시장 데이터를 불러오는 중
전체 종목
Clipper Realty Inc. Common Stock 과거 주가
Clipper Realty Inc. Common Stock · CLPR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clipper Realty Inc. Common Stock · CLPR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,255 | ₩4,255 | ₩4,161 | ₩4,175 | -1.88% | 1.5만 |
| 2026.10.08 | ₩4,255 | ₩4,295 | ₩4,175 | ₩4,228 | -0.63% | 6.7천 |
| 2026.10.07 | ₩4,161 | ₩4,308 | ₩4,161 | ₩4,241 | +1.92% | 8.7천 |
| 2026.10.06 | ₩4,175 | ₩4,315 | ₩4,161 | ₩4,201 | +0.64% | 1.9만 |
| 2026.10.05 | ₩4,135 | ₩4,255 | ₩4,135 | ₩4,188 | +1.29% | 4.1만 |
| 2026.10.02 | ₩4,111 | ₩4,255 | ₩4,108 | ₩4,188 | +1.88% | 2만 |
| 2026.10.01 | ₩4,255 | ₩4,255 | ₩4,135 | ₩4,148 | -2.51% | 3.2만 |
| 2026.09.30 | ₩4,281 | ₩4,281 | ₩4,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,201 |
| -1.87% |
| 5.5만 |
| 2026.09.29 | ₩4,375 | ₩4,375 | ₩4,215 | ₩4,295 | -1.83% | 5만 |
|---|
| 2026.09.28 | ₩4,375 | ₩4,561 | ₩4,281 | ₩4,375 | 0.00% | 12.9만 |
|---|
| 2026.09.25 | ₩4,575 | ₩4,575 | ₩4,337 | ₩4,428 | -3.21% | 3.9만 |
|---|
| 2026.09.24 | ₩4,521 | ₩4,588 | ₩4,468 | ₩4,548 | +0.59% | 7.2만 |
|---|
| 2026.09.23 | ₩4,615 | ₩4,615 | ₩4,464 | ₩4,601 | -0.29% | 4.7만 |
|---|
| 2026.09.22 | ₩4,428 | ₩4,681 | ₩4,428 | ₩4,601 | +3.92% | 9.4만 |
|---|
| 2026.09.21 | ₩4,588 | ₩4,601 | ₩4,388 | ₩4,388 | -4.36% | 7만 |
|---|
| 2026.09.18 | ₩4,548 | ₩4,615 | ₩4,487 | ₩4,548 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩4,601 | ₩4,708 | ₩4,352 | ₩4,548 | -1.16% | 5만 |
|---|
| 2026.09.16 | ₩4,441 | ₩4,628 | ₩4,361 | ₩4,561 | +2.70% | 6.1만 |
|---|
| 2026.09.15 | ₩4,441 | ₩4,468 | ₩4,297 | ₩4,468 | +0.60% | 3만 |
|---|
| 2026.09.14 | ₩4,255 | ₩4,515 | ₩4,241 | ₩4,481 | +5.33% | 5.4만 |
|---|
| 2026.09.11 | ₩4,548 | ₩4,576 | ₩4,295 | ₩4,295 | -5.57% | 3.3만 |
|---|
| 2026.09.10 | ₩4,508 | ₩4,581 | ₩4,372 | ₩4,521 | +0.30% | 13만 |
|---|
| 2026.09.09 | ₩4,375 | ₩4,508 | ₩4,375 | ₩4,508 | +3.05% | 18.1만 |
|---|
| 2026.09.08 | ₩4,295 | ₩4,348 | ₩4,255 | ₩4,348 | +1.24% | 3만 |
|---|
| 2026.09.04 | ₩4,361 | ₩4,368 | ₩4,268 | ₩4,281 | -1.83% | 2.4만 |
|---|
| 2026.09.03 | ₩4,375 | ₩4,401 | ₩4,335 | ₩4,348 | -0.61% | 4.1만 |
|---|
| 2026.09.02 | ₩4,308 | ₩4,388 | ₩4,241 | ₩4,348 | +0.93% | 3.7만 |
|---|
| 2026.09.01 | ₩4,375 | ₩4,375 | ₩4,255 | ₩4,335 | -0.91% | 5.3만 |
|---|
| 2026.08.31 | ₩4,375 | ₩4,428 | ₩4,328 | ₩4,388 | +0.30% | 3.3만 |
