시장 데이터를 불러오는 중
전체 종목
ClearOne, Inc. - Common Stock 과거 주가
ClearOne, Inc. - Common Stock · CLRO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearOne, Inc. - Common Stock · CLRO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,333 | ₩5,507 | ₩5,186 | ₩5,239 | -1.76% | 2.4만 |
| 2026.10.08 | ₩5,521 | ₩5,521 | ₩5,092 | ₩5,507 | -0.24% | 10.9만 |
| 2026.10.07 | ₩5,320 | ₩5,561 | ₩5,226 | ₩5,507 | +3.53% | 4.8만 |
| 2026.10.06 | ₩5,293 | ₩5,708 | ₩5,146 | ₩5,427 | +2.53% | 10.2만 |
| 2026.10.05 | ₩5,226 | ₩5,548 | ₩4,958 | ₩5,280 | +1.03% | 13만 |
| 2026.10.02 | ₩6,673 | ₩6,821 | ₩5,414 | ₩5,467 | -18.07% | 13.2만 |
| 2026.10.01 | ₩6,700 | ₩7,116 | ₩6,124 | ₩6,700 | 0.00% | 20.2만 |
| 2026.09.30 | ₩5,762 | ₩7,303 | ₩5,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,008 |
| +21.63% |
| 76.8만 |
| 2026.09.29 | ₩5,923 | ₩7,075 | ₩5,869 | ₩6,110 | +3.17% | 92.8만 |
|---|
| 2026.09.28 | ₩7,812 | ₩8,040 | ₩5,615 | ₩6,834 | -12.52% | 2833.4만 |
|---|
| 2026.09.25 | ₩4,703 | ₩5,159 | ₩4,610 | ₩4,623 | -1.71% | 106.8만 |
|---|
| 2026.09.24 | ₩5,601 | ₩5,628 | ₩4,476 | ₩4,596 | -17.94% | 9.5만 |
|---|
| 2026.09.23 | ₩6,017 | ₩6,392 | ₩5,601 | ₩5,655 | -6.01% | 1.2만 |
|---|
| 2026.09.22 | ₩5,829 | ₩5,950 | ₩5,615 | ₩5,735 | -1.61% | 1.2만 |
|---|
| 2026.09.21 | ₩5,507 | ₩6,298 | ₩5,507 | ₩5,976 | +8.52% | 1.7만 |
|---|
| 2026.09.18 | ₩5,440 | ₩5,682 | ₩5,427 | ₩5,655 | +3.94% | 1.6만 |
|---|
| 2026.09.17 | ₩5,427 | ₩5,775 | ₩5,387 | ₩5,534 | +1.98% | 1.8만 |
|---|
| 2026.09.16 | ₩6,137 | ₩6,137 | ₩5,588 | ₩5,615 | -8.52% | 2.3만 |
|---|
| 2026.09.15 | ₩6,057 | ₩6,231 | ₩5,896 | ₩5,909 | -2.43% | 1.6만 |
|---|
| 2026.09.14 | ₩6,714 | ₩6,714 | ₩6,003 | ₩6,137 | -8.58% | 4.7만 |
|---|
| 2026.09.11 | ₩6,620 | ₩6,767 | ₩6,526 | ₩6,687 | +1.01% | 6.2천 |
|---|
| 2026.09.10 | ₩6,633 | ₩6,673 | ₩6,512 | ₩6,526 | -1.62% | 8.6천 |
|---|
| 2026.09.09 | ₩6,673 | ₩6,754 | ₩6,539 | ₩6,579 | -1.41% | 1.6만 |
|---|
| 2026.09.08 | ₩6,740 | ₩6,834 | ₩6,566 | ₩6,714 | -0.40% | 2.2만 |
|---|
| 2026.09.04 | ₩6,915 | ₩7,075 | ₩6,754 | ₩6,821 | -1.36% | 1.6만 |
|---|
| 2026.09.03 | ₩6,714 | ₩7,035 | ₩6,714 | ₩6,874 | +2.40% | 1.1만 |
|---|
| 2026.09.02 | ₩6,767 | ₩6,982 | ₩6,767 | ₩6,834 | +0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩6,982 | ₩7,022 | ₩6,700 | ₩6,995 | +0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩7,276 | ₩7,276 | ₩6,915 | ₩6,982 | -4.05% | 1.4만 |
