 |
|---|
| 2026.09.01 | ₩2,125 | ₩2,165 | ₩2,098 | ₩2,152 | +1.26% | 148.7만 |
|---|
| 2026.08.31 | ₩2,205 | ₩2,218 | ₩2,125 | ₩2,125 | -3.64% | 125.9만 |
|---|
| 2026.08.28 | ₩2,138 | ₩2,192 | ₩2,138 | ₩2,178 | +1.87% | 102만 |
|---|
| 2026.08.27 | ₩2,178 | ₩2,205 | ₩2,098 | ₩2,138 | -1.84% | 264.6만 |
|---|
| 2026.08.26 | ₩2,098 | ₩2,192 | ₩2,085 | ₩2,165 | +3.18% | 127.2만 |
|---|
| 2026.08.25 | ₩2,111 | ₩2,152 | ₩2,098 | ₩2,098 | -0.63% | 207만 |
|---|
| 2026.08.24 | ₩2,165 | ₩2,165 | ₩2,125 | ₩2,125 | -1.85% | 97.1만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,205 | ₩2,111 | ₩2,165 | 0.00% | 144.3만 |
|---|
| 2026.08.20 | ₩2,098 | ₩2,165 | ₩2,058 | ₩2,152 | +2.55% | 214.7만 |
|---|
| 2026.08.19 | ₩2,138 | ₩2,165 | ₩2,085 | ₩2,098 | -1.87% | 252.9만 |
|---|
| 2026.08.18 | ₩2,218 | ₩2,232 | ₩2,138 | ₩2,152 | -3.01% | 120.6만 |
|---|
| 2026.08.17 | ₩2,432 | ₩2,446 | ₩2,205 | ₩2,218 | -8.79% | 279.9만 |
|---|
| 2026.08.14 | ₩2,405 | ₩2,472 | ₩2,405 | ₩2,446 | +1.67% | 189.3만 |
|---|
| 2026.08.13 | ₩2,325 | ₩2,446 | ₩2,325 | ₩2,392 | +2.87% | 240.8만 |
|---|
| 2026.08.12 | ₩2,312 | ₩2,352 | ₩2,299 | ₩2,325 | +0.58% | 135.4만 |
|---|
| 2026.08.11 | ₩2,258 | ₩2,405 | ₩2,245 | ₩2,285 | +1.18% | 348만 |
|---|
| 2026.08.10 | ₩2,192 | ₩2,218 | ₩2,085 | ₩2,152 | -1.83% | 292만 |
|---|
| 2026.08.07 | ₩2,405 | ₩2,419 | ₩2,098 | ₩2,111 | -12.22% | 644.3만 |
|---|
| 2026.08.06 | ₩2,512 | ₩2,526 | ₩2,459 | ₩2,486 | -1.06% | 118.2만 |
|---|
| 2026.08.05 | ₩2,526 | ₩2,526 | ₩2,419 | ₩2,512 | -0.53% | 121.1만 |
|---|
| 2026.08.04 | ₩2,499 | ₩2,579 | ₩2,486 | ₩2,499 | 0.00% | 201.6만 |
|---|
| 2026.08.03 | ₩2,593 | ₩2,606 | ₩2,472 | ₩2,486 | -4.12% | 120.9만 |
|---|
| 2026.07.31 | ₩2,579 | ₩2,593 | ₩2,526 | ₩2,593 | +0.52% | 119.8만 |
|---|
| 2026.07.30 | ₩2,539 | ₩2,606 | ₩2,539 | ₩2,579 | +1.58% | 77.8만 |
|---|
| 2026.07.29 | ₩2,566 | ₩2,606 | ₩2,512 | ₩2,526 | -1.56% | 81.9만 |
|---|
| 2026.07.28 | ₩2,633 | ₩2,646 | ₩2,526 | ₩2,552 | -3.05% | 90.2만 |
|---|
| 2026.07.27 | ₩2,686 | ₩2,726 | ₩2,579 | ₩2,619 | -2.49% | 105.4만 |
|---|
| 2026.07.24 | ₩2,793 | ₩2,793 | ₩2,686 | ₩2,713 | -2.87% | 109.6만 |