|---|
| 2026.08.28 | ₩4,575 | ₩4,668 | ₩4,388 | ₩4,428 | -3.21% | 3.1만 |
|---|
| 2026.08.27 | ₩4,481 | ₩4,735 | ₩4,428 | ₩4,508 | +0.60% | 4.2만 |
|---|
| 2026.08.26 | ₩4,548 | ₩4,641 | ₩4,348 | ₩4,481 | -1.47% | 3.6만 |
|---|
| 2026.08.25 | ₩4,535 | ₩4,635 | ₩4,468 | ₩4,575 | +0.88% | 4만 |
|---|
| 2026.08.24 | ₩4,335 | ₩4,575 | ₩4,249 | ₩4,575 | +5.54% | 4.8만 |
|---|
| 2026.08.21 | ₩4,295 | ₩4,428 | ₩4,295 | ₩4,375 | +1.86% | 4.4만 |
|---|
| 2026.08.20 | ₩4,228 | ₩4,315 | ₩4,175 | ₩4,308 | +1.89% | 3.6만 |
|---|
| 2026.08.19 | ₩4,175 | ₩4,255 | ₩4,081 | ₩4,215 | +0.96% | 4.5만 |
|---|
| 2026.08.18 | ₩4,321 | ₩4,321 | ₩4,141 | ₩4,188 | -3.09% | 26.2만 |
|---|
| 2026.08.17 | ₩4,588 | ₩4,621 | ₩4,356 | ₩4,468 | -2.62% | 19.6만 |
|---|
| 2026.08.14 | ₩4,375 | ₩4,521 | ₩4,288 | ₩4,455 | +1.83% | 8.3만 |
|---|
| 2026.08.13 | ₩4,175 | ₩4,468 | ₩4,095 | ₩4,375 | +4.79% | 19.6만 |
|---|
| 2026.08.12 | ₩3,921 | ₩4,241 | ₩3,896 | ₩4,201 | +7.14% | 12.8만 |
|---|
| 2026.08.11 | ₩3,881 | ₩3,916 | ₩3,833 | ₩3,881 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩3,774 | ₩3,921 | ₩3,757 | ₩3,894 | +3.18% | 4만 |
|---|
| 2026.08.07 | ₩3,628 | ₩3,814 | ₩3,628 | ₩3,814 | +5.15% | 2.7만 |
|---|
| 2026.08.06 | ₩3,614 | ₩3,774 | ₩3,614 | ₩3,734 | +3.32% | 7.5만 |
|---|
| 2026.08.05 | ₩3,681 | ₩3,681 | ₩3,614 | ₩3,641 | -1.09% | 5.3만 |
|---|
| 2026.08.04 | ₩3,614 | ₩3,748 | ₩3,614 | ₩3,694 | +2.21% | 2.8만 |
|---|
| 2026.08.03 | ₩3,788 | ₩3,788 | ₩3,668 | ₩3,668 | -3.17% | 3.7만 |
|---|
| 2026.07.31 | ₩3,788 | ₩3,788 | ₩3,601 | ₩3,734 | -1.41% | 5.2만 |
|---|
| 2026.07.30 | ₩3,828 | ₩3,836 | ₩3,694 | ₩3,734 | -2.44% | 4.2만 |
|---|
| 2026.07.29 | ₩3,868 | ₩3,881 | ₩3,828 | ₩3,828 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩3,828 | ₩3,884 | ₩3,828 | ₩3,841 | +0.35% | 1.2만 |
|---|
| 2026.07.27 | ₩3,868 | ₩3,894 | ₩3,828 | ₩3,828 | -1.03% | 4.5만 |
|---|
| 2026.07.24 | ₩3,841 | ₩3,881 | ₩3,841 | ₩3,841 | 0.00% | 1.8만 |
|---|
| 2026.07.23 | ₩3,828 | ₩3,865 | ₩3,828 | ₩3,841 | +0.35% | 4.1만 |
|---|
| 2026.07.22 | ₩3,828 | ₩3,854 | ₩3,828 | ₩3,828 | 0.00% | 3.4만 |
|---|
| 2026.07.21 | ₩3,828 | ₩3,921 | ₩3,828 | ₩3,841 | +0.35% | 4.6만 |
|---|
| 2026.07.20 | ₩3,894 | ₩3,894 | ₩3,828 | ₩3,828 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩3,828 | ₩3,921 | ₩3,828 | ₩3,854 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩3,881 | ₩3,934 | ₩3,828 | ₩3,868 | -0.34% | 2.6만 |
