시장 데이터를 불러오는 중
전체 종목
클로버 헬스 인베스트먼츠 과거 주가
Clover Health Investments, Corp. - Class A Common stock · CLOV · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clover Health Investments, Corp. - Class A Common stock · CLOV · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,906 | ₩6,959 | ₩6,191 | ₩6,398 | -7.35% | 1051.8만 |
| 2026.10.08 | ₩6,011 | ₩6,145 | ₩5,931 | ₩6,118 | +1.78% | 551.8만 |
| 2026.10.07 | ₩6,078 | ₩6,345 | ₩6,048 | ₩6,091 | +0.22% | 742.4만 |
| 2026.10.06 | ₩6,251 | ₩6,265 | ₩6,118 | ₩6,145 | -1.71% | 335.1만 |
| 2026.10.05 | ₩5,864 | ₩6,292 | ₩5,811 | ₩6,251 | +6.61% | 487.9만 |
| 2026.10.02 | ₩5,704 | ₩5,891 | ₩5,644 | ₩5,851 | +2.58% | 385.6만 |
| 2026.10.01 | ₩5,677 | ₩5,757 | ₩5,490 | ₩5,650 | -0.47% | 357.6만 |
| 2026.09.30 | ₩5,704 | ₩5,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,630 |
| ₩5,757 |
| +0.94% |
| 334.1만 |
| 2026.09.29 | ₩5,784 | ₩5,811 | ₩5,697 | ₩5,777 | -0.12% | 265.3만 |
|---|
| 2026.09.28 | ₩5,944 | ₩6,044 | ₩5,704 | ₩5,784 | -2.70% | 333.1만 |
|---|
| 2026.09.25 | ₩6,044 | ₩6,238 | ₩5,971 | ₩5,998 | -0.77% | 360.4만 |
|---|
| 2026.09.24 | ₩6,131 | ₩6,207 | ₩5,918 | ₩6,024 | -1.74% | 319.8만 |
|---|
| 2026.09.23 | ₩6,225 | ₩6,225 | ₩5,971 | ₩6,105 | -1.93% | 333.5만 |
|---|
| 2026.09.22 | ₩6,158 | ₩6,265 | ₩6,038 | ₩6,238 | +1.30% | 451.7만 |
|---|
| 2026.09.21 | ₩6,051 | ₩6,105 | ₩5,944 | ₩6,064 | +0.22% | 283.9만 |
|---|
| 2026.09.18 | ₩6,011 | ₩6,031 | ₩5,824 | ₩5,958 | -0.89% | 616.9만 |
|---|
| 2026.09.17 | ₩6,091 | ₩6,378 | ₩6,018 | ₩6,064 | -0.44% | 369만 |
|---|
| 2026.09.16 | ₩6,318 | ₩6,345 | ₩6,078 | ₩6,091 | -3.59% | 384.3만 |
|---|
| 2026.09.15 | ₩6,759 | ₩6,807 | ₩6,131 | ₩6,225 | -7.91% | 965.2만 |
|---|
| 2026.09.14 | ₩6,438 | ₩6,926 | ₩6,438 | ₩6,812 | +5.81% | 549.3만 |
|---|
| 2026.09.11 | ₩6,345 | ₩6,465 | ₩6,211 | ₩6,438 | +1.47% | 448.4만 |
|---|
| 2026.09.10 | ₩5,984 | ₩6,372 | ₩5,958 | ₩6,292 | +5.13% | 670.3만 |
|---|
| 2026.09.09 | ₩5,704 | ₩5,824 | ₩5,517 | ₩5,797 | +1.64% | 439.1만 |
|---|
| 2026.09.08 | ₩5,650 | ₩5,791 | ₩5,503 | ₩5,730 | +1.42% | 304.6만 |
|---|
| 2026.09.04 | ₩5,650 | ₩5,724 | ₩5,637 | ₩5,684 | +0.59% | 206.6만 |
|---|
| 2026.09.03 | ₩5,797 | ₩5,837 | ₩5,637 | ₩5,684 | -1.96% | 294.5만 |
|---|
| 2026.09.02 | ₩5,737 | ₩5,831 | ₩5,644 | ₩5,744 | +0.12% | 331.9만 |
|---|
| 2026.09.01 | ₩5,557 | ₩5,817 | ₩5,557 | ₩5,744 | +3.37% | 356.2만 |
|---|