|---|
| 2026.07.23 | ₩2,846 | ₩2,913 | ₩2,780 | ₩2,793 | -1.88% | 143.9만 |
|---|
| 2026.07.22 | ₩2,860 | ₩2,900 | ₩2,820 | ₩2,833 | -0.93% | 81.7만 |
|---|
| 2026.07.21 | ₩2,873 | ₩2,940 | ₩2,740 | ₩2,846 | -0.93% | 237.2만 |
|---|
| 2026.07.20 | ₩3,114 | ₩3,154 | ₩2,887 | ₩2,900 | -6.87% | 238.3만 |
|---|
| 2026.07.17 | ₩3,154 | ₩3,247 | ₩3,127 | ₩3,181 | +0.85% | 108만 |
|---|
| 2026.07.16 | ₩3,127 | ₩3,341 | ₩3,127 | ₩3,140 | +0.43% | 172.6만 |
|---|
| 2026.07.15 | ₩3,127 | ₩3,167 | ₩3,034 | ₩3,140 | +0.43% | 164.8만 |
|---|
| 2026.07.14 | ₩3,100 | ₩3,194 | ₩3,047 | ₩3,114 | +0.43% | 194.4만 |
|---|
| 2026.07.13 | ₩2,953 | ₩3,114 | ₩2,940 | ₩3,100 | +4.98% | 296.5만 |
|---|
| 2026.07.10 | ₩2,873 | ₩2,967 | ₩2,846 | ₩2,927 | +1.86% | 165.2만 |
|---|
| 2026.07.09 | ₩2,993 | ₩3,034 | ₩2,806 | ₩2,873 | -4.02% | 261.5만 |
|---|
| 2026.07.08 | ₩2,860 | ₩3,007 | ₩2,833 | ₩2,993 | +4.67% | 345.5만 |
|---|
| 2026.07.07 | ₩2,860 | ₩2,873 | ₩2,766 | ₩2,846 | -0.47% | 114만 |
|---|
| 2026.07.06 | ₩2,713 | ₩2,873 | ₩2,713 | ₩2,846 | +4.93% | 202.7만 |
|---|
| 2026.07.02 | ₩2,753 | ₩2,820 | ₩2,659 | ₩2,740 | -0.49% | 119.2만 |
|---|
| 2026.07.01 | ₩2,726 | ₩2,806 | ₩2,686 | ₩2,766 | +1.47% | 174만 |
|---|
| 2026.06.30 | ₩2,539 | ₩2,806 | ₩2,526 | ₩2,740 | +7.89% | 312.9만 |
|---|
| 2026.06.29 | ₩2,472 | ₩2,606 | ₩2,472 | ₩2,539 | +2.70% | 164.5만 |
|---|
| 2026.06.26 | ₩2,446 | ₩2,512 | ₩2,419 | ₩2,499 | +2.19% | 317.7만 |
|---|
| 2026.06.25 | ₩2,272 | ₩2,446 | ₩2,258 | ₩2,392 | +5.29% | 195.5만 |
|---|
| 2026.06.24 | ₩2,285 | ₩2,405 | ₩2,218 | ₩2,312 | +1.17% | 307만 |
|---|
| 2026.06.23 | ₩2,379 | ₩2,405 | ₩2,299 | ₩2,312 | -2.81% | 141.6만 |
|---|
| 2026.06.22 | ₩2,499 | ₩2,512 | ₩2,379 | ₩2,392 | -4.28% | 157.2만 |
|---|
| 2026.06.18 | ₩2,512 | ₩2,539 | ₩2,472 | ₩2,486 | -1.06% | 289.4만 |
|---|
| 2026.06.17 | ₩2,512 | ₩2,579 | ₩2,499 | ₩2,512 | 0.00% | 102.8만 |
|---|
| 2026.06.16 | ₩2,526 | ₩2,552 | ₩2,499 | ₩2,526 | 0.00% | 110.8만 |
|---|
| 2026.06.15 | ₩2,539 | ₩2,566 | ₩2,499 | ₩2,499 | -1.58% | 120.1만 |
|---|
| 2026.06.12 | ₩2,539 | ₩2,606 | ₩2,512 | ₩2,552 | +0.53% | 96.8만 |