|---|
| 2026.07.15 | ₩3,854 | ₩3,922 | ₩3,828 | ₩3,894 | +1.04% | 7만 |
|---|
| 2026.07.14 | ₩3,841 | ₩3,854 | ₩3,828 | ₩3,828 | -0.35% | 6만 |
|---|
| 2026.07.13 | ₩3,828 | ₩3,868 | ₩3,828 | ₩3,841 | +0.35% | 3.7만 |
|---|
| 2026.07.10 | ₩3,908 | ₩3,908 | ₩3,788 | ₩3,828 | -2.05% | 4.1만 |
|---|
| 2026.07.09 | ₩3,814 | ₩3,921 | ₩3,774 | ₩3,921 | +2.80% | 3.9만 |
|---|
| 2026.07.08 | ₩3,694 | ₩3,894 | ₩3,694 | ₩3,774 | +2.17% | 3.7만 |
|---|
| 2026.07.07 | ₩3,801 | ₩3,841 | ₩3,708 | ₩3,748 | -1.40% | 8.9만 |
|---|
| 2026.07.06 | ₩3,854 | ₩3,868 | ₩3,692 | ₩3,801 | -1.38% | 4.4만 |
|---|
| 2026.07.02 | ₩3,694 | ₩3,834 | ₩3,641 | ₩3,828 | +3.61% | 11.6만 |
|---|
| 2026.07.01 | ₩3,628 | ₩3,761 | ₩3,626 | ₩3,694 | +1.84% | 20만 |
|---|
| 2026.06.30 | ₩3,681 | ₩3,884 | ₩3,590 | ₩3,628 | -1.45% | 11.8만 |
|---|
| 2026.06.29 | ₩3,788 | ₩3,828 | ₩3,654 | ₩3,721 | -1.76% | 27.1만 |
|---|
| 2026.06.26 | ₩4,081 | ₩4,115 | ₩3,708 | ₩3,748 | -8.17% | 184만 |
|---|
| 2026.06.25 | ₩4,081 | ₩4,225 | ₩4,041 | ₩4,095 | +0.33% | 9.6만 |
|---|
| 2026.06.24 | ₩4,201 | ₩4,268 | ₩4,108 | ₩4,121 | -1.90% | 6.4만 |
|---|
| 2026.06.23 | ₩4,041 | ₩4,268 | ₩4,041 | ₩4,228 | +4.62% | 5.4만 |
|---|
| 2026.06.22 | ₩4,014 | ₩4,105 | ₩4,014 | ₩4,055 | +1.00% | 5.4만 |
|---|
| 2026.06.18 | ₩4,255 | ₩4,321 | ₩4,068 | ₩4,068 | -4.39% | 15.6만 |
|---|
| 2026.06.17 | ₩4,068 | ₩4,321 | ₩4,037 | ₩4,188 | +2.95% | 3.4만 |
|---|
| 2026.06.16 | ₩4,175 | ₩4,221 | ₩4,068 | ₩4,068 | -2.56% | 5.9만 |
|---|
| 2026.06.15 | ₩4,388 | ₩4,415 | ₩4,201 | ₩4,201 | -4.26% | 5만 |
|---|
| 2026.06.12 | ₩4,348 | ₩4,421 | ₩4,275 | ₩4,401 | +1.23% | 2.7만 |
|---|
| 2026.06.11 | ₩4,375 | ₩4,388 | ₩4,215 | ₩4,375 | 0.00% | 4만 |
|---|
| 2026.06.10 | ₩4,401 | ₩4,401 | ₩4,201 | ₩4,321 | -1.82% | 2.9만 |
|---|
| 2026.06.09 | ₩4,201 | ₩4,415 | ₩4,201 | ₩4,388 | +4.44% | 3.9만 |
|---|
| 2026.06.08 | ₩4,268 | ₩4,288 | ₩4,201 | ₩4,228 | -0.94% | 3.4만 |
|---|
| 2026.06.05 | ₩4,361 | ₩4,428 | ₩4,215 | ₩4,228 | -3.06% | 7.1만 |
|---|
| 2026.06.04 | ₩4,348 | ₩4,415 | ₩4,241 | ₩4,361 | +0.31% | 4.7만 |
|---|
| 2026.06.03 | ₩4,335 | ₩4,481 | ₩4,315 | ₩4,361 | +0.62% | 7.7만 |
|---|
| 2026.06.02 | ₩4,321 | ₩4,395 | ₩4,161 | ₩4,375 | +1.23% | 6.1만 |
|---|
| 2026.06.01 | ₩4,175 | ₩4,441 | ₩4,141 | ₩4,441 | +6.39% | 24.6만 |
|---|
| 2026.05.29 | ₩4,241 | ₩4,428 | ₩4,188 | ₩4,188 | -1.26% | 10.3만 |