| 2026.08.31 | ₩5,624 | ₩5,677 | ₩5,530 | ₩5,543 | -1.43% | 360.1만 |
|---|
| 2026.08.28 | ₩5,584 | ₩5,730 | ₩5,570 | ₩5,650 | +1.20% | 417.7만 |
|---|
| 2026.08.27 | ₩5,771 | ₩5,804 | ₩5,644 | ₩5,650 | -2.08% | 338.1만 |
|---|
| 2026.08.26 | ₩5,477 | ₩5,761 | ₩5,477 | ₩5,677 | +3.66% | 320만 |
|---|
| 2026.08.25 | ₩5,557 | ₩5,597 | ₩5,390 | ₩5,517 | -0.72% | 270.7만 |
|---|
| 2026.08.24 | ₩5,543 | ₩5,584 | ₩5,450 | ₩5,490 | -0.96% | 276만 |
|---|
| 2026.08.21 | ₩5,530 | ₩5,584 | ₩5,457 | ₩5,543 | +0.24% | 271.2만 |
|---|
| 2026.08.20 | ₩5,584 | ₩5,690 | ₩5,470 | ₩5,477 | -1.91% | 390.8만 |
|---|
| 2026.08.19 | ₩5,730 | ₩5,837 | ₩5,557 | ₩5,637 | -1.63% | 288.4만 |
|---|
| 2026.08.18 | ₩5,664 | ₩5,811 | ₩5,610 | ₩5,650 | -0.24% | 343만 |
|---|
| 2026.08.17 | ₩6,078 | ₩6,105 | ₩5,543 | ₩5,704 | -6.15% | 537.8만 |
|---|
| 2026.08.14 | ₩5,998 | ₩6,191 | ₩5,944 | ₩6,145 | +2.45% | 365.8만 |
|---|
| 2026.08.13 | ₩6,011 | ₩6,158 | ₩5,958 | ₩5,998 | -0.22% | 327.4만 |
|---|
| 2026.08.12 | ₩5,837 | ₩6,064 | ₩5,824 | ₩6,064 | +3.89% | 475.9만 |
|---|
| 2026.08.11 | ₩6,078 | ₩6,131 | ₩5,797 | ₩5,864 | -3.52% | 433만 |
|---|
| 2026.08.10 | ₩6,265 | ₩6,398 | ₩6,011 | ₩6,105 | -2.56% | 548.3만 |
|---|
| 2026.08.07 | ₩6,305 | ₩6,572 | ₩6,171 | ₩6,358 | +0.85% | 767.3만 |
|---|
| 2026.08.06 | ₩6,532 | ₩6,933 | ₩6,038 | ₩6,225 | -4.70% | 1163.7만 |
|---|
| 2026.08.05 | ₩5,690 | ₩5,757 | ₩5,503 | ₩5,530 | -2.82% | 460.6만 |
|---|
| 2026.08.04 | ₩5,784 | ₩5,824 | ₩5,677 | ₩5,704 | -1.39% | 366.1만 |
|---|
| 2026.08.03 | ₩5,650 | ₩5,844 | ₩5,570 | ₩5,784 | +2.36% | 393만 |
|---|
| 2026.07.31 | ₩5,804 | ₩5,804 | ₩5,557 | ₩5,570 | -4.03% | 354.2만 |
|---|
| 2026.07.30 | ₩5,650 | ₩5,824 | ₩5,597 | ₩5,797 | +2.60% | 251.4만 |
|---|
| 2026.07.29 | ₩5,730 | ₩5,844 | ₩5,530 | ₩5,650 | -1.40% | 504.6만 |
|---|
| 2026.07.28 | ₩5,677 | ₩5,857 | ₩5,503 | ₩5,791 | +2.00% | 384.5만 |
|---|
| 2026.07.27 | ₩5,811 | ₩5,944 | ₩5,697 | ₩5,704 | -1.84% | 349.6만 |
|---|
| 2026.07.24 | ₩6,145 | ₩6,145 | ₩5,771 | ₩5,771 | -6.09% | 295.9만 |
|---|
| 2026.07.23 | ₩6,238 | ₩6,265 | ₩5,991 | ₩6,078 | -2.57% | 358.1만 |
|---|
| 2026.07.22 | ₩6,345 | ₩6,452 | ₩6,218 | ₩6,238 | -1.68% | 366.8만 |
|---|
| 2026.07.21 | ₩6,171 | ₩6,516 | ₩6,118 | ₩6,398 | +3.68% | 436.1만 |
|---|
| 2026.07.20 | ₩6,185 | ₩6,191 | ₩5,958 | ₩6,011 | -2.81% | 378.4만 |
|---|
| 2026.07.17 | ₩5,771 | ₩6,198 | ₩5,771 | ₩6,171 | +6.94% | 543.5만 |
|---|
