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 | ₩5,340 | ₩5,514 | ₩5,192 | ₩5,246 | -1.76% | 2.4만 |
| 2026.10.08 | ₩5,527 | ₩5,527 | ₩5,098 | ₩5,514 | -0.24% | 10.9만 |
| 2026.10.07 | ₩5,326 | ₩5,568 | ₩5,232 | ₩5,514 | +3.53% | 4.8만 |
| 2026.10.06 | ₩5,299 | ₩5,715 | ₩5,152 | ₩5,434 | +2.53% | 10.2만 |
| 2026.10.05 | ₩5,232 | ₩5,554 | ₩4,964 | ₩5,286 | +1.03% | 13만 |
| 2026.10.02 | ₩6,681 | ₩6,829 | ₩5,420 | ₩5,474 | -18.07% | 13.2만 |
| 2026.10.01 | ₩6,708 | ₩7,124 | ₩6,131 | ₩6,708 | 0.00% | 20.2만 |
| 2026.09.30 | ₩5,769 | ₩7,312 | ₩5,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,017 |
| +21.63% |
| 76.8만 |
| 2026.09.29 | ₩5,930 | ₩7,084 | ₩5,876 | ₩6,118 | +3.17% | 92.8만 |
|---|
| 2026.09.28 | ₩7,822 | ₩8,050 | ₩5,621 | ₩6,842 | -12.52% | 2833.4만 |
|---|
| 2026.09.25 | ₩4,709 | ₩5,165 | ₩4,615 | ₩4,629 | -1.71% | 106.8만 |
|---|
| 2026.09.24 | ₩5,608 | ₩5,635 | ₩4,481 | ₩4,602 | -17.94% | 9.5만 |
|---|
| 2026.09.23 | ₩6,024 | ₩6,399 | ₩5,608 | ₩5,662 | -6.01% | 1.2만 |
|---|
| 2026.09.22 | ₩5,836 | ₩5,957 | ₩5,621 | ₩5,742 | -1.61% | 1.2만 |
|---|
| 2026.09.21 | ₩5,514 | ₩6,306 | ₩5,514 | ₩5,984 | +8.52% | 1.7만 |
|---|
| 2026.09.18 | ₩5,447 | ₩5,688 | ₩5,434 | ₩5,662 | +3.94% | 1.6만 |
|---|
| 2026.09.17 | ₩5,434 | ₩5,782 | ₩5,393 | ₩5,541 | +1.98% | 1.8만 |
|---|
| 2026.09.16 | ₩6,145 | ₩6,145 | ₩5,595 | ₩5,621 | -8.52% | 2.3만 |
|---|
| 2026.09.15 | ₩6,064 | ₩6,238 | ₩5,903 | ₩5,916 | -2.43% | 1.6만 |
|---|
| 2026.09.14 | ₩6,721 | ₩6,721 | ₩6,010 | ₩6,145 | -8.58% | 4.7만 |
|---|
| 2026.09.11 | ₩6,628 | ₩6,775 | ₩6,534 | ₩6,695 | +1.01% | 6.2천 |
|---|
| 2026.09.10 | ₩6,641 | ₩6,681 | ₩6,520 | ₩6,534 | -1.62% | 8.6천 |
|---|
| 2026.09.09 | ₩6,681 | ₩6,762 | ₩6,547 | ₩6,587 | -1.41% | 1.6만 |
|---|
| 2026.09.08 | ₩6,748 | ₩6,842 | ₩6,574 | ₩6,721 | -0.40% | 2.2만 |
|---|
| 2026.09.04 | ₩6,923 | ₩7,084 | ₩6,762 | ₩6,829 | -1.36% | 1.6만 |
|---|
| 2026.09.03 | ₩6,721 | ₩7,043 | ₩6,721 | ₩6,882 | +2.40% | 1.1만 |
|---|
| 2026.09.02 | ₩6,775 | ₩6,990 | ₩6,775 | ₩6,842 | +0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩6,990 | ₩7,030 | ₩6,708 | ₩7,003 | +0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩7,285 | ₩7,285 | ₩6,923 | ₩6,990 | -4.05% | 1.4만 |
|---|
| 2026.08.28 | ₩7,915 | ₩7,956 | ₩7,124 | ₩7,191 | -9.15% | 2.7만 |
|---|
| 2026.08.27 | ₩8,546 | ₩8,559 | ₩8,009 | ₩8,009 | -6.28% | 2.3만 |
|---|