|---|
| 2026.06.11 | ₩2,673 | ₩2,686 | ₩2,552 | ₩2,552 | -4.50% | 103.3만 |
|---|
| 2026.06.10 | ₩2,606 | ₩2,713 | ₩2,593 | ₩2,659 | +2.05% | 86.9만 |
|---|
| 2026.06.09 | ₩2,619 | ₩2,646 | ₩2,539 | ₩2,593 | -1.02% | 121.8만 |
|---|
| 2026.06.08 | ₩2,606 | ₩2,659 | ₩2,593 | ₩2,633 | +1.03% | 104.8만 |
|---|
| 2026.06.05 | ₩2,686 | ₩2,699 | ₩2,566 | ₩2,579 | -3.98% | 146.2만 |
|---|
| 2026.06.04 | ₩2,686 | ₩2,726 | ₩2,659 | ₩2,686 | 0.00% | 98.5만 |
|---|
| 2026.06.03 | ₩2,820 | ₩2,820 | ₩2,686 | ₩2,686 | -4.74% | 91.5만 |
|---|
| 2026.06.02 | ₩2,726 | ₩2,873 | ₩2,699 | ₩2,820 | +3.43% | 208.5만 |
|---|
| 2026.06.01 | ₩2,780 | ₩2,860 | ₩2,713 | ₩2,740 | -1.44% | 140.4만 |
|---|
| 2026.05.29 | ₩2,740 | ₩2,780 | ₩2,713 | ₩2,726 | -0.49% | 88.4만 |
|---|
| 2026.05.28 | ₩2,726 | ₩2,846 | ₩2,713 | ₩2,766 | +1.47% | 153.4만 |
|---|
| 2026.05.27 | ₩2,686 | ₩2,766 | ₩2,673 | ₩2,726 | +1.49% | 118.7만 |
|---|
| 2026.05.26 | ₩2,713 | ₩2,793 | ₩2,699 | ₩2,726 | +0.49% | 139.1만 |
|---|
| 2026.05.22 | ₩2,713 | ₩2,780 | ₩2,699 | ₩2,740 | +0.99% | 121.6만 |
|---|
| 2026.05.21 | ₩2,686 | ₩2,740 | ₩2,659 | ₩2,713 | +1.00% | 99.6만 |
|---|
| 2026.05.20 | ₩2,673 | ₩2,713 | ₩2,633 | ₩2,659 | -0.50% | 148.6만 |
|---|
| 2026.05.19 | ₩2,726 | ₩2,740 | ₩2,659 | ₩2,673 | -1.96% | 100만 |
|---|
| 2026.05.18 | ₩2,713 | ₩2,780 | ₩2,686 | ₩2,726 | +0.49% | 120.4만 |
|---|
| 2026.05.15 | ₩2,726 | ₩2,780 | ₩2,673 | ₩2,713 | -0.49% | 131.9만 |
|---|
| 2026.05.14 | ₩2,740 | ₩2,780 | ₩2,713 | ₩2,740 | 0.00% | 100.7만 |
|---|
| 2026.05.13 | ₩2,740 | ₩2,793 | ₩2,686 | ₩2,740 | 0.00% | 150.8만 |
|---|
| 2026.05.12 | ₩2,793 | ₩2,820 | ₩2,713 | ₩2,753 | -1.44% | 166.6만 |
|---|
| 2026.05.11 | ₩2,927 | ₩2,967 | ₩2,753 | ₩2,766 | -5.48% | 213.8만 |
|---|
| 2026.05.08 | ₩3,007 | ₩3,020 | ₩2,780 | ₩2,953 | -1.78% | 231.1만 |
|---|
| 2026.05.07 | ₩2,993 | ₩3,114 | ₩2,913 | ₩3,087 | +3.12% | 165.9만 |
|---|
| 2026.05.06 | ₩3,127 | ₩3,127 | ₩2,967 | ₩2,993 | -4.27% | 152.5만 |
|---|
| 2026.05.05 | ₩3,207 | ₩3,221 | ₩3,087 | ₩3,167 | -1.25% | 102.7만 |
|---|
| 2026.05.04 | ₩3,100 | ₩3,261 | ₩3,087 | ₩3,234 | +4.31% | 115.4만 |