| 2026.07.16 | ₩6,318 | ₩6,418 | ₩5,877 | ₩5,877 | -6.98% | 527.3만 |
|---|
| 2026.07.15 | ₩6,372 | ₩6,398 | ₩6,138 | ₩6,251 | -1.89% | 467.4만 |
|---|
| 2026.07.14 | ₩6,198 | ₩6,452 | ₩6,145 | ₩6,438 | +3.88% | 491.8만 |
|---|
| 2026.07.13 | ₩5,856 | ₩6,111 | ₩5,856 | ₩6,105 | +4.24% | 480.8만 |
|---|
| 2026.07.10 | ₩6,238 | ₩6,251 | ₩5,811 | ₩5,931 | -4.93% | 601만 |
|---|
| 2026.07.09 | ₩6,218 | ₩6,465 | ₩6,185 | ₩6,251 | +0.54% | 466.9만 |
|---|
| 2026.07.08 | ₩6,572 | ₩6,652 | ₩6,185 | ₩6,225 | -5.28% | 739.1만 |
|---|
| 2026.07.07 | ₩6,706 | ₩6,953 | ₩6,625 | ₩6,679 | -0.40% | 571.4만 |
|---|
| 2026.07.06 | ₩7,026 | ₩7,133 | ₩6,708 | ₩6,759 | -3.80% | 726만 |
|---|
| 2026.07.02 | ₩7,213 | ₩7,360 | ₩6,946 | ₩7,026 | -2.59% | 588.1만 |
|---|
| 2026.07.01 | ₩6,999 | ₩7,407 | ₩6,839 | ₩7,200 | +2.86% | 800만 |
|---|
| 2026.06.30 | ₩7,160 | ₩7,160 | ₩6,959 | ₩6,999 | -2.24% | 557.1만 |
|---|
| 2026.06.29 | ₩7,227 | ₩7,467 | ₩6,973 | ₩7,093 | -1.85% | 846.2만 |
|---|
| 2026.06.26 | ₩6,959 | ₩7,333 | ₩6,919 | ₩7,227 | +3.84% | 1508.5만 |
|---|
| 2026.06.25 | ₩6,959 | ₩7,053 | ₩6,846 | ₩6,959 | 0.00% | 472.1만 |
|---|
| 2026.06.24 | ₩6,839 | ₩7,100 | ₩6,766 | ₩6,959 | +1.76% | 827.3만 |
|---|
| 2026.06.23 | ₩6,746 | ₩7,146 | ₩6,639 | ₩6,759 | +0.20% | 848.1만 |
|---|
| 2026.06.22 | ₩6,612 | ₩6,973 | ₩6,580 | ₩6,866 | +3.84% | 693.7만 |
|---|
| 2026.06.18 | ₩6,505 | ₩6,719 | ₩6,465 | ₩6,679 | +2.67% | 715.2만 |
|---|
| 2026.06.17 | ₩6,532 | ₩6,572 | ₩6,305 | ₩6,412 | -1.84% | 726.5만 |
|---|
| 2026.06.16 | ₩6,438 | ₩6,759 | ₩6,418 | ₩6,599 | +2.49% | 809.9만 |
|---|
| 2026.06.15 | ₩6,305 | ₩6,619 | ₩6,011 | ₩6,425 | +1.91% | 714.6만 |
|---|
| 2026.06.12 | ₩6,412 | ₩6,519 | ₩6,105 | ₩6,318 | -1.46% | 1050.3만 |
|---|
| 2026.06.11 | ₩6,839 | ₩6,919 | ₩6,385 | ₩6,545 | -4.30% | 1689.1만 |
|---|
| 2026.06.10 | ₩6,091 | ₩6,866 | ₩6,051 | ₩6,532 | +7.24% | 2626.5만 |
|---|
| 2026.06.09 | ₩5,236 | ₩5,931 | ₩5,236 | ₩5,730 | +9.44% | 1505.4만 |
|---|
| 2026.06.08 | ₩5,103 | ₩5,276 | ₩5,089 | ₩5,236 | +2.62% | 418만 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,336 | ₩5,116 | ₩5,116 | -2.54% | 478.4만 |
|---|
| 2026.06.04 | ₩4,876 | ₩5,363 | ₩4,849 | ₩5,330 | +9.32% | 745.9만 |
|---|
| 2026.06.03 | ₩4,942 | ₩4,969 | ₩4,775 | ₩4,876 | -1.35% | 696.8만 |
|---|
| 2026.06.02 | ₩5,156 | ₩5,223 | ₩4,976 | ₩4,982 | -3.37% | 594.7만 |
|---|
| 2026.06.01 | ₩5,290 | ₩5,450 | ₩5,223 | ₩5,236 | -1.01% | 575.6만 |
|---|