|---|
| 2026.08.28 | ₩7,906 | ₩7,946 | ₩7,116 | ₩7,183 | -9.15% | 2.7만 |
|---|
| 2026.08.27 | ₩8,536 | ₩8,549 | ₩8,000 | ₩8,000 | -6.28% | 2.3만 |
|---|
| 2026.08.26 | ₩8,281 | ₩8,375 | ₩8,027 | ₩8,375 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩7,571 | ₩8,268 | ₩7,477 | ₩8,268 | +9.20% | 7.5만 |
|---|
| 2026.08.24 | ₩7,102 | ₩7,866 | ₩6,955 | ₩7,384 | +3.96% | 5.4만 |
|---|
| 2026.08.21 | ₩7,062 | ₩7,424 | ₩6,941 | ₩7,156 | +1.33% | 3.1만 |
|---|
| 2026.08.20 | ₩6,579 | ₩7,692 | ₩6,325 | ₩7,477 | +13.65% | 8.5만 |
|---|
| 2026.08.19 | ₩6,968 | ₩6,968 | ₩6,700 | ₩6,700 | -3.85% | 5.7만 |
|---|
| 2026.08.18 | ₩6,593 | ₩7,276 | ₩6,432 | ₩7,035 | +6.71% | 11.3만 |
|---|
| 2026.08.17 | ₩6,861 | ₩7,022 | ₩6,499 | ₩6,620 | -3.52% | 5.7만 |
|---|
| 2026.08.14 | ₩7,451 | ₩7,544 | ₩6,767 | ₩6,995 | -6.12% | 5.2만 |
|---|
| 2026.08.13 | ₩7,491 | ₩7,732 | ₩7,049 | ₩7,598 | +1.43% | 6.4만 |
|---|
| 2026.08.12 | ₩8,214 | ₩8,844 | ₩7,263 | ₩7,759 | -5.55% | 19만 |
|---|
| 2026.08.11 | ₩9,179 | ₩9,822 | ₩7,705 | ₩8,509 | -7.30% | 40.3만 |
|---|
| 2026.08.10 | ₩14,258 | ₩18,867 | ₩10,988 | ₩12,033 | -15.60% | 207.5만 |
|---|
| 2026.08.07 | ₩14,298 | ₩15,410 | ₩12,087 | ₩13,628 | -4.69% | 715.6만 |
|---|
| 2026.08.06 | ₩15,665 | ₩16,737 | ₩11,015 | ₩13,132 | -16.17% | 6944.8만 |
|---|
| 2026.08.05 | ₩5,226 | ₩5,548 | ₩4,811 | ₩4,931 | -5.64% | 854.8만 |
|---|
| 2026.08.04 | ₩5,601 | ₩6,030 | ₩5,239 | ₩5,400 | -3.59% | 2.7만 |
|---|
| 2026.08.03 | ₩5,199 | ₩6,218 | ₩5,199 | ₩5,615 | +7.99% | 1.9만 |
|---|
| 2026.07.31 | ₩5,708 | ₩5,869 | ₩5,159 | ₩5,467 | -4.23% | 5.9만 |
|---|
| 2026.07.30 | ₩5,936 | ₩6,084 | ₩5,507 | ₩5,775 | -2.71% | 1.8만 |
|---|
| 2026.07.29 | ₩6,620 | ₩6,700 | ₩5,856 | ₩6,030 | -8.91% | 2.4만 |
|---|
| 2026.07.28 | ₩6,579 | ₩7,008 | ₩6,472 | ₩6,821 | +3.67% | 1.7만 |
|---|
| 2026.07.27 | ₩7,008 | ₩7,169 | ₩6,258 | ₩6,794 | -3.06% | 5.6만 |
|---|
| 2026.07.24 | ₩7,424 | ₩7,491 | ₩6,848 | ₩7,156 | -3.61% | 3.3만 |
|---|
| 2026.07.23 | ₩8,201 | ₩8,362 | ₩7,397 | ₩7,424 | -9.48% | 6.4만 |
|---|
| 2026.07.22 | ₩8,911 | ₩9,126 | ₩7,759 | ₩8,362 | -6.17% | 10.4만 |
|---|
| 2026.07.21 | ₩9,420 | ₩9,822 | ₩8,844 | ₩8,978 | -4.69% | 10.9만 |
|---|
| 2026.07.20 | ₩9,554 | ₩10,184 | ₩9,394 | ₩9,876 | +3.37% | 6.7만 |
|---|
| 2026.07.17 | ₩9,273 | ₩10,318 | ₩8,389 | ₩9,782 | +5.49% | 22.3만 |
|---|
| 2026.07.16 | ₩10,171 | ₩10,667 | ₩9,219 | ₩9,662 | -5.01% | 18.9만 |
|---|
| 2026.07.15 | ₩8,817 | ₩13,132 | ₩8,817 | ₩10,305 | +16.87% | 261.5만 |
|---|
| 2026.07.14 | ₩8,308 | ₩12,663 | ₩7,370 | ₩8,871 | +6.77% | 168.3만 |
|---|
| 2026.07.13 | ₩11,390 | ₩13,400 | ₩8,831 | ₩8,844 | -22.35% | 44.1만 |
|---|
| 2026.07.10 | ₩12,114 | ₩13,923 | ₩10,868 | ₩11,243 | -7.19% | 67.4만 |
|---|
| 2026.07.09 | ₩14,539 | ₩16,603 | ₩12,931 | ₩12,931 | -11.06% | 245.2만 |
|---|
| 2026.07.08 | ₩15,906 | ₩19,551 | ₩12,730 | ₩13,615 | -14.41% | 606.2만 |
|---|
| 2026.07.07 | ₩12,851 | ₩22,110 | ₩10,894 | ₩18,546 | +44.32% | 8375.2만 |
|---|
| 2026.07.06 | ₩8,630 | ₩10,626 | ₩7,719 | ₩9,380 | +8.70% | 736.7만 |
|---|
| 2026.07.02 | ₩4,824 | ₩12,891 | ₩4,181 | ₩8,683 | +80.00% | 8717.4만 |
|---|
| 2026.07.01 | ₩4,007 | ₩4,315 | ₩4,007 | ₩4,315 | +7.69% | 7천 |
|---|
| 2026.06.30 | ₩4,449 | ₩4,476 | ₩4,060 | ₩4,462 | +0.30% | 7.3천 |
|---|
| 2026.06.29 | ₩4,167 | ₩4,489 | ₩4,167 | ₩4,489 | +7.72% | 6.8천 |
|---|
| 2026.06.26 | ₩4,181 | ₩4,248 | ₩4,181 | ₩4,208 | +0.64% | 2.4천 |
|---|
| 2026.06.25 | ₩3,859 | ₩4,288 | ₩3,698 | ₩4,221 | +9.37% | 1.7만 |
|---|
| 2026.06.24 | ₩4,127 | ₩4,315 | ₩3,645 | ₩3,672 | -11.04% | 5.7만 |
|---|
| 2026.06.23 | ₩4,744 | ₩5,695 | ₩3,806 | ₩4,047 | -14.69% | 23.7만 |
|---|
| 2026.06.22 | ₩4,811 | ₩4,811 | ₩4,127 | ₩4,529 | -5.85% | 2만 |
|---|
| 2026.06.18 | ₩4,690 | ₩5,146 | ₩4,516 | ₩4,516 | -3.71% | 9.3천 |
|---|
| 2026.06.17 | ₩5,159 | ₩5,293 | ₩4,677 | ₩4,891 | -5.19% | 7.8천 |
|---|
| 2026.06.16 | ₩4,690 | ₩5,494 | ₩4,650 | ₩4,904 | +4.57% | 2.6만 |
|---|
| 2026.06.15 | ₩4,770 | ₩4,824 | ₩4,663 | ₩4,663 | -2.25% | 2.6천 |
|---|
| 2026.06.12 | ₩4,770 | ₩5,199 | ₩4,623 | ₩4,985 | +4.49% | 5.7천 |
|---|
| 2026.06.11 | ₩4,543 | ₩5,239 | ₩4,543 | ₩5,105 | +12.39% | 6.4천 |
|---|
| 2026.06.10 | ₩4,878 | ₩5,213 | ₩4,878 | ₩5,213 | +6.87% | 8.8천 |
|---|
| 2026.06.09 | ₩4,261 | ₩4,784 | ₩4,261 | ₩4,784 | +12.26% | 9.4천 |
|---|
| 2026.06.08 | ₩4,328 | ₩4,690 | ₩4,167 | ₩4,449 | +2.79% | 1.3만 |
|---|
| 2026.06.05 | ₩4,462 | ₩4,462 | ₩4,234 | ₩4,234 | -5.11% | 5.9천 |
|---|
| 2026.06.04 | ₩4,355 | ₩4,476 | ₩4,181 | ₩4,476 | +2.77% | 6.3천 |
|---|
| 2026.06.03 | ₩4,342 | ₩4,342 | ₩4,328 | ₩4,328 | -0.31% | 2.6천 |
|---|
| 2026.06.02 | ₩4,275 | ₩4,355 | ₩4,181 | ₩4,315 | +0.94% | 7.9천 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,489 | ₩4,154 | ₩4,154 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩4,449 | ₩4,489 | ₩4,127 | ₩4,355 | -2.11% | 5.5천 |
|---|
| 2026.05.28 | ₩4,342 | ₩4,556 | ₩4,167 | ₩4,395 | +1.23% | 2.9천 |
|---|
| 2026.05.27 | ₩4,315 | ₩4,315 | ₩4,315 | ₩4,315 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,315 | ₩4,315 | ₩4,315 | ₩4,315 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩4,154 | ₩4,409 | ₩4,154 | ₩4,409 | +6.13% | 5.6천 |
|---|
| 2026.05.21 | ₩4,074 | ₩4,221 | ₩4,074 | ₩4,181 | +2.63% | 2.3천 |
|---|
| 2026.05.20 | ₩4,208 | ₩4,208 | ₩4,208 | ₩4,208 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,623 | ₩4,690 | ₩4,114 | ₩4,208 | -8.99% | 5.5천 |
|---|
| 2026.05.18 | ₩4,234 | ₩4,328 | ₩4,234 | ₩4,328 | +2.22% | 3.1천 |
|---|
| 2026.05.15 | ₩4,449 | ₩4,462 | ₩4,167 | ₩4,167 | -6.33% | 3.7천 |
|---|
| 2026.05.14 | ₩4,141 | ₩4,462 | ₩4,141 | ₩4,462 | +7.77% | 1.4천 |
|---|
| 2026.05.13 | ₩4,154 | ₩4,422 | ₩4,154 | ₩4,422 | +6.45% | 4.6천 |
|---|
| 2026.05.12 | ₩4,422 | ₩4,422 | ₩4,422 | ₩4,422 | 0.00% | 3.4천 |
|---|
| 2026.05.11 | ₩4,181 | ₩4,328 | ₩4,181 | ₩4,315 | +3.21% | 5.1천 |
|---|
| 2026.05.08 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩4,650 | ₩4,650 | ₩4,328 | ₩4,368 | -6.05% | 9.8천 |
|---|
| 2026.05.05 | ₩4,422 | ₩4,744 | ₩4,422 | ₩4,744 | +7.27% | 1.5천 |
|---|
| 2026.05.04 | ₩4,958 | ₩5,360 | ₩4,328 | ₩4,382 | -11.62% | 1.4만 |
|---|
| 2026.05.01 | ₩4,824 | ₩4,891 | ₩4,382 | ₩4,703 | -2.50% | 2.7천 |
|---|
| 2026.04.30 | ₩4,422 | ₩4,958 | ₩4,355 | ₩4,395 | -0.61% | 7.4천 |
|---|
| 2026.04.29 | ₩4,248 | ₩4,824 | ₩4,248 | ₩4,824 | +13.56% | 8.7천 |
|---|
| 2026.04.28 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,449 | ₩4,476 | ₩4,422 | ₩4,462 | +0.30% | 2.7천 |
|---|
| 2026.04.24 | ₩4,328 | ₩4,368 | ₩4,275 | ₩4,315 | -0.31% | 6.7천 |
|---|
| 2026.04.23 | ₩4,342 | ₩4,355 | ₩4,194 | ₩4,194 | -3.40% | 5.6천 |
|---|
| 2026.04.22 | ₩4,087 | ₩4,208 | ₩4,087 | ₩4,208 | +2.95% | 4.3천 |
|---|
| 2026.04.21 | ₩4,355 | ₩4,355 | ₩4,355 | ₩4,355 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,395 | ₩4,476 | ₩4,194 | ₩4,355 | -0.91% | 1.5만 |
|---|
| 2026.04.17 | ₩4,301 | ₩4,301 | ₩4,288 | ₩4,288 | -0.31% | 2.5천 |
|---|
| 2026.04.16 | ₩3,886 | ₩4,114 | ₩3,819 | ₩4,114 | +5.86% | 1.4만 |
|---|
| 2026.04.15 | ₩3,739 | ₩3,899 | ₩3,698 | ₩3,765 | +0.72% | 1.1만 |
|---|
| 2026.04.14 | ₩4,141 | ₩4,141 | ₩3,631 | ₩3,645 | -11.97% | 2.7만 |
|---|
| 2026.04.13 | ₩4,154 | ₩4,288 | ₩4,060 | ₩4,154 | 0.00% | 5.9천 |
|---|
| 2026.04.10 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,052 | ₩5,052 | ₩4,449 | ₩4,449 | -11.94% | 3천 |
|---|
| 2026.04.07 | ₩4,422 | ₩4,422 | ₩4,422 | ₩4,422 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,087 | ₩4,422 | ₩4,087 | ₩4,422 | +8.20% | 2.9천 |
|---|
| 2026.04.02 | ₩4,060 | ₩4,275 | ₩4,020 | ₩4,234 | +4.29% | 4.8천 |
|---|
| 2026.04.01 | ₩4,703 | ₩4,770 | ₩4,315 | ₩4,355 | -7.41% | 7.6천 |
|---|
| 2026.03.31 | ₩4,864 | ₩4,864 | ₩4,516 | ₩4,770 | -1.93% | 6.2천 |
|---|
| 2026.03.30 | ₩4,958 | ₩4,958 | ₩4,690 | ₩4,837 | -2.43% | 1.2천 |
|---|
| 2026.03.27 | ₩5,454 | ₩5,454 | ₩4,931 | ₩5,092 | -6.63% | 2.6천 |
|---|
| 2026.03.26 | ₩5,226 | ₩5,226 | ₩5,132 | ₩5,226 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩5,373 | ₩5,494 | ₩5,226 | ₩5,226 | -2.74% | 6.7천 |
|---|
| 2026.03.24 | ₩5,347 | ₩5,427 | ₩5,293 | ₩5,306 | -0.75% | 1.1만 |
|---|
| 2026.03.23 | ₩5,534 | ₩5,561 | ₩5,306 | ₩5,427 | -1.94% | 1.2만 |
|---|
| 2026.03.20 | ₩5,708 | ₩6,137 | ₩5,641 | ₩5,883 | +3.05% | 1.5만 |
|---|
| 2026.03.19 | ₩5,682 | ₩6,472 | ₩5,682 | ₩5,856 | +3.07% | 5.1천 |
|---|
| 2026.03.18 | ₩6,311 | ₩6,352 | ₩5,668 | ₩5,722 | -9.34% | 6.7천 |
|---|
| 2026.03.17 | ₩5,936 | ₩6,164 | ₩5,829 | ₩5,829 | -1.81% | 6천 |
|---|
| 2026.03.16 | ₩5,896 | ₩5,896 | ₩5,655 | ₩5,695 | -3.41% | 4천 |
|---|
| 2026.03.13 | ₩5,909 | ₩5,909 | ₩5,909 | ₩5,909 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,641 | ₩6,204 | ₩5,641 | ₩5,909 | +4.75% | 5.1천 |
|---|
| 2026.03.11 | ₩6,285 | ₩6,285 | ₩5,574 | ₩5,574 | -11.30% | 1.8만 |
|---|
| 2026.03.10 | ₩5,963 | ₩6,285 | ₩5,896 | ₩6,285 | +5.39% | 3.7천 |
|---|
| 2026.03.09 | ₩6,110 | ₩6,526 | ₩5,896 | ₩5,896 | -3.51% | 1.1만 |
|---|
| 2026.03.06 | ₩6,727 | ₩7,183 | ₩6,097 | ₩6,097 | -9.36% | 1.8만 |
|---|
| 2026.03.05 | ₩6,124 | ₩6,124 | ₩6,124 | ₩6,124 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,968 | ₩6,968 | ₩6,124 | ₩6,124 | -12.12% | 6천 |
|---|
| 2026.03.03 | ₩6,620 | ₩6,620 | ₩6,204 | ₩6,285 | -5.06% | 6.1천 |
|---|
| 2026.03.02 | ₩6,285 | ₩6,754 | ₩6,285 | ₩6,325 | +0.64% | 3.9천 |
|---|
| 2026.02.27 | ₩6,526 | ₩6,566 | ₩6,512 | ₩6,512 | -0.21% | 3.1천 |
|---|
| 2026.02.26 | ₩6,204 | ₩7,035 | ₩6,204 | ₩6,526 | +5.18% | 9.1천 |
|---|
| 2026.02.25 | ₩6,231 | ₩6,365 | ₩5,896 | ₩6,003 | -3.66% | 5.6천 |
|---|
| 2026.02.24 | ₩6,298 | ₩6,298 | ₩6,003 | ₩6,231 | -1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩7,049 | ₩7,049 | ₩6,298 | ₩6,338 | -10.08% | 1.1만 |
|---|
| 2026.02.20 | ₩8,201 | ₩8,241 | ₩7,049 | ₩7,049 | -14.05% | 2.1만 |
|---|
| 2026.02.19 | ₩8,643 | ₩8,697 | ₩8,442 | ₩8,442 | -2.33% | 3.5천 |
|---|
| 2026.02.18 | ₩8,442 | ₩8,616 | ₩8,442 | ₩8,616 | +2.06% | 7.8천 |
|---|
| 2026.02.17 | ₩8,697 | ₩9,005 | ₩8,174 | ₩8,281 | -4.78% | 5.6천 |
|---|
| 2026.02.13 | ₩8,724 | ₩8,965 | ₩8,482 | ₩8,616 | -1.23% | 4.5천 |
|---|
| 2026.02.12 | ₩9,099 | ₩9,099 | ₩8,402 | ₩8,697 | -4.42% | 4.1천 |
|---|
| 2026.02.11 | ₩8,737 | ₩8,737 | ₩8,201 | ₩8,375 | -4.14% | 3.3천 |
|---|
| 2026.02.10 | ₩8,965 | ₩9,447 | ₩8,884 | ₩8,911 | -0.60% | 3.5천 |
|---|
| 2026.02.09 | ₩9,447 | ₩9,528 | ₩8,737 | ₩8,817 | -6.67% | 4.7천 |
|---|
| 2026.02.06 | ₩8,536 | ₩9,581 | ₩8,509 | ₩9,447 | +10.68% | 1만 |
|---|
| 2026.02.05 | ₩8,496 | ₩8,509 | ₩8,482 | ₩8,482 | -0.16% | 2.5천 |
|---|
| 2026.02.04 | ₩8,710 | ₩9,380 | ₩8,482 | ₩8,616 | -1.08% | 1.3만 |
|---|
| 2026.02.03 | ₩8,174 | ₩8,255 | ₩8,174 | ₩8,188 | +0.16% | 2.9천 |
|---|
| 2026.02.02 | ₩8,174 | ₩8,791 | ₩8,174 | ₩8,402 | +2.79% | 4천 |
|---|
| 2026.01.30 | ₩8,201 | ₩8,710 | ₩8,201 | ₩8,670 | +5.72% | 1.6만 |
|---|
| 2026.01.29 | ₩8,348 | ₩8,884 | ₩8,348 | ₩8,710 | +4.33% | 4.7천 |
|---|
| 2026.01.28 | ₩9,246 | ₩9,340 | ₩9,166 | ₩9,166 | -0.87% | 5.1천 |
|---|
| 2026.01.27 | ₩9,581 | ₩9,595 | ₩9,139 | ₩9,407 | -1.82% | 6.9천 |
|---|
| 2026.01.26 | ₩9,018 | ₩9,018 | ₩8,643 | ₩8,992 | -0.30% | 2.3천 |
|---|
| 2026.01.23 | ₩8,737 | ₩9,193 | ₩8,737 | ₩9,193 | +5.21% | 3.9천 |
|---|
| 2026.01.22 | ₩9,193 | ₩9,514 | ₩8,764 | ₩9,193 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩8,590 | ₩9,380 | ₩8,523 | ₩9,300 | +8.27% | 6.9천 |
|---|
| 2026.01.20 | ₩8,710 | ₩9,206 | ₩8,710 | ₩9,206 | +5.69% | 1.2만 |
|---|
| 2026.01.16 | ₩9,112 | ₩9,246 | ₩8,121 | ₩9,219 | +1.18% | 3.1만 |
|---|
| 2026.01.15 | ₩9,005 | ₩9,541 | ₩9,005 | ₩9,340 | +3.72% | 1.6만 |
|---|
| 2026.01.14 | ₩9,112 | ₩9,353 | ₩8,858 | ₩9,139 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩7,410 | ₩9,420 | ₩7,196 | ₩9,367 | +26.40% | 9.5만 |
|---|
| 2026.01.12 | ₩7,196 | ₩7,826 | ₩7,075 | ₩7,424 | +3.17% | 8.3천 |
|---|
| 2026.01.09 | ₩6,874 | ₩7,544 | ₩6,606 | ₩7,544 | +9.75% | 1.5만 |
|---|
| 2026.01.08 | ₩7,102 | ₩7,102 | ₩6,821 | ₩6,888 | -3.02% | 1만 |
|---|
| 2026.01.07 | ₩6,727 | ₩6,727 | ₩6,727 | ₩6,727 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩6,767 | ₩7,049 | ₩6,405 | ₩6,727 | -0.59% | 9.6천 |
|---|
| 2026.01.05 | ₩6,968 | ₩6,968 | ₩6,834 | ₩6,901 | -0.96% | 7천 |
|---|
| 2026.01.02 | ₩6,821 | ₩7,142 | ₩6,164 | ₩7,075 | +3.73% | 4천 |
|---|
| 2025.12.31 | ₩6,834 | ₩6,834 | ₩6,218 | ₩6,821 | -0.20% | 4.8천 |
|---|
| 2025.12.30 | ₩6,633 | ₩6,968 | ₩6,566 | ₩6,968 | +5.05% | 3.9천 |
|---|
| 2025.12.29 | ₩6,915 | ₩7,102 | ₩6,512 | ₩6,512 | -5.81% | 1.5만 |
|---|
| 2025.12.26 | ₩6,888 | ₩7,183 | ₩6,794 | ₩7,142 | +3.70% | 1.7만 |
|---|
| 2025.12.24 | ₩7,142 | ₩7,276 | ₩6,888 | ₩6,888 | -3.56% | 2.9만 |
|---|
| 2025.12.23 | ₩6,955 | ₩7,183 | ₩6,901 | ₩7,169 | +3.08% | 3.9만 |
|---|
| 2025.12.22 | ₩7,116 | ₩7,223 | ₩6,941 | ₩6,982 | -1.88% | 4.7천 |
|---|
| 2025.12.19 | ₩7,008 | ₩7,196 | ₩6,995 | ₩7,196 | +2.68% | 1.9천 |
|---|
| 2025.12.18 | ₩7,169 | ₩7,410 | ₩7,022 | ₩7,169 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩6,941 | ₩7,049 | ₩6,941 | ₩7,049 | +1.54% | 1천 |
|---|
| 2025.12.16 | ₩6,834 | ₩7,397 | ₩6,834 | ₩7,317 | +7.06% | 7.2천 |
|---|
| 2025.12.15 | ₩7,169 | ₩7,236 | ₩6,834 | ₩6,848 | -4.49% | 9.4천 |
|---|
| 2025.12.12 | ₩6,955 | ₩7,464 | ₩6,834 | ₩7,102 | +2.12% | 2.1만 |
|---|
| 2025.12.11 | ₩7,102 | ₩8,429 | ₩7,102 | ₩8,429 | +18.68% | 16.3만 |
|---|
| 2025.12.10 | ₩7,598 | ₩7,772 | ₩7,223 | ₩7,477 | -1.59% | 8.8천 |
|---|
| 2025.12.09 | ₩7,303 | ₩7,504 | ₩7,303 | ₩7,504 | +2.75% | 4.2천 |
|---|
| 2025.12.08 | ₩7,089 | ₩7,317 | ₩7,035 | ₩7,317 | +3.21% | 3.7천 |
|---|
| 2025.12.05 | ₩7,129 | ₩7,129 | ₩7,075 | ₩7,089 | -0.56% | 2.2천 |
|---|
| 2025.12.04 | ₩6,982 | ₩7,142 | ₩6,982 | ₩7,142 | +2.30% | 1.9천 |
|---|
| 2025.12.03 | ₩6,794 | ₩7,022 | ₩6,794 | ₩6,888 | +1.38% | 1.1천 |
|---|
| 2025.12.02 | ₩7,022 | ₩7,022 | ₩7,022 | ₩7,022 | 0.00% | 2.1천 |
|---|
| 2025.12.01 | ₩7,183 | ₩7,183 | ₩6,874 | ₩6,995 | -2.61% | 1.4천 |
|---|
| 2025.11.28 | ₩6,579 | ₩7,290 | ₩6,365 | ₩7,062 | +7.33% | 1.7만 |
|---|
| 2025.11.26 | ₩6,204 | ₩6,539 | ₩6,151 | ₩6,271 | +1.08% | 3.6천 |
|---|
| 2025.11.25 | ₩5,990 | ₩6,593 | ₩5,990 | ₩6,177 | +3.13% | 2천 |
|---|
| 2025.11.24 | ₩6,124 | ₩6,124 | ₩5,789 | ₩5,936 | -3.06% | 4천 |
|---|
| 2025.11.21 | ₩6,164 | ₩6,472 | ₩5,749 | ₩5,749 | -6.74% | 1.7만 |
|---|
| 2025.11.20 | ₩6,566 | ₩6,646 | ₩6,164 | ₩6,285 | -4.29% | 7.3천 |
|---|
| 2025.11.19 | ₩6,459 | ₩6,459 | ₩6,392 | ₩6,392 | -1.04% | 1.7천 |
|---|
| 2025.11.18 | ₩6,325 | ₩6,606 | ₩6,311 | ₩6,606 | +4.45% | 5.5천 |
|---|
| 2025.11.17 | ₩6,968 | ₩6,968 | ₩6,633 | ₩6,633 | -4.81% | 1.9천 |
|---|
| 2025.11.14 | ₩6,673 | ₩7,317 | ₩6,660 | ₩7,317 | +9.64% | 5.1천 |
|---|
| 2025.11.13 | ₩7,531 | ₩7,531 | ₩6,794 | ₩6,807 | -9.61% | 3.8천 |
|---|
| 2025.11.12 | ₩6,888 | ₩8,013 | ₩6,888 | ₩8,013 | +16.34% | 7.2천 |
|---|
| 2025.11.11 | ₩6,794 | ₩7,062 | ₩6,794 | ₩7,062 | +3.94% | 4.3천 |
|---|
| 2025.11.10 | ₩6,901 | ₩7,075 | ₩6,740 | ₩6,740 | -2.33% | 6.6천 |
|---|
| 2025.11.07 | ₩6,901 | ₩7,250 | ₩6,673 | ₩6,673 | -3.30% | 1.3만 |
|---|
| 2025.11.06 | ₩6,941 | ₩7,022 | ₩6,633 | ₩6,660 | -4.05% | 7.8천 |
|---|
| 2025.11.05 | ₩7,142 | ₩7,370 | ₩6,915 | ₩6,982 | -2.25% | 3.6천 |
|---|
| 2025.11.04 | ₩7,102 | ₩7,169 | ₩6,928 | ₩6,928 | -2.45% | 3.9천 |
|---|
| 2025.11.03 | ₩7,223 | ₩8,040 | ₩7,223 | ₩7,303 | +1.11% | 5.4천 |
|---|
| 2025.10.31 | ₩7,853 | ₩8,040 | ₩6,982 | ₩7,504 | -4.44% | 3.4만 |
|---|
| 2025.10.30 | ₩7,504 | ₩7,772 | ₩7,384 | ₩7,504 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩7,611 | ₩8,040 | ₩7,276 | ₩7,518 | -1.23% | 1.5만 |
|---|
| 2025.10.28 | ₩7,518 | ₩8,147 | ₩7,477 | ₩7,866 | +4.63% | 1만 |
|---|
| 2025.10.27 | ₩6,861 | ₩8,375 | ₩6,861 | ₩7,933 | +15.63% | 12.1만 |
|---|
| 2025.10.24 | ₩6,727 | ₩7,102 | ₩6,700 | ₩6,781 | +0.80% | 3.9천 |
|---|
| 2025.10.23 | ₩6,432 | ₩7,102 | ₩6,378 | ₩6,941 | +7.92% | 9.9천 |
|---|
| 2025.10.22 | ₩6,459 | ₩6,714 | ₩6,191 | ₩6,244 | -3.32% | 1.2만 |
|---|
| 2025.10.21 | ₩6,794 | ₩6,834 | ₩6,459 | ₩6,459 | -4.93% | 6.5천 |
|---|
| 2025.10.20 | ₩6,754 | ₩6,901 | ₩6,405 | ₩6,794 | +0.60% | 8.2천 |
|---|
| 2025.10.17 | ₩7,075 | ₩7,075 | ₩6,673 | ₩6,673 | -5.68% | 1.1만 |
|---|
| 2025.10.16 | ₩7,638 | ₩7,638 | ₩7,035 | ₩7,062 | -7.54% | 3.1만 |
|---|
| 2025.10.15 | ₩7,732 | ₩7,987 | ₩7,531 | ₩7,598 | -1.73% | 1만 |
|---|
| 2025.10.14 | ₩7,866 | ₩7,866 | ₩7,732 | ₩7,732 | -1.70% | 4천 |
|---|
| 2025.10.13 | ₩7,946 | ₩8,040 | ₩7,585 | ₩7,987 | +0.51% | 1.3만 |
|---|
| 2025.10.10 | ₩7,879 | ₩7,946 | ₩7,504 | ₩7,946 | +0.85% | 7.9천 |
|---|