|---|
| 2026.05.01 | ₩3,087 | ₩3,127 | ₩3,020 | ₩3,114 | +0.87% | 115.5만 |
|---|
| 2026.04.30 | ₩3,034 | ₩3,074 | ₩2,993 | ₩3,074 | +1.32% | 85.4만 |
|---|
| 2026.04.29 | ₩2,967 | ₩3,060 | ₩2,940 | ₩3,060 | +3.15% | 93.7만 |
|---|
| 2026.04.28 | ₩3,007 | ₩3,047 | ₩2,940 | ₩2,953 | -1.78% | 86.7만 |
|---|
| 2026.04.27 | ₩3,034 | ₩3,087 | ₩2,953 | ₩2,953 | -2.64% | 86만 |
|---|
| 2026.04.24 | ₩3,194 | ₩3,207 | ₩3,034 | ₩3,047 | -4.60% | 102.9만 |
|---|
| 2026.04.23 | ₩3,261 | ₩3,434 | ₩3,127 | ₩3,194 | -2.05% | 170.6만 |
|---|
| 2026.04.22 | ₩3,181 | ₩3,328 | ₩3,154 | ₩3,314 | +4.20% | 185.4만 |
|---|
| 2026.04.21 | ₩3,127 | ₩3,234 | ₩3,127 | ₩3,194 | +2.14% | 125.4만 |
|---|
| 2026.04.20 | ₩2,993 | ₩3,114 | ₩2,953 | ₩3,100 | +3.57% | 116만 |
|---|
| 2026.04.17 | ₩3,047 | ₩3,060 | ₩2,900 | ₩3,007 | -1.32% | 233만 |
|---|
| 2026.04.16 | ₩3,087 | ₩3,127 | ₩3,020 | ₩3,060 | -0.87% | 88.9만 |
|---|
| 2026.04.15 | ₩3,034 | ₩3,114 | ₩3,034 | ₩3,087 | +1.76% | 83.4만 |
|---|
| 2026.04.14 | ₩3,007 | ₩3,047 | ₩2,953 | ₩3,047 | +1.33% | 120.7만 |
|---|
| 2026.04.13 | ₩3,034 | ₩3,100 | ₩2,980 | ₩3,020 | -0.44% | 116.4만 |
|---|
| 2026.04.10 | ₩3,074 | ₩3,087 | ₩3,007 | ₩3,020 | -1.74% | 82만 |
|---|
| 2026.04.09 | ₩3,181 | ₩3,221 | ₩3,020 | ₩3,060 | -3.78% | 170만 |
|---|
| 2026.04.08 | ₩3,314 | ₩3,381 | ₩3,127 | ₩3,194 | -3.63% | 168.9만 |
|---|
| 2026.04.07 | ₩3,314 | ₩3,408 | ₩3,287 | ₩3,394 | +2.42% | 111.1만 |
|---|
| 2026.04.06 | ₩3,328 | ₩3,434 | ₩3,287 | ₩3,314 | -0.40% | 110.7만 |
|---|
| 2026.04.02 | ₩3,301 | ₩3,354 | ₩3,247 | ₩3,328 | +0.81% | 107.7만 |
|---|
| 2026.04.01 | ₩3,247 | ₩3,301 | ₩3,074 | ₩3,247 | 0.00% | 160.8만 |
|---|
| 2026.03.31 | ₩3,461 | ₩3,555 | ₩3,314 | ₩3,314 | -4.25% | 147.6만 |
|---|
| 2026.03.30 | ₩3,488 | ₩3,622 | ₩3,421 | ₩3,448 | -1.15% | 245.8만 |
|---|
| 2026.03.27 | ₩3,127 | ₩3,475 | ₩3,127 | ₩3,461 | +10.68% | 223.2만 |
|---|
| 2026.03.26 | ₩3,047 | ₩3,194 | ₩3,047 | ₩3,140 | +3.07% | 178.5만 |
|---|
| 2026.03.25 | ₩3,140 | ₩3,181 | ₩3,034 | ₩3,087 | -1.70% | 110.3만 |
|---|
| 2026.03.24 | ₩2,927 | ₩3,140 | ₩2,927 | ₩3,100 | +5.94% | 186.9만 |