|---|
| 2026.05.28 | ₩3,974 | ₩4,361 | ₩3,941 | ₩4,255 | +7.05% | 15.8만 |
|---|
| 2026.05.27 | ₩4,001 | ₩4,041 | ₩3,908 | ₩3,948 | -1.33% | 13.5만 |
|---|
| 2026.05.26 | ₩3,868 | ₩4,081 | ₩3,774 | ₩4,068 | +5.17% | 21만 |
|---|
| 2026.05.22 | ₩4,121 | ₩4,211 | ₩3,861 | ₩3,881 | -5.83% | 14.1만 |
|---|
| 2026.05.21 | ₩3,868 | ₩4,181 | ₩3,868 | ₩4,121 | +6.55% | 14.9만 |
|---|
| 2026.05.20 | ₩4,121 | ₩4,121 | ₩3,868 | ₩3,894 | -5.50% | 16.3만 |
|---|
| 2026.05.19 | ₩4,148 | ₩4,181 | ₩3,974 | ₩4,055 | -2.25% | 6.4만 |
|---|
| 2026.05.18 | ₩3,894 | ₩4,228 | ₩3,894 | ₩4,215 | +8.22% | 12.4만 |
|---|
| 2026.05.15 | ₩4,001 | ₩4,068 | ₩3,841 | ₩3,894 | -2.67% | 11.7만 |
|---|
| 2026.05.14 | ₩4,028 | ₩4,120 | ₩4,028 | ₩4,028 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩4,001 | ₩4,068 | ₩4,001 | ₩4,014 | +0.33% | 5.8만 |
|---|
| 2026.05.12 | ₩4,001 | ₩4,035 | ₩3,948 | ₩3,988 | -0.33% | 4.3만 |
|---|
| 2026.05.11 | ₩4,068 | ₩4,135 | ₩3,974 | ₩4,014 | -1.31% | 7.3만 |
|---|
| 2026.05.08 | ₩4,121 | ₩4,180 | ₩4,068 | ₩4,095 | -0.65% | 4.6만 |
|---|
| 2026.05.07 | ₩4,148 | ₩4,316 | ₩4,135 | ₩4,161 | +0.32% | 3.2만 |
|---|
| 2026.05.06 | ₩4,268 | ₩4,361 | ₩4,135 | ₩4,148 | -2.81% | 7.4만 |
|---|
| 2026.05.05 | ₩4,255 | ₩4,401 | ₩4,255 | ₩4,268 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩4,428 | ₩4,441 | ₩4,228 | ₩4,295 | -3.01% | 7만 |
|---|
| 2026.05.01 | ₩4,535 | ₩4,561 | ₩4,455 | ₩4,455 | -1.76% | 3.7만 |
|---|
| 2026.04.30 | ₩4,535 | ₩4,601 | ₩4,481 | ₩4,521 | -0.29% | 5만 |
|---|
| 2026.04.29 | ₩4,668 | ₩4,721 | ₩4,495 | ₩4,535 | -2.86% | 4.2만 |
|---|
| 2026.04.28 | ₩4,548 | ₩4,721 | ₩4,521 | ₩4,721 | +3.81% | 5.3만 |
|---|
| 2026.04.27 | ₩4,415 | ₩4,607 | ₩4,415 | ₩4,481 | +1.51% | 2.2만 |
|---|
| 2026.04.24 | ₩4,321 | ₩4,561 | ₩4,321 | ₩4,455 | +3.09% | 2.1만 |
|---|
| 2026.04.23 | ₩4,561 | ₩4,601 | ₩4,308 | ₩4,361 | -4.39% | 6.9만 |
|---|
| 2026.04.22 | ₩4,641 | ₩4,735 | ₩4,588 | ₩4,601 | -0.86% | 5.1만 |
|---|
| 2026.04.21 | ₩4,468 | ₩4,748 | ₩4,415 | ₩4,508 | +0.90% | 17.9만 |
|---|
| 2026.04.20 | ₩4,388 | ₩4,521 | ₩4,388 | ₩4,428 | +0.91% | 2.6만 |
|---|
| 2026.04.17 | ₩4,441 | ₩4,548 | ₩4,336 | ₩4,495 | +1.20% | 5.3만 |
|---|
| 2026.04.16 | ₩4,481 | ₩4,481 | ₩4,261 | ₩4,375 | -2.38% | 3.8만 |
|---|
| 2026.04.15 | ₩4,335 | ₩4,561 | ₩4,299 | ₩4,468 | +3.08% | 8.8만 |
|---|
