시장 데이터를 불러오는 중
전체 종목
클렌 과거 주가
Clene Inc. - Common Stock · CLNN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clene Inc. - Common Stock · CLNN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,117 | ₩5,291 | ₩5,077 | ₩5,157 | +0.78% | 4.8만 |
| 2026.10.08 | ₩5,264 | ₩5,291 | ₩5,037 | ₩5,184 | -1.52% | 8.2만 |
| 2026.10.07 | ₩5,144 | ₩5,358 | ₩4,957 | ₩5,237 | +1.82% | 4.1만 |
| 2026.10.06 | ₩5,237 | ₩5,398 | ₩5,077 | ₩5,171 | -1.28% | 4.5만 |
| 2026.10.05 | ₩5,465 | ₩5,491 | ₩5,077 | ₩5,224 | -4.40% | 27.8만 |
| 2026.10.02 | ₩5,451 | ₩5,571 | ₩5,304 | ₩5,451 | 0.00% | 6.2만 |
| 2026.10.01 | ₩5,478 | ₩5,545 | ₩5,344 | ₩5,371 | -1.95% | 10만 |
| 2026.09.30 | ₩5,531 | ₩5,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,451 |
| -1.45% |
| 5.2만 |
| 2026.09.29 | ₩5,478 | ₩5,692 | ₩5,424 | ₩5,478 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩5,665 | ₩5,839 | ₩5,358 | ₩5,424 | -4.25% | 9.2만 |
|---|
| 2026.09.25 | ₩5,545 | ₩5,999 | ₩5,505 | ₩5,745 | +3.61% | 13.6만 |
|---|
| 2026.09.24 | ₩5,705 | ₩5,852 | ₩5,465 | ₩5,625 | -1.41% | 4.8만 |
|---|
| 2026.09.23 | ₩5,825 | ₩5,932 | ₩5,545 | ₩5,732 | -1.61% | 7.5만 |
|---|
| 2026.09.22 | ₩6,026 | ₩6,280 | ₩5,705 | ₩5,852 | -2.88% | 13.6만 |
|---|
| 2026.09.21 | ₩5,879 | ₩6,280 | ₩5,879 | ₩6,066 | +3.18% | 10.9만 |
|---|
| 2026.09.18 | ₩5,558 | ₩5,932 | ₩5,411 | ₩5,812 | +4.57% | 19.1만 |
|---|
| 2026.09.17 | ₩5,157 | ₩5,652 | ₩5,090 | ₩5,545 | +7.51% | 13.9만 |
|---|
| 2026.09.16 | ₩5,411 | ₩5,839 | ₩5,131 | ₩5,157 | -4.69% | 25.6만 |
|---|
| 2026.09.15 | ₩4,342 | ₩5,585 | ₩4,342 | ₩5,371 | +23.69% | 47.9만 |
|---|
| 2026.09.14 | ₩4,770 | ₩4,970 | ₩4,356 | ₩4,382 | -8.12% | 14.1만 |
|---|
| 2026.09.11 | ₩4,970 | ₩5,024 | ₩4,703 | ₩4,770 | -4.03% | 12.5만 |
|---|
| 2026.09.10 | ₩4,903 | ₩5,251 | ₩4,823 | ₩4,877 | -0.54% | 11.3만 |
|---|
| 2026.09.09 | ₩4,903 | ₩5,131 | ₩4,650 | ₩4,970 | +1.36% | 15.9만 |
|---|
| 2026.09.08 | ₩5,104 | ₩5,104 | ₩4,810 | ₩4,837 | -5.24% | 25.3만 |
|---|
| 2026.09.04 | ₩5,237 | ₩5,344 | ₩4,970 | ₩5,144 | -1.79% | 12.3만 |
|---|
| 2026.09.03 | ₩5,585 | ₩5,638 | ₩5,010 | ₩5,344 | -4.31% | 14.5만 |
|---|
| 2026.09.02 | ₩5,478 | ₩5,718 | ₩5,184 | ₩5,558 | +1.46% | 10.8만 |
|---|
| 2026.09.01 | ₩5,638 | ₩5,905 | ₩5,371 | ₩5,491 | -2.61% | 15.9만 |
|---|
| 2026.08.31 | ₩5,759 | ₩5,772 | ₩5,491 | ₩5,718 | -0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩5,919 | ₩6,333 | ₩5,571 | ₩5,652 | -4.51% | 6만 |