|---|
| 2026.03.23 | ₩2,846 | ₩3,020 | ₩2,820 | ₩2,953 | +3.76% | 170.3만 |
|---|
| 2026.03.20 | ₩2,833 | ₩2,887 | ₩2,793 | ₩2,833 | 0.00% | 268.1만 |
|---|
| 2026.03.19 | ₩2,887 | ₩2,913 | ₩2,726 | ₩2,833 | -1.85% | 293.4만 |
|---|
| 2026.03.18 | ₩2,887 | ₩2,927 | ₩2,833 | ₩2,873 | -0.46% | 99.4만 |
|---|
| 2026.03.17 | ₩2,887 | ₩2,927 | ₩2,860 | ₩2,900 | +0.46% | 129.6만 |
|---|
| 2026.03.16 | ₩2,913 | ₩2,953 | ₩2,820 | ₩2,846 | -2.29% | 120.3만 |
|---|
| 2026.03.13 | ₩2,900 | ₩2,993 | ₩2,873 | ₩2,913 | +0.46% | 89만 |
|---|
| 2026.03.12 | ₩2,913 | ₩2,953 | ₩2,846 | ₩2,913 | 0.00% | 94.4만 |
|---|
| 2026.03.11 | ₩2,993 | ₩3,034 | ₩2,913 | ₩2,940 | -1.79% | 104.7만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,140 | ₩2,993 | ₩2,993 | -3.45% | 93.5만 |
|---|
| 2026.03.09 | ₩3,181 | ₩3,247 | ₩3,100 | ₩3,127 | -1.68% | 98.3만 |
|---|
| 2026.03.06 | ₩3,100 | ₩3,221 | ₩3,087 | ₩3,181 | +2.59% | 155.5만 |
|---|
| 2026.03.05 | ₩3,087 | ₩3,234 | ₩3,060 | ₩3,154 | +2.16% | 128.6만 |
|---|
| 2026.03.04 | ₩3,007 | ₩3,167 | ₩3,007 | ₩3,100 | +3.11% | 168.1만 |
|---|
| 2026.03.03 | ₩3,007 | ₩3,034 | ₩2,900 | ₩2,967 | -1.33% | 126.5만 |
|---|
| 2026.03.02 | ₩3,047 | ₩3,114 | ₩3,007 | ₩3,060 | +0.44% | 127.9만 |
|---|
| 2026.02.27 | ₩3,114 | ₩3,181 | ₩3,007 | ₩3,020 | -3.00% | 171.9만 |
|---|
| 2026.02.26 | ₩3,167 | ₩3,181 | ₩3,087 | ₩3,140 | -0.84% | 109.7만 |
|---|
| 2026.02.25 | ₩3,394 | ₩3,394 | ₩3,087 | ₩3,194 | -5.91% | 143.5만 |
|---|
| 2026.02.24 | ₩3,421 | ₩3,488 | ₩3,394 | ₩3,394 | -0.78% | 100.2만 |
|---|
| 2026.02.23 | ₩3,461 | ₩3,501 | ₩3,381 | ₩3,408 | -1.54% | 100.4만 |
|---|
| 2026.02.20 | ₩3,501 | ₩3,555 | ₩3,461 | ₩3,488 | -0.38% | 70.9만 |
|---|
| 2026.02.19 | ₩3,528 | ₩3,568 | ₩3,461 | ₩3,515 | -0.38% | 92.9만 |
|---|
| 2026.02.18 | ₩3,501 | ₩3,581 | ₩3,475 | ₩3,528 | +0.76% | 103.3만 |
|---|
| 2026.02.17 | ₩3,515 | ₩3,555 | ₩3,434 | ₩3,475 | -1.14% | 102.6만 |
|---|
| 2026.02.13 | ₩3,408 | ₩3,595 | ₩3,408 | ₩3,528 | +3.53% | 84.3만 |
|---|
| 2026.02.12 | ₩3,501 | ₩3,555 | ₩3,408 | ₩3,421 | -2.29% | 103.4만 |
|---|
| 2026.02.11 | ₩3,488 | ₩3,595 | ₩3,475 | ₩3,515 | +0.77% | 110.4만 |