| 2026.08.26 | ₩8,291 | ₩8,385 | ₩8,036 | ₩8,385 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩7,580 | ₩8,278 | ₩7,486 | ₩8,278 | +9.20% | 7.5만 |
|---|
| 2026.08.24 | ₩7,111 | ₩7,875 | ₩6,963 | ₩7,392 | +3.96% | 5.4만 |
|---|
| 2026.08.21 | ₩7,070 | ₩7,433 | ₩6,950 | ₩7,164 | +1.33% | 3.1만 |
|---|
| 2026.08.20 | ₩6,587 | ₩7,701 | ₩6,332 | ₩7,486 | +13.65% | 8.5만 |
|---|
| 2026.08.19 | ₩6,976 | ₩6,976 | ₩6,708 | ₩6,708 | -3.85% | 5.7만 |
|---|
| 2026.08.18 | ₩6,601 | ₩7,285 | ₩6,440 | ₩7,043 | +6.71% | 11.3만 |
|---|
| 2026.08.17 | ₩6,869 | ₩7,030 | ₩6,507 | ₩6,628 | -3.52% | 5.7만 |
|---|
| 2026.08.14 | ₩7,459 | ₩7,553 | ₩6,775 | ₩7,003 | -6.12% | 5.2만 |
|---|
| 2026.08.13 | ₩7,500 | ₩7,741 | ₩7,057 | ₩7,607 | +1.43% | 6.4만 |
|---|
| 2026.08.12 | ₩8,224 | ₩8,855 | ₩7,272 | ₩7,768 | -5.55% | 19만 |
|---|
| 2026.08.11 | ₩9,190 | ₩9,834 | ₩7,714 | ₩8,519 | -7.30% | 40.3만 |
|---|
| 2026.08.10 | ₩14,275 | ₩18,890 | ₩11,001 | ₩12,048 | -15.60% | 207.5만 |
|---|
| 2026.08.07 | ₩14,315 | ₩15,429 | ₩12,101 | ₩13,644 | -4.69% | 715.6만 |
|---|
| 2026.08.06 | ₩15,683 | ₩16,757 | ₩11,028 | ₩13,148 | -16.17% | 6944.8만 |
|---|
| 2026.08.05 | ₩5,232 | ₩5,554 | ₩4,816 | ₩4,937 | -5.64% | 854.8만 |
|---|
| 2026.08.04 | ₩5,608 | ₩6,037 | ₩5,246 | ₩5,407 | -3.59% | 2.7만 |
|---|
| 2026.08.03 | ₩5,205 | ₩6,225 | ₩5,205 | ₩5,621 | +7.99% | 1.9만 |
|---|
| 2026.07.31 | ₩5,715 | ₩5,876 | ₩5,165 | ₩5,474 | -4.23% | 5.9만 |
|---|
| 2026.07.30 | ₩5,943 | ₩6,091 | ₩5,514 | ₩5,782 | -2.71% | 1.8만 |
|---|
| 2026.07.29 | ₩6,628 | ₩6,708 | ₩5,863 | ₩6,037 | -8.91% | 2.4만 |
|---|
| 2026.07.28 | ₩6,587 | ₩7,017 | ₩6,480 | ₩6,829 | +3.67% | 1.7만 |
|---|
| 2026.07.27 | ₩7,017 | ₩7,178 | ₩6,265 | ₩6,802 | -3.06% | 5.6만 |
|---|
| 2026.07.24 | ₩7,433 | ₩7,500 | ₩6,856 | ₩7,164 | -3.61% | 3.3만 |
|---|
| 2026.07.23 | ₩8,211 | ₩8,372 | ₩7,406 | ₩7,433 | -9.48% | 6.4만 |
|---|
| 2026.07.22 | ₩8,922 | ₩9,136 | ₩7,768 | ₩8,372 | -6.17% | 10.4만 |
|---|
| 2026.07.21 | ₩9,432 | ₩9,834 | ₩8,855 | ₩8,989 | -4.69% | 10.9만 |
|---|
| 2026.07.20 | ₩9,566 | ₩10,196 | ₩9,405 | ₩9,888 | +3.37% | 6.7만 |
|---|
| 2026.07.17 | ₩9,284 | ₩10,330 | ₩8,398 | ₩9,794 | +5.49% | 22.3만 |
|---|
| 2026.07.16 | ₩10,183 | ₩10,679 | ₩9,230 | ₩9,673 | -5.01% | 18.9만 |
|---|
| 2026.07.15 | ₩8,828 | ₩13,148 | ₩8,828 | ₩10,317 | +16.87% | 261.5만 |
|---|
| 2026.07.14 | ₩8,318 | ₩12,678 | ₩7,379 | ₩8,881 | +6.77% | 168.3만 |
|---|
| 2026.07.13 | ₩11,404 | ₩13,416 | ₩8,841 | ₩8,855 | -22.35% | 44.1만 |