| 2026.04.14 | ₩4,388 | ₩4,388 | ₩4,241 | ₩4,375 | -0.30% | 4.1만 |
|---|
| 2026.04.13 | ₩4,221 | ₩4,388 | ₩4,129 | ₩4,388 | +3.95% | 4.2만 |
|---|
| 2026.04.10 | ₩4,268 | ₩4,281 | ₩4,148 | ₩4,215 | -1.25% | 7.2만 |
|---|
| 2026.04.09 | ₩4,148 | ₩4,321 | ₩4,101 | ₩4,268 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩4,068 | ₩4,241 | ₩4,002 | ₩4,215 | +3.61% | 8.1만 |
|---|
| 2026.04.07 | ₩3,961 | ₩4,029 | ₩3,894 | ₩3,974 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩3,868 | ₩4,021 | ₩3,828 | ₩4,001 | +3.45% | 9.7만 |
|---|
| 2026.04.02 | ₩3,948 | ₩3,948 | ₩3,774 | ₩3,908 | -1.01% | 17.9만 |
|---|
| 2026.04.01 | ₩4,041 | ₩4,041 | ₩3,934 | ₩3,934 | -2.64% | 7.3만 |
|---|
| 2026.03.31 | ₩4,148 | ₩4,161 | ₩3,988 | ₩4,028 | -2.89% | 5.6만 |
|---|
| 2026.03.30 | ₩3,961 | ₩4,188 | ₩3,854 | ₩4,108 | +3.70% | 14만 |
|---|
| 2026.03.27 | ₩4,041 | ₩4,055 | ₩3,896 | ₩3,908 | -3.30% | 8.4만 |
|---|
| 2026.03.26 | ₩4,068 | ₩4,135 | ₩4,014 | ₩4,028 | -0.98% | 4.4만 |
|---|
| 2026.03.25 | ₩4,281 | ₩4,281 | ₩4,048 | ₩4,068 | -4.98% | 4.2만 |
|---|
| 2026.03.24 | ₩4,308 | ₩4,335 | ₩4,161 | ₩4,201 | -2.48% | 5.6만 |
|---|
| 2026.03.23 | ₩4,148 | ₩4,335 | ₩4,069 | ₩4,335 | +4.50% | 8만 |
|---|
| 2026.03.20 | ₩4,108 | ₩4,201 | ₩4,001 | ₩4,201 | +2.27% | 22.4만 |
|---|
| 2026.03.19 | ₩4,014 | ₩4,188 | ₩4,014 | ₩4,081 | +1.66% | 6.1만 |
|---|
| 2026.03.18 | ₩4,081 | ₩4,121 | ₩3,961 | ₩4,055 | -0.65% | 9.3만 |
|---|
| 2026.03.17 | ₩4,081 | ₩4,175 | ₩4,041 | ₩4,095 | +0.33% | 7.3만 |
|---|
| 2026.03.16 | ₩4,148 | ₩4,175 | ₩4,028 | ₩4,028 | -2.89% | 4.7만 |
|---|
| 2026.03.13 | ₩4,068 | ₩4,188 | ₩4,028 | ₩4,068 | 0.00% | 10.6만 |
|---|
| 2026.03.12 | ₩4,135 | ₩4,175 | ₩4,068 | ₩4,108 | -0.65% | 10.3만 |
|---|
| 2026.03.11 | ₩4,255 | ₩4,401 | ₩4,241 | ₩4,281 | +0.63% | 7.1만 |
|---|
| 2026.03.10 | ₩4,241 | ₩4,335 | ₩4,188 | ₩4,281 | +0.94% | 4.4만 |
|---|
| 2026.03.09 | ₩4,148 | ₩4,268 | ₩4,121 | ₩4,268 | +2.89% | 6만 |
|---|
| 2026.03.06 | ₩4,241 | ₩4,241 | ₩4,155 | ₩4,161 | -1.89% | 6.5만 |
|---|
| 2026.03.05 | ₩4,281 | ₩4,321 | ₩4,196 | ₩4,268 | -0.31% | 5.3만 |
|---|
| 2026.03.04 | ₩4,268 | ₩4,321 | ₩4,241 | ₩4,281 | +0.31% | 4.4만 |
|---|
| 2026.03.03 | ₩4,228 | ₩4,321 | ₩4,135 | ₩4,268 | +0.95% | 7.3만 |
|---|
| 2026.03.02 | ₩4,148 | ₩4,415 | ₩4,055 | ₩4,281 | +3.22% | 10.5만 |
|---|
| 2026.02.27 | ₩4,401 | ₩4,521 | ₩4,108 | ₩4,108 | -6.67% | 19.4만 |