|---|
| 2026.02.10 | ₩3,622 | ₩3,635 | ₩3,448 | ₩3,448 | -4.80% | 117.9만 |
|---|
| 2026.02.09 | ₩3,675 | ₩3,688 | ₩3,595 | ₩3,635 | -1.09% | 103.5만 |
|---|
| 2026.02.06 | ₩3,394 | ₩3,795 | ₩3,394 | ₩3,675 | +8.27% | 283.4만 |
|---|
| 2026.02.05 | ₩3,114 | ₩3,421 | ₩3,087 | ₩3,368 | +8.15% | 357.8만 |
|---|
| 2026.02.04 | ₩3,007 | ₩3,181 | ₩2,953 | ₩3,167 | +5.33% | 183.9만 |
|---|
| 2026.02.03 | ₩2,953 | ₩3,034 | ₩2,927 | ₩3,007 | +1.81% | 111만 |
|---|
| 2026.02.02 | ₩2,887 | ₩3,020 | ₩2,887 | ₩2,940 | +1.85% | 134.1만 |
|---|
| 2026.01.30 | ₩2,967 | ₩3,020 | ₩2,860 | ₩2,940 | -0.90% | 130.3만 |
|---|
| 2026.01.29 | ₩3,007 | ₩3,114 | ₩2,940 | ₩3,007 | 0.00% | 142.1만 |
|---|
| 2026.01.28 | ₩3,074 | ₩3,100 | ₩2,967 | ₩2,980 | -3.04% | 59.7만 |
|---|
| 2026.01.27 | ₩2,940 | ₩3,114 | ₩2,927 | ₩3,060 | +4.09% | 98.5만 |
|---|
| 2026.01.26 | ₩3,114 | ₩3,114 | ₩2,913 | ₩2,940 | -5.58% | 75.9만 |
|---|
| 2026.01.23 | ₩3,047 | ₩3,167 | ₩3,020 | ₩3,100 | +1.75% | 136.9만 |
|---|
| 2026.01.22 | ₩2,967 | ₩3,060 | ₩2,953 | ₩3,047 | +2.70% | 89.2만 |
|---|
| 2026.01.21 | ₩2,860 | ₩3,007 | ₩2,860 | ₩2,967 | +3.74% | 147.2만 |
|---|
| 2026.01.20 | ₩2,940 | ₩2,980 | ₩2,860 | ₩2,860 | -2.73% | 116.8만 |
|---|
| 2026.01.16 | ₩2,940 | ₩2,993 | ₩2,900 | ₩2,967 | +0.91% | 109만 |
|---|
| 2026.01.15 | ₩2,993 | ₩3,007 | ₩2,940 | ₩2,940 | -1.79% | 79.2만 |
|---|
| 2026.01.14 | ₩2,980 | ₩3,074 | ₩2,953 | ₩3,007 | +0.90% | 98.2만 |
|---|
| 2026.01.13 | ₩2,873 | ₩2,967 | ₩2,873 | ₩2,953 | +2.79% | 84.2만 |
|---|
| 2026.01.12 | ₩2,846 | ₩2,887 | ₩2,780 | ₩2,873 | +0.94% | 104.3만 |
|---|
| 2026.01.09 | ₩2,927 | ₩2,980 | ₩2,820 | ₩2,846 | -2.74% | 92.3만 |
|---|
| 2026.01.08 | ₩2,873 | ₩2,953 | ₩2,873 | ₩2,913 | +1.40% | 93.2만 |
|---|
| 2026.01.07 | ₩2,900 | ₩2,953 | ₩2,833 | ₩2,873 | -0.92% | 82.5만 |
|---|
| 2026.01.06 | ₩2,913 | ₩2,953 | ₩2,860 | ₩2,887 | -0.92% | 98.8만 |
|---|
| 2026.01.05 | ₩2,913 | ₩2,993 | ₩2,820 | ₩2,927 | +0.46% | 141.5만 |
|---|
| 2026.01.02 | ₩2,833 | ₩2,927 | ₩2,793 | ₩2,887 | +1.89% | 104.4만 |
|---|
| 2025.12.31 | ₩2,806 | ₩2,820 | ₩2,766 | ₩2,806 | 0.00% | 130.4만 |