|---|
| 2026.07.10 | ₩12,128 | ₩13,939 | ₩10,880 | ₩11,256 | -7.19% | 67.4만 |
|---|
| 2026.07.09 | ₩14,556 | ₩16,623 | ₩12,947 | ₩12,947 | -11.06% | 245.2만 |
|---|
| 2026.07.08 | ₩15,925 | ₩19,574 | ₩12,745 | ₩13,631 | -14.41% | 606.2만 |
|---|
| 2026.07.07 | ₩12,866 | ₩22,137 | ₩10,907 | ₩18,568 | +44.32% | 8375.2만 |
|---|
| 2026.07.06 | ₩8,640 | ₩10,639 | ₩7,728 | ₩9,391 | +8.70% | 736.7만 |
|---|
| 2026.07.02 | ₩4,830 | ₩12,906 | ₩4,186 | ₩8,694 | +80.00% | 8717.4만 |
|---|
| 2026.07.01 | ₩4,011 | ₩4,320 | ₩4,011 | ₩4,320 | +7.69% | 7천 |
|---|
| 2026.06.30 | ₩4,454 | ₩4,481 | ₩4,065 | ₩4,468 | +0.30% | 7.3천 |
|---|
| 2026.06.29 | ₩4,172 | ₩4,494 | ₩4,172 | ₩4,494 | +7.72% | 6.8천 |
|---|
| 2026.06.26 | ₩4,186 | ₩4,253 | ₩4,186 | ₩4,213 | +0.64% | 2.4천 |
|---|
| 2026.06.25 | ₩3,864 | ₩4,293 | ₩3,703 | ₩4,226 | +9.37% | 1.7만 |
|---|
| 2026.06.24 | ₩4,132 | ₩4,320 | ₩3,649 | ₩3,676 | -11.04% | 5.7만 |
|---|
| 2026.06.23 | ₩4,749 | ₩5,702 | ₩3,810 | ₩4,052 | -14.69% | 23.7만 |
|---|
| 2026.06.22 | ₩4,816 | ₩4,816 | ₩4,132 | ₩4,535 | -5.85% | 2만 |
|---|
| 2026.06.18 | ₩4,696 | ₩5,152 | ₩4,521 | ₩4,521 | -3.71% | 9.3천 |
|---|
| 2026.06.17 | ₩5,165 | ₩5,299 | ₩4,682 | ₩4,897 | -5.19% | 7.8천 |
|---|
| 2026.06.16 | ₩4,696 | ₩5,501 | ₩4,655 | ₩4,910 | +4.57% | 2.6만 |
|---|
| 2026.06.15 | ₩4,776 | ₩4,830 | ₩4,669 | ₩4,669 | -2.25% | 2.6천 |
|---|
| 2026.06.12 | ₩4,776 | ₩5,205 | ₩4,629 | ₩4,991 | +4.49% | 5.7천 |
|---|
| 2026.06.11 | ₩4,548 | ₩5,246 | ₩4,548 | ₩5,112 | +12.39% | 6.4천 |
|---|
| 2026.06.10 | ₩4,883 | ₩5,219 | ₩4,883 | ₩5,219 | +6.87% | 8.8천 |
|---|
| 2026.06.09 | ₩4,266 | ₩4,790 | ₩4,266 | ₩4,790 | +12.26% | 9.4천 |
|---|
| 2026.06.08 | ₩4,333 | ₩4,696 | ₩4,172 | ₩4,454 | +2.79% | 1.3만 |
|---|
| 2026.06.05 | ₩4,468 | ₩4,468 | ₩4,239 | ₩4,239 | -5.11% | 5.9천 |
|---|
| 2026.06.04 | ₩4,360 | ₩4,481 | ₩4,186 | ₩4,481 | +2.77% | 6.3천 |
|---|
| 2026.06.03 | ₩4,347 | ₩4,347 | ₩4,333 | ₩4,333 | -0.31% | 2.6천 |
|---|
| 2026.06.02 | ₩4,280 | ₩4,360 | ₩4,186 | ₩4,320 | +0.94% | 7.9천 |
|---|
| 2026.06.01 | ₩4,159 | ₩4,494 | ₩4,159 | ₩4,159 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩4,454 | ₩4,494 | ₩4,132 | ₩4,360 | -2.11% | 5.5천 |
|---|
| 2026.05.28 | ₩4,347 | ₩4,561 | ₩4,172 | ₩4,400 | +1.23% | 2.9천 |
|---|
| 2026.05.27 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩4,159 | ₩4,414 | ₩4,159 | ₩4,414 | +6.13% | 5.6천 |
|---|
| 2026.05.21 | ