시장 데이터를 불러오는 중
전체 종목
CLPS Incorporation - Common Stock 과거 주가
CLPS Incorporation - Common Stock · CLPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CLPS Incorporation - Common Stock · CLPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,360 | ₩1,360 | ₩1,347 | ₩1,347 | -0.99% | 5.2천 |
| 2026.10.08 | ₩1,374 | ₩1,374 | ₩1,333 | ₩1,353 | -1.46% | 1.5만 |
| 2026.10.07 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,361 | +1.60% | 9.2천 |
| 2026.10.06 | ₩1,353 | ₩1,353 | ₩1,335 | ₩1,335 | -1.39% | 3.2천 |
| 2026.10.05 | ₩1,353 | ₩1,394 | ₩1,353 | ₩1,367 | +0.99% | 5.3천 |
| 2026.10.02 | ₩1,380 | ₩1,380 | ₩1,380 | ₩1,380 | 0.00% | 1.6천 |
| 2026.10.01 | ₩1,353 | ₩1,364 | ₩1,353 | ₩1,353 | 0.00% | 6천 |
| 2026.09.30 | ₩1,368 | ₩1,380 | ₩1,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,367 |
| -0.10% |
| 3.6천 |
| 2026.09.29 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,353 | -1.94% | 2.7천 |
|---|
| 2026.09.28 | ₩1,380 | ₩1,407 | ₩1,367 | ₩1,367 | -0.97% | 8.1천 |
|---|
| 2026.09.25 | ₩1,407 | ₩1,414 | ₩1,374 | ₩1,374 | -2.38% | 8.5천 |
|---|
| 2026.09.24 | ₩1,367 | ₩1,420 | ₩1,360 | ₩1,360 | -0.49% | 8.9천 |
|---|
| 2026.09.23 | ₩1,394 | ₩1,399 | ₩1,300 | ₩1,353 | -2.88% | 1.9만 |
|---|
| 2026.09.22 | ₩1,420 | ₩1,420 | ₩1,347 | ₩1,347 | -5.19% | 4.9천 |
|---|
| 2026.09.21 | ₩1,380 | ₩1,380 | ₩1,333 | ₩1,367 | -0.97% | 7.1천 |
|---|
| 2026.09.18 | ₩1,387 | ₩1,387 | ₩1,387 | ₩1,387 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩1,380 | ₩1,380 | ₩1,347 | ₩1,353 | -1.94% | 9.4천 |
|---|
| 2026.09.16 | ₩1,380 | ₩1,380 | ₩1,364 | ₩1,374 | -0.49% | 1.8천 |
|---|
| 2026.09.15 | ₩1,424 | ₩1,424 | ₩1,353 | ₩1,353 | -4.99% | 1.8천 |
|---|
| 2026.09.14 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,394 | -0.95% | 3.8천 |
|---|
| 2026.09.11 | ₩1,420 | ₩1,420 | ₩1,394 | ₩1,400 | -1.42% | 2천 |
|---|
| 2026.09.10 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,434 | +1.90% | 1.6만 |
|---|
| 2026.09.09 | ₩1,434 | ₩1,434 | ₩1,367 | ₩1,367 | -4.67% | 7.6천 |
|---|
| 2026.09.08 | ₩1,407 | ₩1,420 | ₩1,407 | ₩1,420 | +0.95% | 4.6천 |
|---|
| 2026.09.04 | ₩1,434 | ₩1,447 | ₩1,394 | ₩1,420 | -0.93% | 8.7천 |
|---|
| 2026.09.03 | ₩1,434 | ₩1,446 | ₩1,420 | ₩1,420 | -0.93% | 5.8천 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,447 | +0.93% | 7.8천 |
|---|
| 2026.09.01 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,461 | +0.93% | 1만 |
|---|
| 2026.08.31 | ₩1,441 | ₩1,474 | ₩1,420 | ₩1,474 | +2.33% | 1.4만 |
|---|
| 2026.08.28 | ₩1,434 | ₩1,461 | ₩1,414 | ₩1,447 | +0.93% | 1.5만 |
|---|
| 2026.08.27 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,434 | +0.94% | 1.4만 |
|---|
| 2026.08.26 | ₩1,420 | ₩1,447 | ₩1,400 | ₩1,434 | +0.94% | 9.3천 |
|---|
| 2026.08.25 | ₩1,394 | ₩1,447 | ₩1,367 | ₩1,434 | +2.88% | 1.6만 |
|---|
| 2026.08.24 | ₩1,300 | ₩1,420 | ₩1,300 | ₩1,420 | +9.28% | 1.7만 |
|---|
| 2026.08.21 | ₩1,380 | ₩1,380 | ₩1,286 | ₩1,353 | -1.94% | 3.1만 |
|---|
| 2026.08.20 | ₩1,152 | ₩1,474 | ₩1,134 | ₩1,420 | +23.26% | 26.5만 |
|---|
| 2026.08.19 | ₩1,148 | ₩1,148 | ₩1,143 | ₩1,146 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩1,152 | ₩1,152 | ₩1,146 | ₩1,146 | -0.58% | 3.8천 |
|---|
| 2026.08.17 | ₩1,147 | ₩1,179 | ₩1,147 | ₩1,147 | 0.00% | 8.4천 |
|---|
| 2026.08.14 | ₩1,190 | ₩1,190 | ₩1,160 | ₩1,160 | -2.48% | 2.5천 |
|---|
| 2026.08.13 | ₩1,173 | ₩1,206 | ₩1,147 | ₩1,173 | 0.00% | 4.5천 |
|---|
| 2026.08.12 | ₩1,179 | ₩1,179 | ₩1,173 | ₩1,173 | -0.57% | 5.7천 |
|---|
| 2026.08.11 | ₩1,187 | ₩1,187 | ₩1,166 | ₩1,167 | -1.69% | 5천 |
|---|
| 2026.08.10 | ₩1,186 | ₩1,190 | ₩1,167 | ₩1,174 | -1.02% | 9.5천 |
|---|
| 2026.08.07 | ₩1,152 | ₩1,206 | ₩1,152 | ₩1,154 | +0.12% | 1.3만 |
|---|
| 2026.08.06 | ₩1,166 | ₩1,187 | ₩1,166 | ₩1,166 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩1,136 | ₩1,166 | ₩1,136 | ₩1,166 | +2.59% | 300 |
|---|
| 2026.08.04 | ₩1,166 | ₩1,170 | ₩1,139 | ₩1,139 | -2.30% | 2.6천 |
|---|
| 2026.08.03 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 4.9천 |
|---|
| 2026.07.31 | ₩1,206 | ₩1,206 | ₩1,112 | ₩1,151 | -4.56% | 4.3천 |
|---|
| 2026.07.30 | ₩1,206 | ₩1,206 | ₩1,099 | ₩1,099 | -8.89% | 6.4천 |
|---|
| 2026.07.29 | ₩1,143 | ₩1,166 | ₩1,099 | ₩1,166 | +1.99% | 1.9천 |
|---|
| 2026.07.28 | ₩1,085 | ₩1,166 | ₩1,085 | ₩1,099 | +1.23% | 1.3만 |
|---|
| 2026.07.27 | ₩1,152 | ₩1,260 | ₩1,099 | ₩1,193 | +3.49% | 3.2만 |
|---|
| 2026.07.24 | ₩1,274 | ₩1,274 | ₩1,144 | ₩1,173 | -7.99% | 8.9천 |
|---|
| 2026.07.23 | ₩1,262 | ₩1,262 | ₩1,085 | ₩1,085 | -14.01% | 1.8만 |
|---|
| 2026.07.22 | ₩1,131 | ₩1,274 | ₩1,088 | ₩1,199 | +6.04% | 5.8만 |
|---|
| 2026.07.21 | ₩1,085 | ₩1,131 | ₩1,085 | ₩1,131 | +4.20% | 2.4천 |
|---|
| 2026.07.20 | ₩1,114 | ₩1,115 | ₩1,079 | ₩1,087 | -2.41% | 6천 |
|---|
| 2026.07.17 | ₩1,143 | ₩1,143 | ₩1,112 | ₩1,114 | -2.58% | 5.4천 |
|---|