|---|
| 2026.02.26 | ₩4,601 | ₩4,628 | ₩4,468 | ₩4,495 | -2.32% | 3.9만 |
|---|
| 2026.02.25 | ₩4,495 | ₩4,575 | ₩4,455 | ₩4,575 | +1.78% | 2.6만 |
|---|
| 2026.02.24 | ₩4,508 | ₩4,588 | ₩4,468 | ₩4,481 | -0.59% | 2.6만 |
|---|
| 2026.02.23 | ₩4,615 | ₩4,615 | ₩4,481 | ₩4,481 | -2.89% | 7.6만 |
|---|
| 2026.02.20 | ₩4,561 | ₩4,628 | ₩4,468 | ₩4,601 | +0.88% | 5.7만 |
|---|
| 2026.02.19 | ₩4,548 | ₩4,629 | ₩4,428 | ₩4,548 | 0.00% | 4.6만 |
|---|
| 2026.02.18 | ₩4,401 | ₩4,641 | ₩4,401 | ₩4,548 | +3.33% | 6.8만 |
|---|
| 2026.02.17 | ₩4,481 | ₩4,561 | ₩4,401 | ₩4,401 | -1.79% | 8.5만 |
|---|
| 2026.02.13 | ₩4,535 | ₩4,655 | ₩4,495 | ₩4,495 | -0.88% | 2.5만 |
|---|
| 2026.02.12 | ₩4,615 | ₩4,655 | ₩4,455 | ₩4,495 | -2.60% | 5.3만 |
|---|
| 2026.02.11 | ₩4,748 | ₩4,801 | ₩4,495 | ₩4,548 | -4.21% | 7.6만 |
|---|
| 2026.02.10 | ₩4,668 | ₩4,763 | ₩4,668 | ₩4,748 | +1.71% | 7.4만 |
|---|
| 2026.02.09 | ₩4,695 | ₩4,695 | ₩4,535 | ₩4,628 | -1.42% | 2.7만 |
|---|
| 2026.02.06 | ₩4,615 | ₩4,695 | ₩4,580 | ₩4,668 | +1.16% | 4.1만 |
|---|
| 2026.02.05 | ₩4,495 | ₩4,701 | ₩4,401 | ₩4,601 | +2.37% | 5.1만 |
|---|
| 2026.02.04 | ₩4,415 | ₩4,535 | ₩4,361 | ₩4,521 | +2.42% | 9.5만 |
|---|
| 2026.02.03 | ₩4,575 | ₩4,575 | ₩4,401 | ₩4,481 | -2.04% | 10.5만 |
|---|
| 2026.02.02 | ₩4,748 | ₩4,748 | ₩4,495 | ₩4,561 | -3.93% | 7.1만 |
|---|
| 2026.01.30 | ₩4,575 | ₩4,688 | ₩4,495 | ₩4,655 | +1.75% | 5.6만 |
|---|
| 2026.01.29 | ₩4,775 | ₩4,775 | ₩4,401 | ₩4,601 | -3.63% | 15.8만 |
|---|
| 2026.01.28 | ₩4,895 | ₩4,961 | ₩4,735 | ₩4,775 | -2.45% | 6.1만 |
|---|
| 2026.01.27 | ₩4,908 | ₩4,927 | ₩4,815 | ₩4,881 | -0.54% | 3.9만 |
|---|
| 2026.01.26 | ₩4,921 | ₩4,988 | ₩4,861 | ₩4,921 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩4,975 | ₩5,028 | ₩4,868 | ₩4,935 | -0.80% | 5.4만 |
|---|
| 2026.01.22 | ₩4,961 | ₩5,055 | ₩4,935 | ₩4,988 | +0.54% | 3.4만 |
|---|
| 2026.01.21 | ₩4,935 | ₩4,995 | ₩4,888 | ₩4,948 | +0.27% | 3.3만 |
|---|
| 2026.01.20 | ₩4,868 | ₩4,895 | ₩4,801 | ₩4,841 | -0.55% | 5.5만 |
|---|
| 2026.01.16 | ₩4,948 | ₩5,055 | ₩4,948 | ₩4,961 | +0.27% | 7.4만 |
|---|
| 2026.01.15 | ₩4,868 | ₩5,068 | ₩4,868 | ₩4,975 | +2.19% | 7.8만 |
|---|
| 2026.01.14 | ₩4,775 | ₩4,881 | ₩4,768 | ₩4,881 | +2.23% | 6.1만 |
|---|
| 2026.01.13 | ₩4,868 | ₩4,903 | ₩4,735 | ₩4,788 | -1.64% | 5.4만 |
|---|
| 2026.01.12 | ₩4,948 | ₩5,055 | ₩4,828 | ₩4,855 | -1.89% | 4.6만 |