|---|
| 2025.12.30 | ₩2,860 | ₩2,900 | ₩2,806 | ₩2,806 | -1.87% | 90.4만 |
|---|
| 2025.12.29 | ₩2,873 | ₩2,913 | ₩2,846 | ₩2,860 | -0.47% | 93.3만 |
|---|
| 2025.12.26 | ₩2,940 | ₩2,967 | ₩2,873 | ₩2,900 | -1.36% | 129.3만 |
|---|
| 2025.12.24 | ₩2,900 | ₩2,980 | ₩2,873 | ₩2,967 | +2.30% | 57.2만 |
|---|
| 2025.12.23 | ₩2,980 | ₩3,020 | ₩2,873 | ₩2,900 | -2.69% | 157.8만 |
|---|
| 2025.12.22 | ₩2,993 | ₩3,060 | ₩2,993 | ₩2,993 | 0.00% | 88.4만 |
|---|
| 2025.12.19 | ₩2,993 | ₩3,047 | ₩2,940 | ₩2,980 | -0.45% | 233.4만 |
|---|
| 2025.12.18 | ₩3,007 | ₩3,060 | ₩2,993 | ₩3,007 | 0.00% | 88.5만 |
|---|
| 2025.12.17 | ₩3,034 | ₩3,114 | ₩2,993 | ₩3,007 | -0.88% | 89.7만 |
|---|
| 2025.12.16 | ₩2,993 | ₩3,047 | ₩2,980 | ₩3,034 | +1.34% | 119.7만 |
|---|
| 2025.12.15 | ₩3,034 | ₩3,060 | ₩2,980 | ₩3,020 | -0.44% | 111.1만 |
|---|
| 2025.12.12 | ₩3,114 | ₩3,154 | ₩3,020 | ₩3,020 | -3.00% | 97.1만 |
|---|
| 2025.12.11 | ₩3,074 | ₩3,140 | ₩3,047 | ₩3,114 | +1.30% | 119.3만 |
|---|
| 2025.12.10 | ₩3,020 | ₩3,127 | ₩2,967 | ₩3,100 | +2.65% | 138만 |
|---|
| 2025.12.09 | ₩2,980 | ₩3,060 | ₩2,967 | ₩3,047 | +2.24% | 85.3만 |
|---|
| 2025.12.08 | ₩3,060 | ₩3,060 | ₩2,967 | ₩2,980 | -2.62% | 58.5만 |
|---|
| 2025.12.05 | ₩3,140 | ₩3,181 | ₩3,047 | ₩3,060 | -2.55% | 87.6만 |
|---|
| 2025.12.04 | ₩3,047 | ₩3,154 | ₩3,020 | ₩3,140 | +3.07% | 85.8만 |
|---|
| 2025.12.03 | ₩2,980 | ₩3,100 | ₩2,980 | ₩3,074 | +3.14% | 101만 |
|---|
| 2025.12.02 | ₩2,927 | ₩2,980 | ₩2,887 | ₩2,980 | +1.83% | 92.6만 |
|---|
| 2025.12.01 | ₩2,873 | ₩3,007 | ₩2,846 | ₩2,940 | +2.33% | 145.1만 |
|---|
| 2025.11.28 | ₩2,860 | ₩2,940 | ₩2,846 | ₩2,913 | +1.87% | 80.1만 |
|---|
| 2025.11.26 | ₩2,820 | ₩2,873 | ₩2,806 | ₩2,873 | +1.90% | 114만 |
|---|
| 2025.11.25 | ₩2,860 | ₩2,860 | ₩2,780 | ₩2,846 | -0.47% | 97.6만 |
|---|
| 2025.11.24 | ₩2,846 | ₩2,900 | ₩2,793 | ₩2,860 | +0.47% | 144.2만 |
|---|
| 2025.11.21 | ₩2,820 | ₩2,927 | ₩2,793 | ₩2,873 | +1.90% | 192.4만 |
|---|
| 2025.11.20 | ₩2,940 | ₩3,007 | ₩2,806 | ₩2,820 | -4.09% | 134.2만 |
|---|
| 2025.11.19 | ₩2,900 | ₩2,927 | ₩2,846 | ₩2,873 | -0.92% | 91.3만 |
|---|