| 2026.07.16 | ₩1,134 | ₩1,144 | ₩1,112 | ₩1,144 | +0.95% | 1.1만 |
|---|
| 2026.07.15 | ₩1,114 | ₩1,144 | ₩1,112 | ₩1,112 | -0.12% | 1.3만 |
|---|
| 2026.07.14 | ₩1,151 | ₩1,190 | ₩1,114 | ₩1,139 | -1.05% | 9.7천 |
|---|
| 2026.07.13 | ₩1,139 | ₩1,139 | ₩1,112 | ₩1,112 | -2.35% | 9.7천 |
|---|
| 2026.07.10 | ₩1,112 | ₩1,167 | ₩1,104 | ₩1,119 | +0.60% | 4.1만 |
|---|
| 2026.07.09 | ₩1,181 | ₩1,260 | ₩1,168 | ₩1,199 | +1.59% | 76.2만 |
|---|
| 2026.07.08 | ₩1,152 | ₩1,186 | ₩1,126 | ₩1,126 | -2.33% | 1만 |
|---|
| 2026.07.07 | ₩1,152 | ₩1,218 | ₩1,126 | ₩1,126 | -2.33% | 3.3천 |
|---|
| 2026.07.06 | ₩1,213 | ₩1,254 | ₩1,152 | ₩1,152 | -4.97% | 8.1천 |
|---|
| 2026.07.02 | ₩1,152 | ₩1,154 | ₩1,072 | ₩1,101 | -4.42% | 5만 |
|---|
| 2026.07.01 | ₩1,139 | ₩1,139 | ₩1,139 | ₩1,139 | 0.00% | 700 |
|---|
| 2026.06.30 | ₩1,152 | ₩1,206 | ₩1,132 | ₩1,132 | -1.74% | 2.8천 |
|---|
| 2026.06.29 | ₩1,219 | ₩1,219 | ₩1,127 | ₩1,128 | -7.47% | 1.8만 |
|---|
| 2026.06.26 | ₩1,233 | ₩1,273 | ₩1,142 | ₩1,142 | -7.39% | 4.7만 |
|---|
| 2026.06.25 | ₩1,269 | ₩1,293 | ₩1,206 | ₩1,260 | -0.74% | 3.8만 |
|---|
| 2026.06.24 | ₩1,300 | ₩1,313 | ₩1,244 | ₩1,260 | -3.09% | 7만 |
|---|
| 2026.06.23 | ₩1,333 | ₩1,340 | ₩1,286 | ₩1,300 | -2.51% | 1.3만 |
|---|
| 2026.06.22 | ₩1,273 | ₩1,340 | ₩1,260 | ₩1,300 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩1,380 | ₩1,380 | ₩1,282 | ₩1,331 | -3.59% | 1.9만 |
|---|
| 2026.06.17 | ₩1,286 | ₩1,407 | ₩1,286 | ₩1,340 | +4.17% | 1.3만 |
|---|
| 2026.06.16 | ₩1,374 | ₩1,374 | ₩1,300 | ₩1,353 | -1.46% | 2.6만 |
|---|
| 2026.06.15 | ₩1,286 | ₩1,407 | ₩1,286 | ₩1,300 | +1.04% | 10.4만 |
|---|
| 2026.06.12 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,300 | -6.73% | 7.1만 |
|---|
| 2026.06.11 | ₩1,353 | ₩1,407 | ₩1,293 | ₩1,367 | +0.99% | 24.2만 |
|---|
| 2026.06.10 | ₩1,286 | ₩1,407 | ₩1,273 | ₩1,353 | +5.21% | 14.4만 |
|---|
| 2026.06.09 | ₩1,273 | ₩1,300 | ₩1,233 | ₩1,300 | +2.11% | 1.3만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,327 | ₩1,167 | ₩1,205 | +0.33% | 10.4만 |
|---|
| 2026.06.05 | ₩1,241 | ₩1,241 | ₩1,167 | ₩1,167 | -5.94% | 1.5만 |
|---|
| 2026.06.04 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩1,273 | ₩1,340 | ₩1,273 | ₩1,273 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩1,253 | ₩1,324 | ₩1,206 | ₩1,323 | +5.56% | 1만 |
|---|
| 2026.06.01 | ₩1,219 | ₩1,340 | ₩1,219 | ₩1,324 | +8.57% | 1.3만 |
|---|
| 2026.05.29 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩1,209 | ₩1,217 | ₩1,185 | ₩1,185 | -2.00% | 7.6천 |
|---|
| 2026.05.27 | ₩1,286 | ₩1,286 | ₩1,203 | ₩1,203 | -6.46% | 6.9천 |
|---|
| 2026.05.26 | ₩1,206 | ₩1,245 | ₩1,206 | ₩1,245 | +3.22% | 1.3만 |
|---|
| 2026.05.22 | ₩1,205 | ₩1,205 | ₩1,205 | ₩1,205 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩1,203 | ₩1,206 | ₩1,203 | ₩1,205 | +0.11% | 2.5천 |
|---|
| 2026.05.20 | ₩1,233 | ₩1,245 | ₩1,206 | ₩1,206 | -2.17% | 6.8천 |
|---|
| 2026.05.19 | ₩1,206 | ₩1,219 | ₩1,193 | ₩1,206 | 0.00% | 1.2만 |
|---|
| 2026.05.18 | ₩1,242 | ₩1,242 | ₩1,193 | ₩1,193 | -3.99% | 7.8천 |
|---|
| 2026.05.15 | ₩1,223 | ₩1,233 | ₩1,183 | ₩1,193 | -2.52% | 2.3천 |
|---|
| 2026.05.14 | ₩1,273 | ₩1,286 | ₩1,147 | ₩1,166 | -8.42% | 8.3만 |
|---|
| 2026.05.13 | ₩1,273 | ₩1,380 | ₩1,260 | ₩1,340 | +5.26% | 12.5만 |
|---|
| 2026.05.12 | ₩1,233 | ₩1,273 | ₩1,154 | ₩1,219 | -1.09% | 1.4만 |
|---|
| 2026.05.11 | ₩1,206 | ₩1,273 | ₩1,201 | ₩1,219 | +1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩1,206 | ₩1,233 | ₩1,195 | ₩1,206 | 0.00% | 1.3만 |
|---|
| 2026.05.07 | ₩1,214 | ₩1,230 | ₩1,214 | ₩1,214 | 0.00% | 4.3천 |
|---|
| 2026.05.06 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,240 | +2.78% | 7.1천 |
|---|
| 2026.05.05 | ₩1,240 | ₩1,273 | ₩1,240 | ₩1,246 | +0.54% | 4.7천 |
|---|
| 2026.05.04 | ₩1,246 | ₩1,246 | ₩1,246 | ₩1,246 | 0.00% | 700 |
|---|
| 2026.05.01 | ₩1,193 | ₩1,273 | ₩1,193 | ₩1,273 | +6.74% | 2.6천 |
|---|
| 2026.04.30 | ₩1,245 | ₩1,245 | ₩1,245 | ₩1,245 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩1,193 | ₩1,193 | ₩1,179 | ₩1,181 | -1.01% | 1천 |
|---|
| 2026.04.28 | ₩1,179 | ₩1,213 | ₩1,179 | ₩1,179 | 0.00% | 1.8천 |
|---|
| 2026.04.27 | ₩1,193 | ₩1,219 | ₩1,166 | ₩1,166 | -2.25% | 2.4천 |
|---|
| 2026.04.24 | ₩1,233 | ₩1,233 | ₩1,193 | ₩1,193 | -3.26% | 2.6천 |
|---|
| 2026.04.23 | ₩1,206 | ₩1,206 | ₩1,179 | ₩1,206 | 0.00% | 1.2만 |
|---|
| 2026.04.22 | ₩1,206 | ₩1,206 | ₩1,193 | ₩1,206 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩1,193 | ₩1,219 | ₩1,164 | ₩1,167 | -2.13% | 3.7만 |
|---|
| 2026.04.20 | ₩1,340 | ₩1,340 | ₩1,179 | ₩1,191 | -11.10% | 4.4만 |
|---|
| 2026.04.17 | ₩1,246 | ₩1,336 | ₩1,206 | ₩1,273 | +2.15% | 3만 |
|---|
| 2026.04.16 | ₩1,380 | ₩1,380 | ₩1,233 | ₩1,246 | -9.71% | 4.3만 |
|---|
| 2026.04.15 | ₩1,333 | ₩1,333 | ₩1,327 | ₩1,327 | -0.50% | 800 |
|---|
| 2026.04.14 | ₩1,353 | ₩1,367 | ₩1,233 | ₩1,317 | -2.67% | 2.3만 |