| 2026.05.29 | ₩5,517 | ₩5,604 | ₩5,183 | ₩5,316 | -3.63% | 1016.4만 |
|---|
| 2026.05.28 | ₩4,862 | ₩5,650 | ₩4,862 | ₩5,584 | +14.84% | 2127.9만 |
|---|
| 2026.05.27 | ₩4,849 | ₩4,856 | ₩4,702 | ₩4,795 | -1.10% | 491.5만 |
|---|
| 2026.05.26 | ₩4,722 | ₩4,889 | ₩4,608 | ₩4,822 | +2.12% | 692.8만 |
|---|
| 2026.05.22 | ₩4,795 | ₩4,936 | ₩4,729 | ₩4,742 | -1.11% | 473.6만 |
|---|
| 2026.05.21 | ₩4,755 | ₩4,876 | ₩4,717 | ₩4,809 | +1.12% | 552.3만 |
|---|
| 2026.05.20 | ₩4,649 | ₩4,862 | ₩4,649 | ₩4,795 | +3.16% | 609.6만 |
|---|
| 2026.05.19 | ₩4,488 | ₩4,795 | ₩4,421 | ₩4,675 | +4.17% | 722.6만 |
|---|
| 2026.05.18 | ₩4,542 | ₩4,702 | ₩4,385 | ₩4,528 | -0.29% | 808만 |
|---|
| 2026.05.15 | ₩4,595 | ₩4,675 | ₩4,488 | ₩4,635 | +0.87% | 1067.2만 |
|---|
| 2026.05.14 | ₩4,742 | ₩4,942 | ₩4,555 | ₩4,662 | -1.69% | 1148.6만 |
|---|
| 2026.05.13 | ₩4,355 | ₩4,869 | ₩4,345 | ₩4,742 | +8.90% | 1366.6만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,488 | ₩4,274 | ₩4,381 | +1.86% | 756.8만 |
|---|
| 2026.05.11 | ₩4,114 | ₩4,395 | ₩4,074 | ₩4,274 | +3.90% | 994.2만 |
|---|
| 2026.05.08 | ₩3,754 | ₩4,201 | ₩3,633 | ₩4,168 | +11.03% | 1038.9만 |
|---|
| 2026.05.07 | ₩3,687 | ₩3,847 | ₩3,620 | ₩3,767 | +2.17% | 833.3만 |
|---|
| 2026.05.06 | ₩3,486 | ₩3,620 | ₩3,433 | ₩3,580 | +2.68% | 547.6만 |
|---|
| 2026.05.05 | ₩3,553 | ₩3,553 | ₩3,460 | ₩3,486 | -1.88% | 420.2만 |
|---|
| 2026.05.04 | ₩3,593 | ₩3,680 | ₩3,526 | ₩3,540 | -1.49% | 334.2만 |
|---|
| 2026.05.01 | ₩3,673 | ₩3,707 | ₩3,513 | ₩3,620 | -1.45% | 488.2만 |
|---|
| 2026.04.30 | ₩3,420 | ₩3,673 | ₩3,393 | ₩3,673 | +7.42% | 691.9만 |
|---|
| 2026.04.29 | ₩3,460 | ₩3,480 | ₩3,326 | ₩3,446 | -0.39% | 544.6만 |
|---|
| 2026.04.28 | ₩3,380 | ₩3,526 | ₩3,333 | ₩3,526 | +4.35% | 563.6만 |
|---|
| 2026.04.27 | ₩3,206 | ₩3,440 | ₩3,166 | ₩3,366 | +5.00% | 552.3만 |
|---|
| 2026.04.24 | ₩3,206 | ₩3,286 | ₩3,139 | ₩3,246 | +1.25% | 419.3만 |
|---|
| 2026.04.23 | ₩3,339 | ₩3,406 | ₩3,179 | ₩3,206 | -4.00% | 660.2만 |
|---|
| 2026.04.22 | ₩3,219 | ₩3,339 | ₩3,218 | ₩3,339 | +3.73% | 776.4만 |
|---|
| 2026.04.21 | ₩3,072 | ₩3,313 | ₩3,072 | ₩3,193 | +3.91% | 1181.3만 |
|---|
| 2026.04.20 | ₩2,912 | ₩3,006 | ₩2,899 | ₩2,979 | +2.29% | 317.8만 |
|---|
| 2026.04.17 | ₩2,952 | ₩2,992 | ₩2,899 | ₩2,925 | -0.90% | 559.8만 |
|---|
| 2026.04.16 | ₩2,885 | ₩2,965 | ₩2,865 | ₩2,885 | 0.00% | 497만 |
|---|
| 2026.04.15 | ₩2,738 | ₩2,885 | ₩2,738 | ₩2,872 | +4.88% | 495.7만 |
|---|
| 2026.04.14 | ₩2,712 | ₩2,825 | ₩2,705 | ₩2,725 | +0.49% | 361.9만 |
|---|
| 2026.04.13 | ₩2,511 | ₩2,725 | ₩2,503 | ₩2,712 | +7.98% | 383.2만 |
|---|
| 2026.04.10 | ₩2,578 | ₩2,605 | ₩2,538 | ₩2,578 | 0.00% | 479.6만 |
|---|
| 2026.04.09 | ₩2,538 | ₩2,591 | ₩2,525 | ₩2,551 | +0.53% | 224.9만 |
|---|
| 2026.04.08 | ₩2,631 | ₩2,685 | ₩2,525 | ₩2,565 | -2.54% | 596.2만 |
|---|
| 2026.04.07 | ₩2,578 | ₩2,672 | ₩2,498 | ₩2,538 | -1.55% | 751만 |
|---|
| 2026.04.06 | ₩2,311 | ₩2,578 | ₩2,311 | ₩2,498 | +8.09% | 780.6만 |
|---|
| 2026.04.02 | ₩2,231 | ₩2,351 | ₩2,217 | ₩2,298 | +2.99% | 328.6만 |
|---|
| 2026.04.01 | ₩2,324 | ₩2,351 | ₩2,111 | ₩2,271 | -2.30% | 915.8만 |
|---|
| 2026.03.31 | ₩2,310 | ₩2,391 | ₩2,264 | ₩2,351 | +1.79% | 683.7만 |
|---|
| 2026.03.30 | ₩2,298 | ₩2,324 | ₩2,271 | ₩2,298 | 0.00% | 420.2만 |
|---|
| 2026.03.27 | ₩2,391 | ₩2,404 | ₩2,324 | ₩2,338 | -2.23% | 369.5만 |
|---|
| 2026.03.26 | ₩2,404 | ₩2,491 | ₩2,398 | ₩2,404 | 0.00% | 374.7만 |
|---|
| 2026.03.25 | ₩2,471 | ₩2,511 | ₩2,404 | ₩2,431 | -1.62% | 361만 |
|---|
| 2026.03.24 | ₩2,458 | ₩2,491 | ₩2,378 | ₩2,431 | -1.09% | 729.6만 |
|---|
| 2026.03.23 | ₩2,565 | ₩2,591 | ₩2,471 | ₩2,471 | -3.65% | 481.5만 |
|---|
| 2026.03.20 | ₩2,551 | ₩2,591 | ₩2,471 | ₩2,525 | -1.05% | 818.9만 |
|---|
| 2026.03.19 | ₩2,485 | ₩2,573 | ₩2,471 | ₩2,525 | +1.61% | 622.6만 |
|---|
| 2026.03.18 | ₩2,538 | ₩2,658 | ₩2,485 | ₩2,511 | -1.05% | 707.1만 |
|---|
| 2026.03.17 | ₩2,645 | ₩2,658 | ₩2,538 | ₩2,578 | -2.53% | 762.1만 |
|---|
| 2026.03.16 | ₩2,672 | ₩2,712 | ₩2,618 | ₩2,631 | -1.50% | 862.5만 |
|---|
| 2026.03.13 | ₩2,685 | ₩2,712 | ₩2,631 | ₩2,645 | -1.49% | 445.2만 |
|---|
| 2026.03.12 | ₩2,685 | ₩2,698 | ₩2,618 | ₩2,631 | -1.99% | 374.4만 |
|---|
| 2026.03.11 | ₩2,631 | ₩2,712 | ₩2,611 | ₩2,698 | +2.54% | 379.9만 |
|---|
| 2026.03.10 | ₩2,712 | ₩2,738 | ₩2,631 | ₩2,658 | -1.97% | 385만 |
|---|
| 2026.03.09 | ₩2,631 | ₩2,678 | ₩2,565 | ₩2,672 | +1.52% | 675.5만 |
|---|
| 2026.03.06 | ₩2,725 | ₩2,738 | ₩2,645 | ₩2,672 | -1.96% | 586.4만 |
|---|
| 2026.03.05 | ₩2,885 | ₩2,885 | ₩2,712 | ₩2,765 | -4.17% | 394.1만 |
|---|
| 2026.03.04 | ₩2,725 | ₩2,979 | ₩2,698 | ₩2,885 | +5.88% | 713.8만 |
|---|
| 2026.03.03 | ₩2,672 | ₩2,712 | ₩2,578 | ₩2,672 | 0.00% | 656.8만 |
|---|
| 2026.03.02 | ₩2,738 | ₩2,778 | ₩2,645 | ₩2,725 | -0.49% | 571.1만 |
|---|
| 2026.02.27 | ₩2,752 | ₩3,006 | ₩2,685 | ₩2,792 | +1.46% | 975.3만 |
|---|
| 2026.02.26 | ₩2,818 | ₩2,899 | ₩2,778 | ₩2,872 | +1.90% | 830.7만 |
|---|
| 2026.02.25 | ₩2,765 | ₩2,818 | ₩2,705 | ₩2,792 | +0.97% | 479.7만 |
|---|
| 2026.02.24 | ₩2,712 | ₩2,712 | ₩2,591 | ₩2,685 | -0.99% | 552.3만 |
|---|
| 2026.02.23 | ₩2,672 | ₩2,725 | ₩2,605 | ₩2,631 | -1.50% | 550.3만 |
|---|
| 2026.02.20 | ₩2,778 | ₩2,818 | ₩2,698 | ₩2,698 | -2.88% | 419.3만 |
|---|
| 2026.02.19 | ₩2,805 | ₩2,818 | ₩2,738 | ₩2,792 | -0.48% | 349.7만 |
|---|
| 2026.02.18 | ₩2,738 | ₩2,845 | ₩2,738 | ₩2,792 | +1.95% | 368.1만 |
|---|
| 2026.02.17 | ₩2,698 | ₩2,765 | ₩2,698 | ₩2,725 | +0.99% | 432.1만 |
|---|
| 2026.02.13 | ₩2,738 | ₩2,798 | ₩2,692 | ₩2,698 | -1.46% | 438.6만 |
|---|
| 2026.02.12 | ₩2,738 | ₩2,765 | ₩2,685 | ₩2,698 | -1.46% | 561.4만 |
|---|
| 2026.02.11 | ₩2,832 | ₩2,855 | ₩2,725 | ₩2,738 | -3.30% | 557.1만 |
|---|
| 2026.02.10 | ₩2,805 | ₩2,925 | ₩2,792 | ₩2,832 | +0.95% | 537.7만 |
|---|
| 2026.02.09 | ₩2,832 | ₩2,832 | ₩2,738 | ₩2,792 | -1.42% | 454.9만 |
|---|
| 2026.02.06 | ₩2,738 | ₩2,859 | ₩2,725 | ₩2,845 | +3.90% | 744.4만 |
|---|
| 2026.02.05 | ₩2,792 | ₩2,805 | ₩2,712 | ₩2,725 | -2.39% | 689.5만 |
|---|
| 2026.02.04 | ₩2,885 | ₩2,899 | ₩2,738 | ₩2,818 | -2.31% | 826.9만 |
|---|
| 2026.02.03 | ₩2,952 | ₩2,979 | ₩2,792 | ₩2,872 | -2.71% | 908.5만 |
|---|
| 2026.02.02 | ₩2,965 | ₩3,032 | ₩2,939 | ₩2,939 | -0.90% | 767.5만 |
|---|
| 2026.01.30 | ₩3,006 | ₩3,059 | ₩2,952 | ₩2,992 | -0.44% | 678.6만 |
|---|
| 2026.01.29 | ₩3,112 | ₩3,112 | ₩3,006 | ₩3,032 | -2.58% | 522.9만 |
|---|
| 2026.01.28 | ₩3,166 | ₩3,186 | ₩3,046 | ₩3,086 | -2.53% | 655.9만 |
|---|
| 2026.01.27 | ₩3,239 | ₩3,246 | ₩3,059 | ₩3,152 | -2.68% | 1086.1만 |
|---|
| 2026.01.26 | ₩3,433 | ₩3,473 | ₩3,313 | ₩3,326 | -3.11% | 784.2만 |
|---|
| 2026.01.23 | ₩3,580 | ₩3,580 | ₩3,446 | ₩3,460 | -3.36% | 455.2만 |
|---|
| 2026.01.22 | ₩3,500 | ₩3,647 | ₩3,500 | ₩3,580 | +2.29% | 469.1만 |
|---|
| 2026.01.21 | ₩3,473 | ₩3,567 | ₩3,380 | ₩3,500 | +0.77% | 584.7만 |
|---|
| 2026.01.20 | ₩3,339 | ₩3,526 | ₩3,273 | ₩3,460 | +3.60% | 506.1만 |
|---|
| 2026.01.16 | ₩3,513 | ₩3,580 | ₩3,373 | ₩3,393 | -3.42% | 916.3만 |
|---|
| 2026.01.15 | ₩3,740 | ₩3,740 | ₩3,486 | ₩3,500 | -6.43% | 699.7만 |
|---|
| 2026.01.14 | ₩3,580 | ₩3,847 | ₩3,580 | ₩3,754 | +4.85% | 1322.4만 |
|---|
| 2026.01.13 | ₩3,540 | ₩3,553 | ₩3,353 | ₩3,393 | -4.15% | 469.1만 |
|---|