|---|
| 2026.01.09 | ₩5,068 | ₩5,228 | ₩4,961 | ₩4,961 | -2.11% | 6.5만 |
|---|
| 2026.01.08 | ₩4,841 | ₩5,131 | ₩4,841 | ₩5,108 | +5.51% | 8.8만 |
|---|
| 2026.01.07 | ₩4,855 | ₩4,961 | ₩4,775 | ₩4,868 | +0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩4,801 | ₩4,975 | ₩4,775 | ₩4,881 | +1.67% | 9.3만 |
|---|
| 2026.01.05 | ₩4,708 | ₩4,935 | ₩4,691 | ₩4,801 | +1.98% | 16만 |
|---|
| 2026.01.02 | ₩5,175 | ₩5,175 | ₩4,688 | ₩4,748 | -8.25% | 6.2만 |
|---|
| 2025.12.31 | ₩5,001 | ₩5,121 | ₩4,908 | ₩5,095 | +1.87% | 10.8만 |
|---|
| 2025.12.30 | ₩4,975 | ₩5,108 | ₩4,835 | ₩5,055 | +1.61% | 13.3만 |
|---|
| 2025.12.29 | ₩4,681 | ₩5,015 | ₩4,681 | ₩5,001 | +6.84% | 16.5만 |
|---|
| 2025.12.26 | ₩4,521 | ₩4,748 | ₩4,468 | ₩4,681 | +3.54% | 19.8만 |
|---|
| 2025.12.24 | ₩4,441 | ₩4,548 | ₩4,441 | ₩4,495 | +1.20% | 5만 |
|---|
| 2025.12.23 | ₩4,455 | ₩4,521 | ₩4,415 | ₩4,468 | +0.30% | 6.5만 |
|---|
| 2025.12.22 | ₩4,508 | ₩4,548 | ₩4,455 | ₩4,468 | -0.89% | 9.7만 |
|---|
| 2025.12.19 | ₩4,575 | ₩4,575 | ₩4,488 | ₩4,521 | -1.17% | 12.5만 |
|---|
| 2025.12.18 | ₩4,615 | ₩4,628 | ₩4,575 | ₩4,588 | -0.58% | 4.5만 |
|---|
| 2025.12.17 | ₩4,601 | ₩4,641 | ₩4,585 | ₩4,601 | 0.00% | 3.1만 |
|---|
| 2025.12.16 | ₩4,535 | ₩4,615 | ₩4,515 | ₩4,601 | +1.47% | 3.5만 |
|---|
| 2025.12.15 | ₩4,561 | ₩4,596 | ₩4,535 | ₩4,535 | -0.58% | 5만 |
|---|
| 2025.12.12 | ₩4,668 | ₩4,668 | ₩4,521 | ₩4,521 | -3.14% | 7.8만 |
|---|
| 2025.12.11 | ₩4,548 | ₩4,655 | ₩4,548 | ₩4,615 | +1.47% | 2.4만 |
|---|
| 2025.12.10 | ₩4,601 | ₩4,641 | ₩4,508 | ₩4,508 | -2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩4,681 | ₩4,735 | ₩4,575 | ₩4,575 | -2.28% | 8.6만 |
|---|
| 2025.12.08 | ₩4,548 | ₩4,721 | ₩4,535 | ₩4,668 | +2.64% | 11.3만 |
|---|
| 2025.12.05 | ₩4,615 | ₩4,668 | ₩4,495 | ₩4,508 | -2.31% | 12.9만 |
|---|
| 2025.12.04 | ₩4,695 | ₩4,815 | ₩4,615 | ₩4,628 | -1.42% | 7.9만 |
|---|
| 2025.12.03 | ₩4,775 | ₩4,868 | ₩4,681 | ₩4,735 | -0.84% | 6.1만 |
|---|
| 2025.12.02 | ₩4,828 | ₩4,828 | ₩4,708 | ₩4,708 | -2.49% | 8.5만 |
|---|
| 2025.12.01 | ₩4,761 | ₩4,855 | ₩4,748 | ₩4,841 | +1.68% | 7.8만 |
|---|
| 2025.11.28 | ₩4,935 | ₩4,945 | ₩4,801 | ₩4,801 | -2.70% | 3.8만 |
|---|
| 2025.11.26 | ₩4,761 | ₩5,055 | ₩4,761 | ₩4,948 | +3.92% | 6.7만 |
|---|
| 2025.11.25 | ₩4,935 | ₩5,095 | ₩4,935 | ₩5,028 | +1.89% | 6만 |
|---|