|---|
| 2026.04.13 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,367 | +0.99% | 7.4만 |
|---|
| 2026.04.10 | ₩1,260 | ₩1,367 | ₩1,260 | ₩1,360 | +7.98% | 4.5만 |
|---|
| 2026.04.09 | ₩1,219 | ₩1,340 | ₩1,193 | ₩1,340 | +9.89% | 5.6천 |
|---|
| 2026.04.08 | ₩1,193 | ₩1,193 | ₩1,193 | ₩1,193 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩1,179 | ₩1,179 | ₩1,179 | ₩1,179 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩1,206 | ₩1,206 | ₩1,179 | ₩1,179 | -2.22% | 4.1천 |
|---|
| 2026.04.02 | ₩1,206 | ₩1,206 | ₩1,164 | ₩1,173 | -2.78% | 1.9만 |
|---|
| 2026.04.01 | ₩1,206 | ₩1,245 | ₩1,179 | ₩1,181 | -2.11% | 3.1천 |
|---|
| 2026.03.31 | ₩1,206 | ₩1,245 | ₩1,179 | ₩1,179 | -2.22% | 1만 |
|---|
| 2026.03.30 | ₩1,231 | ₩1,245 | ₩1,179 | ₩1,179 | -4.24% | 6.9천 |
|---|
| 2026.03.27 | ₩1,300 | ₩1,340 | ₩1,205 | ₩1,219 | -6.19% | 2.6만 |
|---|
| 2026.03.26 | ₩1,260 | ₩1,300 | ₩1,260 | ₩1,278 | +1.49% | 5천 |
|---|
| 2026.03.25 | ₩1,340 | ₩1,340 | ₩1,284 | ₩1,286 | -4.00% | 6.7천 |
|---|
| 2026.03.24 | ₩1,313 | ₩1,340 | ₩1,266 | ₩1,266 | -3.57% | 1.9만 |
|---|
| 2026.03.23 | ₩1,353 | ₩1,353 | ₩1,293 | ₩1,293 | -4.46% | 1.1만 |
|---|
| 2026.03.20 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,340 | 0.00% | 6.8천 |
|---|
| 2026.03.19 | ₩1,340 | ₩1,353 | ₩1,327 | ₩1,340 | 0.00% | 3.3만 |
|---|
| 2026.03.18 | ₩1,340 | ₩1,353 | ₩1,340 | ₩1,340 | 0.00% | 5.8천 |
|---|
| 2026.03.17 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,361 | +0.59% | 1.2만 |
|---|
| 2026.03.16 | ₩1,367 | ₩1,374 | ₩1,353 | ₩1,374 | +0.49% | 1.5만 |
|---|
| 2026.03.13 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 1.4만 |
|---|
| 2026.03.12 | ₩1,282 | ₩1,407 | ₩1,207 | ₩1,407 | +9.72% | 11.7만 |
|---|
| 2026.03.11 | ₩1,434 | ₩1,447 | ₩1,374 | ₩1,374 | -4.21% | 8.5천 |
|---|
| 2026.03.10 | ₩1,407 | ₩1,434 | ₩1,407 | ₩1,434 | +1.90% | 1.8천 |
|---|
| 2026.03.09 | ₩1,380 | ₩1,471 | ₩1,367 | ₩1,418 | +2.72% | 1만 |
|---|
| 2026.03.06 | ₩1,434 | ₩1,447 | ₩1,353 | ₩1,353 | -5.61% | 3만 |
|---|
| 2026.03.05 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,353 | -3.81% | 1.5만 |
|---|
| 2026.03.04 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,407 | -6.25% | 3.5천 |
|---|
| 2026.03.03 | ₩1,447 | ₩1,528 | ₩1,407 | ₩1,420 | -1.85% | 2.2천 |
|---|
| 2026.03.02 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,418 | -2.94% | 3천 |
|---|
| 2026.02.27 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,380 | -2.83% | 1.9천 |
|---|
| 2026.02.26 | ₩1,419 | ₩1,467 | ₩1,419 | ₩1,461 | +2.93% | 1.7만 |
|---|
| 2026.02.25 | ₩1,447 | ₩1,478 | ₩1,394 | ₩1,420 | -1.85% | 1.4만 |
|---|
| 2026.02.24 | ₩1,420 | ₩1,420 | ₩1,420 | ₩1,420 | 0.00% | 700 |
|---|
| 2026.02.23 | ₩1,474 | ₩1,568 | ₩1,394 | ₩1,394 | -5.45% | 2.6천 |
|---|
| 2026.02.20 | ₩1,487 | ₩1,554 | ₩1,447 | ₩1,474 | -0.90% | 7.6천 |
|---|
| 2026.02.19 | ₩1,568 | ₩1,568 | ₩1,447 | ₩1,487 | -5.13% | 7.7천 |
|---|
| 2026.02.18 | ₩1,608 | ₩1,608 | ₩1,568 | ₩1,568 | -2.50% | 1.9천 |
|---|
| 2026.02.17 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,581 | -0.84% | 7.2천 |
|---|
| 2026.02.13 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,595 | -0.83% | 1.1만 |
|---|
| 2026.02.12 | ₩1,621 | ₩1,648 | ₩1,581 | ₩1,608 | -0.83% | 8.7천 |
|---|
| 2026.02.11 | ₩1,608 | ₩1,662 | ₩1,595 | ₩1,621 | +0.83% | 5.6천 |
|---|
| 2026.02.10 | ₩1,621 | ₩1,635 | ₩1,568 | ₩1,621 | 0.00% | 4.3만 |
|---|
| 2026.02.09 | ₩1,615 | ₩1,648 | ₩1,568 | ₩1,621 | +0.41% | 4.9만 |
|---|
| 2026.02.06 | ₩1,635 | ₩1,648 | ₩1,514 | ₩1,595 | -2.46% | 4.5만 |
|---|
| 2026.02.05 | ₩1,467 | ₩1,541 | ₩1,461 | ₩1,521 | +3.65% | 2.4만 |
|---|
| 2026.02.04 | ₩1,447 | ₩1,541 | ₩1,447 | ₩1,487 | +2.78% | 4.5만 |
|---|
| 2026.02.03 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,447 | +1.89% | 4.2천 |
|---|
| 2026.02.02 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,434 | +0.94% | 1.2만 |
|---|
| 2026.01.30 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 6.5천 |
|---|
| 2026.01.29 | ₩1,434 | ₩1,461 | ₩1,399 | ₩1,434 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩1,313 | ₩1,461 | ₩1,313 | ₩1,441 | +9.69% | 10.1만 |
|---|
| 2026.01.27 | ₩1,233 | ₩1,313 | ₩1,233 | ₩1,286 | +4.35% | 1.8만 |
|---|
| 2026.01.26 | ₩1,205 | ₩1,226 | ₩1,205 | ₩1,226 | +1.78% | 5.6천 |
|---|
| 2026.01.23 | ₩1,206 | ₩1,206 | ₩1,199 | ₩1,206 | 0.00% | 1.9만 |
|---|
| 2026.01.22 | ₩1,159 | ₩1,173 | ₩1,126 | ₩1,173 | +1.16% | 5.9천 |
|---|
| 2026.01.21 | ₩1,126 | ₩1,152 | ₩1,126 | ₩1,152 | +2.38% | 2.9천 |
|---|
| 2026.01.20 | ₩1,143 | ₩1,166 | ₩1,131 | ₩1,152 | +0.82% | 2.7천 |
|---|
| 2026.01.16 | ₩1,126 | ₩1,206 | ₩1,126 | ₩1,173 | +4.17% | 5.3천 |
|---|
| 2026.01.15 | ₩1,193 | ₩1,201 | ₩1,139 | ₩1,164 | -2.36% | 7.1만 |
|---|
| 2026.01.14 | ₩1,252 | ₩1,272 | ₩1,233 | ₩1,272 | +1.61% | 1.8천 |
|---|
| 2026.01.13 | ₩1,273 | ₩1,273 | ₩1,226 | ₩1,260 | -1.05% | 3.2천 |