| 2026.01.12 | ₩3,473 | ₩3,553 | ₩3,353 | ₩3,526 | +1.54% | 354.5만 |
|---|
| 2026.01.09 | ₩3,380 | ₩3,500 | ₩3,359 | ₩3,473 | +2.77% | 420.3만 |
|---|
| 2026.01.08 | ₩3,353 | ₩3,446 | ₩3,326 | ₩3,380 | +0.80% | 393.1만 |
|---|
| 2026.01.07 | ₩3,473 | ₩3,525 | ₩3,326 | ₩3,339 | -3.85% | 442만 |
|---|
| 2026.01.06 | ₩3,460 | ₩3,647 | ₩3,366 | ₩3,460 | 0.00% | 723.8만 |
|---|
| 2026.01.05 | ₩3,286 | ₩3,486 | ₩3,246 | ₩3,460 | +5.28% | 658.3만 |
|---|
| 2026.01.02 | ₩3,179 | ₩3,273 | ₩3,139 | ₩3,219 | +1.26% | 307.2만 |
|---|
| 2025.12.31 | ₩3,193 | ₩3,206 | ₩3,086 | ₩3,139 | -1.67% | 672.5만 |
|---|
| 2025.12.30 | ₩3,299 | ₩3,339 | ₩3,179 | ₩3,193 | -3.24% | 534.7만 |
|---|
| 2025.12.29 | ₩3,339 | ₩3,406 | ₩3,286 | ₩3,313 | -0.80% | 425.9만 |
|---|
| 2025.12.26 | ₩3,380 | ₩3,406 | ₩3,333 | ₩3,353 | -0.79% | 295.9만 |
|---|
| 2025.12.24 | ₩3,366 | ₩3,406 | ₩3,339 | ₩3,380 | +0.40% | 142.4만 |
|---|
| 2025.12.23 | ₩3,420 | ₩3,460 | ₩3,353 | ₩3,366 | -1.56% | 277.6만 |
|---|
| 2025.12.22 | ₩3,446 | ₩3,593 | ₩3,446 | ₩3,473 | +0.78% | 350.7만 |
|---|
| 2025.12.19 | ₩3,486 | ₩3,486 | ₩3,413 | ₩3,446 | -1.15% | 630.5만 |
|---|
| 2025.12.18 | ₩3,486 | ₩3,526 | ₩3,446 | ₩3,446 | -1.15% | 368.4만 |
|---|
| 2025.12.17 | ₩3,513 | ₩3,653 | ₩3,446 | ₩3,473 | -1.14% | 633.8만 |
|---|
| 2025.12.16 | ₩3,473 | ₩3,567 | ₩3,446 | ₩3,526 | +1.54% | 290.6만 |
|---|
| 2025.12.15 | ₩3,633 | ₩3,660 | ₩3,486 | ₩3,500 | -3.68% | 458.5만 |
|---|
| 2025.12.12 | ₩3,673 | ₩3,707 | ₩3,607 | ₩3,607 | -1.82% | 347.4만 |
|---|
| 2025.12.11 | ₩3,580 | ₩3,740 | ₩3,567 | ₩3,673 | +2.61% | 431.6만 |
|---|
| 2025.12.10 | ₩3,446 | ₩3,567 | ₩3,420 | ₩3,553 | +3.10% | 440.2만 |
|---|
| 2025.12.09 | ₩3,420 | ₩3,513 | ₩3,393 | ₩3,460 | +1.17% | 261.3만 |
|---|
| 2025.12.08 | ₩3,486 | ₩3,500 | ₩3,393 | ₩3,420 | -1.92% | 264.3만 |
|---|
| 2025.12.05 | ₩3,553 | ₩3,567 | ₩3,433 | ₩3,446 | -3.01% | 401.1만 |
|---|
| 2025.12.04 | ₩3,486 | ₩3,633 | ₩3,446 | ₩3,553 | +1.92% | 474.1만 |
|---|
| 2025.12.03 | ₩3,339 | ₩3,513 | ₩3,313 | ₩3,500 | +4.80% | 443.1만 |
|---|
| 2025.12.02 | ₩3,339 | ₩3,386 | ₩3,286 | ₩3,326 | -0.40% | 306.5만 |
|---|
| 2025.12.01 | ₩3,273 | ₩3,366 | ₩3,219 | ₩3,339 | +2.04% | 555.6만 |
|---|
| 2025.11.28 | ₩3,273 | ₩3,326 | ₩3,246 | ₩3,326 | +1.63% | 250.8만 |
|---|
| 2025.11.26 | ₩3,246 | ₩3,273 | ₩3,193 | ₩3,273 | +0.82% | 399만 |
|---|
| 2025.11.25 | ₩3,179 | ₩3,246 | ₩3,152 | ₩3,233 | +1.68% | 416.2만 |
|---|