| 2025.11.24 | ₩4,855 | ₩4,968 | ₩4,761 | ₩4,868 | +0.27% | 3.2만 |
|---|
| 2025.11.21 | ₩4,788 | ₩4,988 | ₩4,735 | ₩4,828 | +0.84% | 10.6만 |
|---|
| 2025.11.20 | ₩4,935 | ₩5,108 | ₩4,748 | ₩4,748 | -3.78% | 6.4만 |
|---|
| 2025.11.19 | ₩4,948 | ₩5,055 | ₩4,881 | ₩4,881 | -1.35% | 4.9만 |
|---|
| 2025.11.18 | ₩4,895 | ₩5,028 | ₩4,881 | ₩4,948 | +1.09% | 6.9만 |
|---|
| 2025.11.17 | ₩4,895 | ₩5,145 | ₩4,881 | ₩4,881 | -0.27% | 5.2만 |
|---|
| 2025.11.14 | ₩4,935 | ₩5,001 | ₩4,895 | ₩4,895 | -0.81% | 3.8만 |
|---|
| 2025.11.13 | ₩4,948 | ₩5,041 | ₩4,935 | ₩5,001 | +1.08% | 5만 |
|---|
| 2025.11.12 | ₩5,041 | ₩5,135 | ₩4,961 | ₩4,961 | -1.59% | 2.2만 |
|---|
| 2025.11.11 | ₩4,988 | ₩5,121 | ₩4,921 | ₩5,041 | +1.07% | 8.8만 |
|---|
| 2025.11.10 | ₩5,255 | ₩5,255 | ₩4,881 | ₩5,015 | -4.57% | 3.3만 |
|---|
| 2025.11.07 | ₩5,041 | ₩5,141 | ₩4,935 | ₩4,961 | -1.59% | 3.1만 |
|---|
| 2025.11.06 | ₩5,041 | ₩5,160 | ₩4,941 | ₩5,041 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩5,015 | ₩5,255 | ₩4,961 | ₩5,121 | +2.13% | 12.2만 |
|---|
| 2025.11.04 | ₩4,948 | ₩5,176 | ₩4,868 | ₩5,028 | +1.62% | 10.4만 |
|---|
| 2025.11.03 | ₩5,188 | ₩5,247 | ₩4,908 | ₩4,988 | -3.86% | 4.9만 |
|---|
| 2025.10.31 | ₩5,148 | ₩5,319 | ₩5,148 | ₩5,188 | +0.78% | 2.9만 |
|---|
| 2025.10.30 | ₩5,215 | ₩5,362 | ₩5,148 | ₩5,148 | -1.28% | 6.1만 |
|---|
| 2025.10.29 | ₩5,228 | ₩5,415 | ₩5,148 | ₩5,242 | +0.26% | 7.4만 |
|---|
| 2025.10.28 | ₩5,375 | ₩5,534 | ₩5,242 | ₩5,255 | -2.23% | 5.7만 |
|---|
| 2025.10.27 | ₩5,588 | ₩5,602 | ₩5,348 | ₩5,402 | -3.34% | 2.9만 |
|---|
| 2025.10.24 | ₩5,548 | ₩5,640 | ₩5,508 | ₩5,535 | -0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩5,575 | ₩5,655 | ₩5,415 | ₩5,482 | -1.67% | 3.9만 |
|---|
| 2025.10.22 | ₩5,588 | ₩5,654 | ₩5,415 | ₩5,548 | -0.72% | 3.9만 |
|---|
| 2025.10.21 | ₩5,562 | ₩5,642 | ₩5,495 | ₩5,562 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩5,335 | ₩5,762 | ₩5,308 | ₩5,588 | +4.75% | 6.8만 |
|---|
| 2025.10.17 | ₩5,282 | ₩5,416 | ₩5,282 | ₩5,348 | +1.26% | 2.4만 |
|---|
| 2025.10.16 | ₩5,428 | ₩5,442 | ₩5,308 | ₩5,362 | -1.23% | 3.1만 |
|---|
| 2025.10.15 | ₩5,575 | ₩5,642 | ₩5,388 | ₩5,415 | -2.87% | 6만 |
|---|
| 2025.10.14 | ₩5,282 | ₩5,588 | ₩5,242 | ₩5,535 | +4.80% | 6.6만 |
|---|
| 2025.10.13 | ₩5,068 | ₩5,442 | ₩5,068 | ₩5,322 | +5.00% | 8만 |
|---|
| 2025.10.10 | ₩5,041 | ₩5,255 | ₩5,041 | ₩5,041 | 0.00% | 9만 |
|---|