|---|
| 2026.01.12 | ₩1,252 | ₩1,258 | ₩1,233 | ₩1,252 | 0.00% | 3천 |
|---|
| 2026.01.09 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,257 | -1.26% | 5.7천 |
|---|
| 2026.01.08 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,273 | 0.00% | 8.1천 |
|---|
| 2026.01.07 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,257 | -1.26% | 900 |
|---|
| 2026.01.06 | ₩1,240 | ₩1,258 | ₩1,226 | ₩1,258 | +1.51% | 5.7천 |
|---|
| 2026.01.05 | ₩1,313 | ₩1,313 | ₩1,235 | ₩1,257 | -4.29% | 1.3만 |
|---|
| 2026.01.02 | ₩1,085 | ₩1,367 | ₩1,072 | ₩1,353 | +24.69% | 18만 |
|---|
| 2025.12.31 | ₩1,112 | ₩1,112 | ₩1,076 | ₩1,076 | -3.25% | 3.7만 |
|---|
| 2025.12.30 | ₩1,127 | ₩1,139 | ₩1,073 | ₩1,112 | -1.31% | 3.9만 |
|---|
| 2025.12.29 | ₩1,166 | ₩1,166 | ₩1,127 | ₩1,127 | -3.33% | 2.4만 |
|---|
| 2025.12.26 | ₩1,173 | ₩1,173 | ₩1,152 | ₩1,166 | -0.57% | 1.6만 |
|---|
| 2025.12.24 | ₩1,152 | ₩1,173 | ₩1,152 | ₩1,152 | 0.00% | 4.4천 |
|---|
| 2025.12.23 | ₩1,152 | ₩1,163 | ₩1,152 | ₩1,152 | 0.00% | 3.2천 |
|---|
| 2025.12.22 | ₩1,193 | ₩1,193 | ₩1,139 | ₩1,171 | -1.80% | 4.4천 |
|---|
| 2025.12.19 | ₩1,193 | ₩1,193 | ₩1,139 | ₩1,148 | -3.71% | 8.8천 |
|---|
| 2025.12.18 | ₩1,127 | ₩1,152 | ₩1,127 | ₩1,139 | +1.07% | 8.2천 |
|---|
| 2025.12.17 | ₩1,163 | ₩1,163 | ₩1,132 | ₩1,132 | -2.65% | 6.4천 |
|---|
| 2025.12.16 | ₩1,179 | ₩1,206 | ₩1,126 | ₩1,132 | -3.98% | 3.2만 |
|---|
| 2025.12.15 | ₩1,182 | ₩1,193 | ₩1,179 | ₩1,179 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩1,168 | ₩1,277 | ₩1,152 | ₩1,219 | +4.36% | 6만 |
|---|
| 2025.12.11 | ₩1,164 | ₩1,168 | ₩1,163 | ₩1,163 | -0.12% | 6.2천 |
|---|
| 2025.12.10 | ₩1,195 | ₩1,195 | ₩1,164 | ₩1,170 | -2.13% | 5.3천 |
|---|
| 2025.12.09 | ₩1,163 | ₩1,197 | ₩1,163 | ₩1,185 | +1.84% | 5.7천 |
|---|
| 2025.12.08 | ₩1,178 | ₩1,206 | ₩1,178 | ₩1,205 | +2.28% | 5천 |
|---|
| 2025.12.05 | ₩1,206 | ₩1,206 | ₩1,174 | ₩1,190 | -1.33% | 1.9천 |
|---|
| 2025.12.04 | ₩1,206 | ₩1,206 | ₩1,174 | ₩1,206 | 0.00% | 7.5천 |
|---|
| 2025.12.03 | ₩1,193 | ₩1,206 | ₩1,193 | ₩1,206 | +1.12% | 3.4천 |
|---|
| 2025.12.02 | ₩1,152 | ₩1,189 | ₩1,152 | ₩1,189 | +3.14% | 2.3천 |
|---|
| 2025.12.01 | ₩1,193 | ₩1,218 | ₩1,181 | ₩1,181 | -1.01% | 2.2천 |
|---|
| 2025.11.28 | ₩1,226 | ₩1,226 | ₩1,226 | ₩1,226 | 0.00% | 800 |
|---|
| 2025.11.26 | ₩1,241 | ₩1,313 | ₩1,226 | ₩1,266 | +2.05% | 2.4만 |
|---|
| 2025.11.25 | ₩1,286 | ₩1,286 | ₩1,203 | ₩1,203 | -6.46% | 5.7천 |