| 2025.11.24 | ₩3,072 | ₩3,253 | ₩3,052 | ₩3,206 | +4.35% | 574.8만 |
|---|
| 2025.11.21 | ₩2,885 | ₩3,099 | ₩2,885 | ₩3,046 | +5.56% | 623.5만 |
|---|
| 2025.11.20 | ₩3,190 | ₩3,246 | ₩2,885 | ₩2,885 | -9.55% | 621.6만 |
|---|
| 2025.11.19 | ₩3,152 | ₩3,166 | ₩3,046 | ₩3,099 | -1.69% | 461.9만 |
|---|
| 2025.11.18 | ₩3,086 | ₩3,152 | ₩3,072 | ₩3,139 | +1.73% | 529.9만 |
|---|
| 2025.11.17 | ₩3,306 | ₩3,306 | ₩3,112 | ₩3,139 | -5.05% | 629.4만 |
|---|
| 2025.11.14 | ₩3,193 | ₩3,313 | ₩3,179 | ₩3,299 | +3.35% | 701.4만 |
|---|
| 2025.11.13 | ₩3,339 | ₩3,346 | ₩3,239 | ₩3,299 | -1.20% | 662만 |
|---|
| 2025.11.12 | ₩3,420 | ₩3,493 | ₩3,346 | ₩3,353 | -1.95% | 651만 |
|---|
| 2025.11.11 | ₩3,473 | ₩3,513 | ₩3,366 | ₩3,406 | -1.92% | 496.3만 |
|---|
| 2025.11.10 | ₩3,593 | ₩3,593 | ₩3,446 | ₩3,473 | -3.35% | 713.8만 |
|---|
| 2025.11.07 | ₩3,480 | ₩3,567 | ₩3,313 | ₩3,567 | +2.50% | 1167.7만 |
|---|
| 2025.11.06 | ₩3,994 | ₩3,994 | ₩3,460 | ₩3,486 | -12.71% | 1567.4만 |
|---|
| 2025.11.05 | ₩3,767 | ₩4,034 | ₩3,460 | ₩3,961 | +5.14% | 2234.9만 |
|---|
| 2025.11.04 | ₩4,795 | ₩4,916 | ₩4,635 | ₩4,702 | -1.95% | 1124만 |
|---|
| 2025.11.03 | ₩4,715 | ₩4,969 | ₩4,649 | ₩4,916 | +4.25% | 1039.2만 |
|---|
| 2025.10.31 | ₩4,689 | ₩4,735 | ₩4,595 | ₩4,715 | +0.57% | 726.5만 |
|---|
| 2025.10.30 | ₩4,758 | ₩4,849 | ₩4,595 | ₩4,635 | -2.58% | 695.4만 |
|---|
| 2025.10.29 | ₩5,023 | ₩5,044 | ₩4,836 | ₩4,862 | -3.19% | 915.7만 |
|---|
| 2025.10.28 | ₩5,116 | ₩5,155 | ₩4,956 | ₩5,023 | -1.83% | 578.3만 |
|---|
| 2025.10.27 | ₩5,155 | ₩5,223 | ₩4,930 | ₩5,089 | -1.27% | 1238.8만 |
|---|
| 2025.10.24 | ₩4,488 | ₩5,236 | ₩4,488 | ₩5,103 | +13.69% | 3432.1만 |
|---|
| 2025.10.23 | ₩4,114 | ₩4,295 | ₩4,074 | ₩4,274 | +3.90% | 665.2만 |
|---|
| 2025.10.22 | ₩4,288 | ₩4,288 | ₩3,941 | ₩4,114 | -4.05% | 1185.5만 |
|---|
| 2025.10.21 | ₩3,914 | ₩4,502 | ₩3,887 | ₩4,301 | +9.90% | 2300.9만 |
|---|
| 2025.10.20 | ₩3,687 | ₩3,900 | ₩3,647 | ₩3,900 | +5.80% | 882.8만 |
|---|
| 2025.10.17 | ₩3,540 | ₩3,647 | ₩3,513 | ₩3,620 | +2.26% | 732.4만 |
|---|
| 2025.10.16 | ₩3,754 | ₩3,794 | ₩3,593 | ₩3,607 | -3.91% | 548.7만 |
|---|
| 2025.10.15 | ₩3,740 | ₩3,780 | ₩3,640 | ₩3,740 | 0.00% | 747.2만 |
|---|
| 2025.10.14 | ₩3,486 | ₩3,767 | ₩3,406 | ₩3,727 | +6.90% | 1043.6만 |
|---|
| 2025.10.13 | ₩3,473 | ₩3,533 | ₩3,366 | ₩3,513 | +1.15% | 690.5만 |
|---|
| 2025.10.10 | ₩3,359 | ₩3,707 | ₩3,273 | ₩3,420 | +1.79% | 1649.4만 |
|---|