|---|
| 2026.08.27 | ₩6,239 | ₩6,413 | ₩5,879 | ₩5,972 | -4.28% | 3.3만 |
|---|
| 2026.08.26 | ₩5,919 | ₩6,346 | ₩5,692 | ₩6,213 | +4.97% | 9만 |
|---|
| 2026.08.25 | ₩5,972 | ₩6,119 | ₩5,612 | ₩5,932 | -0.67% | 11.2만 |
|---|
| 2026.08.24 | ₩5,759 | ₩6,052 | ₩5,665 | ₩5,932 | +3.02% | 3.7만 |
|---|
| 2026.08.21 | ₩5,879 | ₩5,892 | ₩5,518 | ₩5,772 | -1.82% | 2.9만 |
|---|
| 2026.08.20 | ₩5,665 | ₩5,839 | ₩5,478 | ₩5,839 | +3.07% | 2.3만 |
|---|
| 2026.08.19 | ₩5,585 | ₩5,799 | ₩5,478 | ₩5,598 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩5,598 | ₩5,972 | ₩5,451 | ₩5,465 | -2.39% | 7.3만 |
|---|
| 2026.08.17 | ₩5,531 | ₩5,879 | ₩5,478 | ₩5,612 | +1.45% | 5.9만 |
|---|
| 2026.08.14 | ₩5,558 | ₩5,678 | ₩5,478 | ₩5,531 | -0.48% | 5.9만 |
|---|
| 2026.08.13 | ₩5,545 | ₩5,638 | ₩5,358 | ₩5,598 | +0.96% | 7.2만 |
|---|
| 2026.08.12 | ₩5,852 | ₩5,959 | ₩5,291 | ₩5,438 | -7.08% | 16.6만 |
|---|
| 2026.08.11 | ₩6,761 | ₩6,827 | ₩5,812 | ₩5,839 | -13.64% | 26.5만 |
|---|
| 2026.08.10 | ₩7,081 | ₩7,148 | ₩5,531 | ₩6,894 | -2.64% | 30.1만 |
|---|
| 2026.08.07 | ₩7,175 | ₩7,442 | ₩7,041 | ₩7,055 | -1.68% | 5만 |
|---|
| 2026.08.06 | ₩7,215 | ₩7,429 | ₩7,095 | ₩7,135 | -1.11% | 2.2만 |
|---|
| 2026.08.05 | ₩7,215 | ₩7,322 | ₩7,028 | ₩7,188 | -0.37% | 4.7만 |
|---|
| 2026.08.04 | ₩7,121 | ₩7,242 | ₩6,988 | ₩7,055 | -0.94% | 4.6만 |
|---|
| 2026.08.03 | ₩6,694 | ₩7,095 | ₩6,694 | ₩6,934 | +3.59% | 2.7만 |
|---|
| 2026.07.31 | ₩6,734 | ₩7,255 | ₩6,600 | ₩6,707 | -0.40% | 3.4만 |
|---|
| 2026.07.30 | ₩6,386 | ₩6,854 | ₩6,386 | ₩6,734 | +5.44% | 3.7만 |
|---|
| 2026.07.29 | ₩6,507 | ₩6,734 | ₩6,186 | ₩6,306 | -3.08% | 14.1만 |
|---|
| 2026.07.28 | ₩7,215 | ₩7,215 | ₩6,533 | ₩6,667 | -7.59% | 9.2만 |
|---|
| 2026.07.27 | ₩7,201 | ₩7,308 | ₩7,068 | ₩7,295 | +1.30% | 2.8만 |
|---|
| 2026.07.24 | ₩7,348 | ₩7,348 | ₩7,095 | ₩7,201 | -2.00% | 4.8만 |
|---|
| 2026.07.23 | ₩7,656 | ₩7,870 | ₩7,282 | ₩7,322 | -4.36% | 8.6만 |
|---|
| 2026.07.22 | ₩7,870 | ₩7,963 | ₩7,562 | ₩7,776 | -1.19% | 4.3만 |
|---|
| 2026.07.21 | ₩7,682 | ₩7,963 | ₩7,602 | ₩7,816 | +1.74% | 7.3만 |
|---|
| 2026.07.20 | ₩7,816 | ₩8,043 | ₩7,642 | ₩7,656 | -2.05% | 4만 |
|---|
| 2026.07.17 | ₩7,469 | ₩8,043 | ₩7,442 | ₩7,910 | +5.90% | 8.3만 |
|---|
| 2026.07.16 | ₩8,190 | ₩8,190 | ₩7,455 | ₩7,602 | -7.18% | 9.7만 |
|---|