|---|
| 2025.11.24 | ₩1,327 | ₩1,327 | ₩1,226 | ₩1,227 | -7.47% | 1.6만 |
|---|
| 2025.11.21 | ₩1,132 | ₩1,353 | ₩1,126 | ₩1,353 | +19.53% | 15.6만 |
|---|
| 2025.11.20 | ₩1,135 | ₩1,214 | ₩1,132 | ₩1,132 | -0.24% | 1.5만 |
|---|
| 2025.11.19 | ₩1,140 | ₩1,226 | ₩1,139 | ₩1,206 | +5.76% | 1.4만 |
|---|
| 2025.11.18 | ₩1,131 | ₩1,240 | ₩1,131 | ₩1,139 | +0.71% | 7.8천 |
|---|
| 2025.11.17 | ₩1,191 | ₩1,191 | ₩1,131 | ₩1,131 | -5.06% | 2.8천 |
|---|
| 2025.11.14 | ₩1,126 | ₩1,203 | ₩1,126 | ₩1,130 | +0.36% | 5.8천 |
|---|
| 2025.11.13 | ₩1,131 | ₩1,286 | ₩1,131 | ₩1,146 | +1.30% | 16.9만 |
|---|
| 2025.11.12 | ₩1,152 | ₩1,179 | ₩1,152 | ₩1,179 | +2.33% | 1.3천 |
|---|
| 2025.11.11 | ₩1,148 | ₩1,219 | ₩1,148 | ₩1,152 | +0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩1,179 | ₩1,221 | ₩1,143 | ₩1,174 | -0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩1,179 | ₩1,199 | ₩1,166 | ₩1,179 | 0.00% | 1.3만 |
|---|
| 2025.11.06 | ₩1,166 | ₩1,179 | ₩1,166 | ₩1,179 | +1.15% | 5.2천 |
|---|
| 2025.11.05 | ₩1,127 | ₩1,186 | ₩1,127 | ₩1,166 | +3.45% | 3.4천 |
|---|
| 2025.11.04 | ₩1,126 | ₩1,213 | ₩1,126 | ₩1,127 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩1,147 | ₩1,206 | ₩1,147 | ₩1,166 | +1.64% | 1.8만 |
|---|
| 2025.10.31 | ₩1,206 | ₩1,248 | ₩1,166 | ₩1,206 | 0.00% | 2.1만 |
|---|
| 2025.10.30 | ₩1,147 | ₩1,253 | ₩1,147 | ₩1,177 | +2.57% | 15.9만 |
|---|
| 2025.10.29 | ₩1,147 | ₩1,170 | ₩1,147 | ₩1,154 | +0.58% | 1.7만 |
|---|
| 2025.10.28 | ₩1,152 | ₩1,206 | ₩1,148 | ₩1,155 | +0.23% | 7.6만 |
|---|
| 2025.10.27 | ₩1,229 | ₩1,245 | ₩1,100 | ₩1,179 | -4.03% | 28.3만 |
|---|
| 2025.10.24 | ₩1,380 | ₩1,407 | ₩1,193 | ₩1,286 | -6.80% | 364.7만 |
|---|
| 2025.10.23 | ₩1,273 | ₩1,273 | ₩1,240 | ₩1,240 | -2.63% | 2.2만 |
|---|
| 2025.10.22 | ₩1,292 | ₩1,302 | ₩1,242 | ₩1,246 | -3.53% | 3.3만 |
|---|
| 2025.10.21 | ₩1,260 | ₩1,340 | ₩1,260 | ₩1,266 | +0.53% | 2.4만 |
|---|
| 2025.10.20 | ₩1,635 | ₩1,635 | ₩1,193 | ₩1,273 | -22.13% | 22.2만 |
|---|
| 2025.10.17 | ₩1,742 | ₩1,782 | ₩1,621 | ₩1,635 | -6.15% | 13.2만 |
|---|
| 2025.10.16 | ₩1,595 | ₩2,519 | ₩1,514 | ₩2,171 | +36.13% | 147.7만 |
|---|
| 2025.10.15 | ₩1,461 | ₩1,648 | ₩1,461 | ₩1,601 | +9.63% | 5.6만 |
|---|
| 2025.10.14 | ₩1,353 | ₩1,474 | ₩1,353 | ₩1,420 | +4.95% | 1.9천 |
|---|
| 2025.10.13 | ₩1,337 | ₩1,501 | ₩1,333 | ₩1,474 | +10.22% | 3.2만 |
|---|
| 2025.10.10 | ₩1,380 | ₩1,380 | ₩1,315 | ₩1,315 | -4.76% | 8.3천 |
|---|