| 2025.11.18 | ₩2,887 | ₩2,940 | ₩2,820 | ₩2,940 | +1.85% | 155.7만 |
|---|
| 2025.11.17 | ₩2,953 | ₩2,980 | ₩2,846 | ₩2,887 | -2.26% | 122.6만 |
|---|
| 2025.11.14 | ₩2,940 | ₩3,007 | ₩2,913 | ₩2,967 | +0.91% | 120.7만 |
|---|
| 2025.11.13 | ₩2,967 | ₩3,060 | ₩2,940 | ₩2,967 | 0.00% | 152.1만 |
|---|
| 2025.11.12 | ₩3,047 | ₩3,060 | ₩2,967 | ₩3,007 | -1.32% | 119.1만 |
|---|
| 2025.11.11 | ₩3,127 | ₩3,167 | ₩3,034 | ₩3,047 | -2.56% | 106.9만 |
|---|
| 2025.11.10 | ₩3,234 | ₩3,274 | ₩3,114 | ₩3,140 | -2.89% | 131.2만 |
|---|
| 2025.11.07 | ₩2,940 | ₩3,194 | ₩2,913 | ₩3,194 | +8.64% | 167.1만 |
|---|
| 2025.11.06 | ₩3,100 | ₩3,127 | ₩2,967 | ₩2,993 | -3.45% | 155.5만 |
|---|
| 2025.11.05 | ₩3,622 | ₩3,675 | ₩2,913 | ₩3,127 | -13.65% | 471.5만 |
|---|
| 2025.11.04 | ₩3,755 | ₩3,822 | ₩3,675 | ₩3,715 | -1.07% | 148.1만 |
|---|
| 2025.11.03 | ₩3,849 | ₩3,889 | ₩3,755 | ₩3,862 | +0.35% | 125.3만 |
|---|
| 2025.10.31 | ₩3,809 | ₩3,849 | ₩3,769 | ₩3,822 | +0.35% | 107.5만 |
|---|
| 2025.10.30 | ₩3,755 | ₩3,862 | ₩3,755 | ₩3,782 | +0.71% | 94.4만 |
|---|
| 2025.10.29 | ₩3,875 | ₩4,009 | ₩3,782 | ₩3,822 | -1.38% | 150.3만 |
|---|
| 2025.10.28 | ₩3,956 | ₩4,009 | ₩3,916 | ₩3,916 | -1.01% | 110.4만 |
|---|
| 2025.10.27 | ₩4,143 | ₩4,156 | ₩3,982 | ₩3,996 | -3.55% | 124.6만 |
|---|
| 2025.10.24 | ₩3,875 | ₩4,103 | ₩3,862 | ₩4,089 | +5.52% | 213.1만 |
|---|
| 2025.10.23 | ₩3,715 | ₩3,875 | ₩3,715 | ₩3,822 | +2.88% | 81.6만 |
|---|
| 2025.10.22 | ₩3,728 | ₩3,782 | ₩3,581 | ₩3,688 | -1.08% | 125.1만 |
|---|
| 2025.10.21 | ₩3,822 | ₩3,822 | ₩3,648 | ₩3,728 | -2.45% | 98.5만 |
|---|
| 2025.10.20 | ₩3,702 | ₩3,849 | ₩3,622 | ₩3,849 | +3.97% | 139.4만 |
|---|
| 2025.10.17 | ₩3,728 | ₩3,769 | ₩3,595 | ₩3,635 | -2.51% | 148.2만 |
|---|
| 2025.10.16 | ₩3,942 | ₩4,009 | ₩3,782 | ₩3,795 | -3.73% | 159.3만 |
|---|
| 2025.10.15 | ₩3,929 | ₩4,009 | ₩3,862 | ₩3,902 | -0.68% | 194.3만 |
|---|
| 2025.10.14 | ₩3,635 | ₩3,849 | ₩3,595 | ₩3,835 | +5.51% | 163.4만 |
|---|
| 2025.10.13 | ₩3,475 | ₩3,702 | ₩3,461 | ₩3,702 | +6.54% | 195.5만 |
|---|
| 2025.10.10 | ₩3,475 | ₩3,541 | ₩3,368 | ₩3,394 | -2.31% | 127.4만 |
|---|