| 2026.07.15 | ₩8,230 | ₩8,591 | ₩8,043 | ₩8,043 | -2.27% | 5.4만 |
|---|
| 2026.07.14 | ₩8,337 | ₩8,751 | ₩8,244 | ₩8,270 | -0.80% | 7.3만 |
|---|
| 2026.07.13 | ₩8,404 | ₩8,538 | ₩8,137 | ₩8,538 | +1.59% | 7.3만 |
|---|
| 2026.07.10 | ₩8,391 | ₩8,524 | ₩8,057 | ₩8,377 | -0.16% | 3.4만 |
|---|
| 2026.07.09 | ₩8,217 | ₩8,538 | ₩8,177 | ₩8,351 | +1.63% | 5만 |
|---|
| 2026.07.08 | ₩8,030 | ₩8,297 | ₩8,016 | ₩8,123 | +1.16% | 4.1만 |
|---|
| 2026.07.07 | ₩8,150 | ₩8,230 | ₩7,789 | ₩8,177 | +0.33% | 7.2만 |
|---|
| 2026.07.06 | ₩8,110 | ₩8,324 | ₩7,963 | ₩8,030 | -0.99% | 4.1만 |
|---|
| 2026.07.02 | ₩8,284 | ₩8,578 | ₩8,057 | ₩8,150 | -1.61% | 3만 |
|---|
| 2026.07.01 | ₩8,177 | ₩8,404 | ₩8,083 | ₩8,190 | +0.16% | 3.8만 |
|---|
| 2026.06.30 | ₩8,444 | ₩8,524 | ₩8,057 | ₩8,230 | -2.53% | 7.6만 |
|---|
| 2026.06.29 | ₩8,190 | ₩8,591 | ₩8,123 | ₩8,471 | +3.43% | 10.6만 |
|---|
| 2026.06.26 | ₩7,776 | ₩8,123 | ₩7,495 | ₩8,097 | +4.12% | 10.4만 |
|---|
| 2026.06.25 | ₩7,549 | ₩8,123 | ₩7,482 | ₩7,736 | +2.48% | 10.6만 |
|---|
| 2026.06.24 | ₩7,602 | ₩7,816 | ₩7,509 | ₩7,669 | +0.88% | 4.4만 |
|---|
| 2026.06.23 | ₩7,776 | ₩8,163 | ₩7,495 | ₩7,709 | -0.86% | 5.7만 |
|---|
| 2026.06.22 | ₩8,123 | ₩8,631 | ₩7,749 | ₩7,870 | -3.13% | 20.4만 |
|---|
| 2026.06.18 | ₩7,816 | ₩8,110 | ₩7,749 | ₩8,030 | +2.74% | 6.6만 |
|---|
| 2026.06.17 | ₩7,669 | ₩8,204 | ₩7,616 | ₩7,923 | +3.31% | 7.5만 |
|---|
| 2026.06.16 | ₩7,602 | ₩7,950 | ₩7,348 | ₩7,816 | +2.81% | 19만 |
|---|
| 2026.06.15 | ₩8,003 | ₩8,097 | ₩7,682 | ₩7,709 | -3.67% | 6.4만 |
|---|
| 2026.06.12 | ₩7,375 | ₩7,870 | ₩7,228 | ₩7,803 | +5.80% | 7.9만 |
|---|
| 2026.06.11 | ₩7,375 | ₩7,455 | ₩7,228 | ₩7,389 | +0.18% | 7.2만 |
|---|
| 2026.06.10 | ₩7,402 | ₩7,602 | ₩7,095 | ₩7,348 | -0.72% | 12.5만 |
|---|
| 2026.06.09 | ₩7,135 | ₩7,642 | ₩7,014 | ₩7,442 | +4.31% | 10.4만 |
|---|
| 2026.06.08 | ₩7,389 | ₩7,602 | ₩7,068 | ₩7,121 | -3.62% | 8.7만 |
|---|
| 2026.06.05 | ₩7,709 | ₩7,709 | ₩7,188 | ₩7,282 | -5.55% | 11.5만 |
|---|
| 2026.06.04 | ₩7,736 | ₩8,016 | ₩7,549 | ₩7,776 | +0.52% | 6만 |
|---|
| 2026.06.03 | ₩7,816 | ₩7,843 | ₩7,402 | ₩7,696 | -1.54% | 11.8만 |
|---|
| 2026.06.02 | ₩8,190 | ₩8,337 | ₩7,682 | ₩7,843 | -4.24% | 15.5만 |
|---|
| 2026.06.01 | ₩8,751 | ₩8,751 | ₩7,963 | ₩8,163 | -6.72% | 16.3만 |
|---|
| 2026.05.29 | ₩8,845 | ₩8,952 | ₩8,604 | ₩8,765 | -0.91% | 7.7만 |
|---|
| 2026.05.28 | ₩8,938 | ₩9,005 | ₩8,578 | ₩8,952 | +0.15% | 13.1만 |
|---|
| 2026.05.27 | ₩8,791 | ₩9,032 | ₩8,644 | ₩8,938 | +1.67% | 9.5만 |
|---|
| 2026.05.26 | ₩8,925 | ₩9,045 | ₩8,524 | ₩8,778 | -1.65% | 10.5만 |
|---|
| 2026.05.22 | ₩9,152 | ₩9,219 | ₩8,751 | ₩8,952 | -2.19% | 10.7만 |
|---|
| 2026.05.21 | ₩9,139 | ₩9,259 | ₩8,778 | ₩9,099 | -0.44% | 13.2만 |
|---|
| 2026.05.20 | ₩8,497 | ₩9,219 | ₩8,444 | ₩9,219 | +8.49% | 11.7만 |
|---|
| 2026.05.19 | ₩9,045 | ₩9,166 | ₩8,431 | ₩8,524 | -5.76% | 16만 |
|---|
| 2026.05.18 | ₩9,633 | ₩9,633 | ₩8,818 | ₩9,072 | -5.83% | 14.2만 |
|---|
| 2026.05.15 | ₩9,072 | ₩9,847 | ₩8,965 | ₩9,540 | +5.15% | 15.2만 |
|---|
| 2026.05.14 | ₩8,431 | ₩9,740 | ₩8,030 | ₩9,419 | +11.73% | 27.2만 |
|---|
| 2026.05.13 | ₩8,497 | ₩8,725 | ₩8,163 | ₩8,685 | +2.20% | 16.1만 |
|---|
| 2026.05.12 | ₩8,618 | ₩8,845 | ₩7,843 | ₩8,685 | +0.78% | 43.6만 |
|---|
| 2026.05.11 | ₩9,727 | ₩10,301 | ₩8,685 | ₩8,685 | -10.71% | 38.1만 |
|---|
| 2026.05.08 | ₩9,967 | ₩9,967 | ₩9,312 | ₩9,727 | -2.41% | 18.4만 |
|---|
| 2026.05.07 | ₩9,459 | ₩10,034 | ₩9,099 | ₩9,874 | +4.38% | 43.9만 |
|---|
| 2026.05.06 | ₩8,831 | ₩10,021 | ₩8,818 | ₩9,566 | +8.32% | 54.5만 |
|---|
| 2026.05.05 | ₩9,740 | ₩9,914 | ₩8,751 | ₩8,791 | -9.74% | 131.3만 |
|---|
| 2026.05.04 | ₩9,981 | ₩11,584 | ₩8,431 | ₩10,809 | +8.30% | 2220.2만 |
|---|
| 2026.05.01 | ₩8,297 | ₩8,297 | ₩7,602 | ₩8,204 | -1.13% | 6.3만 |
|---|
| 2026.04.30 | ₩7,843 | ₩8,337 | ₩7,829 | ₩8,230 | +4.94% | 5.9만 |
|---|
| 2026.04.29 | ₩7,963 | ₩8,150 | ₩6,881 | ₩7,749 | -2.68% | 13.1만 |
|---|
| 2026.04.28 | ₩8,070 | ₩8,297 | ₩7,816 | ₩7,816 | -3.15% | 2.6만 |
|---|
| 2026.04.27 | ₩7,910 | ₩8,444 | ₩7,763 | ₩8,097 | +2.36% | 5.6만 |
|---|
| 2026.04.24 | ₩8,177 | ₩8,270 | ₩7,776 | ₩7,896 | -3.43% | 5.5만 |
|---|
| 2026.04.23 | ₩8,725 | ₩8,872 | ₩8,163 | ₩8,217 | -5.82% | 9.2만 |
|---|
| 2026.04.22 | ₩8,671 | ₩9,580 | ₩8,578 | ₩8,778 | +1.23% | 8.1만 |
|---|
| 2026.04.21 | ₩8,230 | ₩8,965 | ₩7,923 | ₩8,444 | +2.60% | 15만 |
|---|
| 2026.04.20 | ₩8,377 | ₩8,538 | ₩8,070 | ₩8,217 | -1.91% | 6.7만 |
|---|
| 2026.04.17 | ₩8,644 | ₩8,992 | ₩8,391 | ₩8,431 | -2.47% | 6.9만 |
|---|
| 2026.04.16 | ₩8,431 | ₩8,831 | ₩8,417 | ₩8,484 | +0.63% | 6.4만 |
|---|
| 2026.04.15 | ₩8,952 | ₩9,085 | ₩8,324 | ₩8,484 | -5.22% | 6.1만 |
|---|
| 2026.04.14 | ₩8,644 | ₩9,085 | ₩8,644 | ₩8,925 | +3.25% | 5.4만 |
|---|
| 2026.04.13 | ₩8,070 | ₩8,938 | ₩8,030 | ₩8,658 | +7.28% | 5만 |
|---|
| 2026.04.10 | ₩8,538 | ₩8,564 | ₩7,910 | ₩8,163 | -4.38% | 3.5만 |
|---|
| 2026.04.09 | ₩8,524 | ₩8,604 | ₩8,217 | ₩8,471 | -0.63% | 6.4만 |
|---|
| 2026.04.08 | ₩8,685 | ₩9,072 | ₩8,204 | ₩8,551 | -1.54% | 12.2만 |
|---|
| 2026.04.07 | ₩7,616 | ₩8,457 | ₩7,415 | ₩8,364 | +9.82% | 8.1만 |
|---|
| 2026.04.06 | ₩6,921 | ₩8,324 | ₩6,814 | ₩7,696 | +11.20% | 19.3만 |
|---|
| 2026.04.02 | ₩6,333 | ₩6,961 | ₩5,946 | ₩6,841 | +8.02% | 10.8만 |
|---|
| 2026.04.01 | ₩6,574 | ₩6,854 | ₩6,493 | ₩6,533 | -0.61% | 3.2만 |
|---|
| 2026.03.31 | ₩6,533 | ₩6,747 | ₩6,280 | ₩6,587 | +0.82% | 14.4만 |
|---|
| 2026.03.30 | ₩6,293 | ₩7,161 | ₩6,266 | ₩6,440 | +2.34% | 13.4만 |
|---|
| 2026.03.27 | ₩7,095 | ₩7,322 | ₩6,106 | ₩6,293 | -11.30% | 17.6만 |
|---|
| 2026.03.26 | ₩7,242 | ₩7,562 | ₩7,068 | ₩7,201 | -0.55% | 7만 |
|---|
| 2026.03.25 | ₩7,656 | ₩7,963 | ₩7,081 | ₩7,322 | -4.36% | 6.9만 |
|---|
| 2026.03.24 | ₩7,535 | ₩7,990 | ₩7,469 | ₩7,656 | +1.60% | 6.7만 |
|---|
| 2026.03.23 | ₩7,282 | ₩7,749 | ₩6,974 | ₩7,576 | +4.04% | 6.4만 |
|---|
| 2026.03.20 | ₩8,190 | ₩8,190 | ₩6,961 | ₩7,121 | -13.05% | 15.2만 |
|---|
| 2026.03.19 | ₩8,751 | ₩9,005 | ₩7,816 | ₩7,843 | -10.38% | 12.7만 |
|---|
| 2026.03.18 | ₩8,230 | ₩8,925 | ₩8,150 | ₩8,778 | +6.66% | 10만 |
|---|
| 2026.03.17 | ₩8,150 | ₩8,685 | ₩8,070 | ₩8,190 | +0.49% | 8.2만 |
|---|
| 2026.03.16 | ₩7,616 | ₩8,457 | ₩7,348 | ₩7,963 | +4.56% | 10.4만 |
|---|
| 2026.03.13 | ₩8,016 | ₩8,725 | ₩7,402 | ₩7,642 | -4.67% | 11.2만 |
|---|
| 2026.03.12 | ₩7,455 | ₩8,110 | ₩7,348 | ₩7,910 | +6.09% | 7.2만 |
|---|
| 2026.03.11 | ₩7,335 | ₩7,482 | ₩7,188 | ₩7,455 | +1.64% | 3.4만 |
|---|
| 2026.03.10 | ₩7,335 | ₩7,429 | ₩7,095 | ₩7,268 | -0.91% | 2.9만 |
|---|
| 2026.03.09 | ₩7,108 | ₩7,402 | ₩6,921 | ₩7,335 | +3.20% | 4.5만 |
|---|
| 2026.03.06 | ₩7,041 | ₩7,335 | ₩6,881 | ₩7,161 | +1.71% | 4.1만 |
|---|
| 2026.03.05 | ₩7,228 | ₩7,442 | ₩7,014 | ₩7,081 | -2.03% | 3.8만 |
|---|
| 2026.03.04 | ₩6,720 | ₩7,429 | ₩6,614 | ₩7,362 | +9.54% | 5.5만 |
|---|
| 2026.03.03 | ₩6,734 | ₩6,948 | ₩6,413 | ₩6,720 | -0.20% | 8만 |
|---|
| 2026.03.02 | ₩6,680 | ₩7,215 | ₩6,627 | ₩7,001 | +4.80% | 9.4만 |
|---|
| 2026.02.27 | ₩7,028 | ₩7,335 | ₩6,627 | ₩6,988 | -0.57% | 7.5만 |
|---|
| 2026.02.26 | ₩6,720 | ₩7,282 | ₩6,400 | ₩7,161 | +6.56% | 7.1만 |
|---|
| 2026.02.25 | ₩6,747 | ₩7,041 | ₩6,547 | ₩6,627 | -1.78% | 5.9만 |
|---|
| 2026.02.24 | ₩6,052 | ₩6,734 | ₩5,879 | ₩6,734 | +11.26% | 17.2만 |
|---|
| 2026.02.23 | ₩6,213 | ₩6,614 | ₩5,999 | ₩6,133 | -1.29% | 8만 |
|---|
| 2026.02.20 | ₩6,520 | ₩6,747 | ₩6,012 | ₩6,199 | -4.92% | 7.5만 |
|---|
| 2026.02.19 | ₩5,972 | ₩6,453 | ₩5,732 | ₩6,320 | +5.82% | 6.3만 |
|---|
| 2026.02.18 | ₩5,612 | ₩6,052 | ₩5,465 | ₩6,039 | +7.62% | 2.8만 |
|---|
| 2026.02.17 | ₩5,665 | ₩5,665 | ₩5,304 | ₩5,638 | -0.47% | 4.8만 |
|---|
| 2026.02.13 | ₩5,692 | ₩5,892 | ₩5,478 | ₩5,652 | -0.70% | 4.9만 |
|---|
| 2026.02.12 | ₩5,465 | ₩5,678 | ₩5,358 | ₩5,491 | +0.49% | 3.4만 |
|---|
| 2026.02.11 | ₩5,892 | ₩5,892 | ₩5,291 | ₩5,518 | -6.35% | 8.9만 |
|---|
| 2026.02.10 | ₩5,946 | ₩6,146 | ₩5,678 | ₩5,905 | -0.67% | 8.9만 |
|---|
| 2026.02.09 | ₩5,732 | ₩6,119 | ₩5,505 | ₩5,946 | +3.73% | 6만 |
|---|
| 2026.02.06 | ₩5,384 | ₩5,812 | ₩5,358 | ₩5,732 | +6.45% | 7.5만 |
|---|
| 2026.02.05 | ₩5,318 | ₩5,652 | ₩5,211 | ₩5,237 | -1.51% | 5만 |
|---|
| 2026.02.04 | ₩5,812 | ₩5,812 | ₩5,184 | ₩5,331 | -8.28% | 4만 |
|---|
| 2026.02.03 | ₩5,398 | ₩6,012 | ₩5,278 | ₩5,705 | +5.69% | 9.3만 |
|---|
| 2026.02.02 | ₩5,451 | ₩5,678 | ₩5,344 | ₩5,398 | -0.98% | 6.1만 |
|---|
| 2026.01.30 | ₩5,919 | ₩5,919 | ₩5,424 | ₩5,465 | -7.67% | 6.4만 |
|---|
| 2026.01.29 | ₩6,574 | ₩6,574 | ₩5,478 | ₩5,571 | -15.24% | 21.9만 |
|---|
| 2026.01.28 | ₩6,774 | ₩6,894 | ₩6,413 | ₩6,560 | -3.16% | 9.2만 |
|---|
| 2026.01.27 | ₩6,801 | ₩7,014 | ₩6,587 | ₩6,934 | +1.96% | 6.7만 |
|---|
| 2026.01.26 | ₩7,095 | ₩7,228 | ₩6,533 | ₩6,774 | -4.52% | 8.9만 |
|---|
| 2026.01.23 | ₩7,242 | ₩7,242 | ₩6,827 | ₩7,095 | -2.03% | 6.1만 |
|---|
| 2026.01.22 | ₩6,948 | ₩7,255 | ₩6,854 | ₩7,242 | +4.23% | 13.5만 |
|---|
| 2026.01.21 | ₩6,346 | ₩7,001 | ₩6,333 | ₩6,934 | +9.26% | 14.2만 |
|---|
| 2026.01.20 | ₩6,747 | ₩6,747 | ₩6,253 | ₩6,320 | -6.34% | 14.1만 |
|---|
| 2026.01.16 | ₩6,694 | ₩7,215 | ₩6,694 | ₩6,747 | +0.80% | 11만 |
|---|
| 2026.01.15 | ₩6,881 | ₩7,001 | ₩6,667 | ₩6,827 | -0.78% | 14.1만 |
|---|
| 2026.01.14 | ₩7,014 | ₩7,255 | ₩6,614 | ₩6,841 | -2.48% | 20.1만 |
|---|
| 2026.01.13 | ₩6,961 | ₩7,201 | ₩6,012 | ₩6,814 | -2.11% | 27.9만 |
|---|
| 2026.01.12 | ₩8,685 | ₩8,925 | ₩6,680 | ₩6,921 | -20.31% | 38.1만 |
|---|
| 2026.01.09 | ₩7,976 | ₩8,898 | ₩7,883 | ₩8,551 | +7.20% | 12.2만 |
|---|
| 2026.01.08 | ₩8,297 | ₩8,671 | ₩7,950 | ₩7,976 | -3.86% | 4.4만 |
|---|
| 2026.01.07 | ₩8,257 | ₩8,765 | ₩8,097 | ₩8,391 | +1.62% | 5.2만 |
|---|
| 2026.01.06 | ₩7,736 | ₩8,404 | ₩7,629 | ₩8,204 | +6.04% | 4.3만 |
|---|
| 2026.01.05 | ₩7,629 | ₩8,257 | ₩7,629 | ₩7,696 | +0.88% | 8.8만 |
|---|
| 2026.01.02 | ₩7,789 | ₩7,910 | ₩7,402 | ₩7,709 | -1.03% | 5.4만 |
|---|
| 2025.12.31 | ₩7,990 | ₩8,150 | ₩7,509 | ₩7,843 | -1.84% | 13.3만 |
|---|
| 2025.12.30 | ₩7,883 | ₩8,377 | ₩7,749 | ₩7,963 | +1.02% | 5.3만 |
|---|
| 2025.12.29 | ₩8,324 | ₩8,324 | ₩7,629 | ₩7,870 | -5.46% | 9.1만 |
|---|
| 2025.12.26 | ₩8,497 | ₩8,765 | ₩8,230 | ₩8,351 | -1.73% | 3.7만 |
|---|
| 2025.12.24 | ₩8,337 | ₩8,644 | ₩8,110 | ₩8,497 | +1.92% | 1.7만 |
|---|
| 2025.12.23 | ₩8,671 | ₩8,898 | ₩8,043 | ₩8,364 | -3.54% | 6.9만 |
|---|
| 2025.12.22 | ₩9,019 | ₩9,286 | ₩8,471 | ₩8,604 | -4.59% | 5.5만 |
|---|
| 2025.12.19 | ₩8,083 | ₩9,099 | ₩8,083 | ₩8,925 | +10.41% | 9.7만 |
|---|
| 2025.12.18 | ₩8,805 | ₩9,339 | ₩8,070 | ₩8,070 | -8.35% | 8.3만 |
|---|
| 2025.12.17 | ₩8,658 | ₩9,139 | ₩8,658 | ₩8,711 | +0.62% | 4.2만 |
|---|
| 2025.12.16 | ₩8,337 | ₩8,805 | ₩8,016 | ₩8,591 | +3.04% | 8.7만 |
|---|
| 2025.12.15 | ₩9,139 | ₩9,152 | ₩8,337 | ₩8,337 | -8.77% | 13.5만 |
|---|
| 2025.12.12 | ₩9,179 | ₩9,366 | ₩8,898 | ₩9,045 | -1.46% | 9.4만 |
|---|
| 2025.12.11 | ₩8,885 | ₩9,393 | ₩8,685 | ₩9,192 | +3.46% | 12.4만 |
|---|
| 2025.12.10 | ₩8,204 | ₩8,952 | ₩8,163 | ₩8,925 | +8.79% | 11.7만 |
|---|
| 2025.12.09 | ₩7,803 | ₩8,417 | ₩7,709 | ₩8,324 | +6.68% | 16.8만 |
|---|
| 2025.12.08 | ₩7,562 | ₩8,150 | ₩7,242 | ₩7,829 | +3.53% | 27.5만 |
|---|
| 2025.12.05 | ₩8,711 | ₩8,751 | ₩7,562 | ₩7,709 | -11.50% | 42.6만 |
|---|
| 2025.12.04 | ₩10,555 | ₩10,555 | ₩8,163 | ₩8,404 | -20.38% | 73.8만 |
|---|
| 2025.12.03 | ₩12,426 | ₩12,746 | ₩9,633 | ₩9,646 | -22.37% | 345.8만 |
|---|
| 2025.12.02 | ₩12,826 | ₩13,895 | ₩12,292 | ₩12,372 | -3.54% | 11.3만 |
|---|
| 2025.12.01 | ₩13,842 | ₩14,483 | ₩12,719 | ₩12,773 | -7.72% | 11.2만 |
|---|
| 2025.11.28 | ₩13,561 | ₩14,483 | ₩13,241 | ₩13,842 | +2.07% | 5.6만 |
|---|
| 2025.11.26 | ₩12,706 | ₩13,708 | ₩12,038 | ₩13,561 | +6.73% | 5.4만 |
|---|
| 2025.11.25 | ₩12,145 | ₩12,786 | ₩11,891 | ₩12,626 | +3.96% | 4.5만 |
|---|
| 2025.11.24 | ₩12,452 | ₩12,693 | ₩11,958 | ₩12,185 | -2.15% | 4.1만 |
|---|
| 2025.11.21 | ₩11,731 | ₩13,254 | ₩11,664 | ₩12,385 | +5.58% | 5.5만 |
|---|
| 2025.11.20 | ₩11,691 | ₩11,985 | ₩11,196 | ₩11,704 | +0.11% | 6.7만 |
|---|
| 2025.11.19 | ₩11,517 | ₩11,744 | ₩11,076 | ₩11,557 | +0.35% | 10.5만 |
|---|
| 2025.11.18 | ₩11,504 | ₩11,838 | ₩11,170 | ₩11,437 | -0.58% | 4.8만 |
|---|
| 2025.11.17 | ₩11,196 | ₩11,597 | ₩10,689 | ₩11,504 | +2.74% | 9.3만 |
|---|
| 2025.11.14 | ₩9,366 | ₩12,025 | ₩8,805 | ₩11,383 | +21.54% | 21.7만 |
|---|
| 2025.11.13 | ₩12,038 | ₩12,305 | ₩9,486 | ₩9,753 | -18.98% | 18.2만 |
|---|
| 2025.11.12 | ₩12,706 | ₩13,775 | ₩12,025 | ₩12,573 | -1.05% | 6.8만 |
|---|
| 2025.11.11 | ₩13,281 | ₩13,374 | ₩12,546 | ₩12,760 | -3.92% | 5.7만 |
|---|
| 2025.11.10 | ₩13,428 | ₩13,975 | ₩13,094 | ₩13,481 | +0.40% | 5.4만 |
|---|
| 2025.11.07 | ₩12,038 | ₩13,534 | ₩11,504 | ₩13,080 | +8.66% | 15.2만 |
|---|
| 2025.11.06 | ₩14,550 | ₩15,004 | ₩12,319 | ₩12,359 | -15.06% | 13.2만 |
|---|
| 2025.11.05 | ₩14,777 | ₩15,485 | ₩14,283 | ₩14,403 | -2.53% | 7.7만 |
|---|
| 2025.11.04 | ₩15,432 | ₩16,006 | ₩14,363 | ₩14,590 | -5.45% | 12만 |
|---|
| 2025.11.03 | ₩16,995 | ₩18,037 | ₩14,710 | ₩16,006 | -5.82% | 40.1만 |
|---|
| 2025.10.31 | ₩13,321 | ₩17,035 | ₩13,294 | ₩16,701 | +25.38% | 47.8만 |
|---|
| 2025.10.30 | ₩11,971 | ₩13,494 | ₩11,824 | ₩13,361 | +11.61% | 14.3만 |
|---|
| 2025.10.29 | ₩12,599 | ₩12,599 | ₩11,517 | ₩12,212 | -3.08% | 7.3만 |
|---|
| 2025.10.28 | ₩11,357 | ₩13,054 | ₩11,357 | ₩12,519 | +10.24% | 15.8만 |
|---|
| 2025.10.27 | ₩11,383 | ₩11,744 | ₩10,876 | ₩11,370 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩10,889 | ₩11,370 | ₩10,689 | ₩11,143 | +2.33% | 6.7만 |
|---|
| 2025.10.23 | ₩10,809 | ₩11,464 | ₩10,555 | ₩10,889 | +0.74% | 5.1만 |
|---|
| 2025.10.22 | ₩11,437 | ₩11,437 | ₩10,234 | ₩10,649 | -6.89% | 5.7만 |
|---|
| 2025.10.21 | ₩11,009 | ₩11,811 | ₩10,649 | ₩11,517 | +4.61% | 6.1만 |
|---|
| 2025.10.20 | ₩11,330 | ₩11,811 | ₩10,902 | ₩10,902 | -3.77% | 7.4만 |
|---|
| 2025.10.17 | ₩10,889 | ₩11,651 | ₩10,782 | ₩11,357 | +4.29% | 8.9만 |
|---|
| 2025.10.16 | ₩11,878 | ₩12,599 | ₩10,715 | ₩11,023 | -7.20% | 3.6만 |
|---|
| 2025.10.15 | ₩11,464 | ₩12,185 | ₩11,437 | ₩11,878 | +3.61% | 4만 |
|---|
| 2025.10.14 | ₩10,702 | ₩11,651 | ₩10,221 | ₩11,477 | +7.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,597 | ₩12,506 | ₩10,301 | ₩11,023 | -4.95% | 17.4만 |
|---|
| 2025.10.10 | ₩12,519 | ₩12,893 | ₩11,450 | ₩11,490 | -8.22% | 11만 |
|---|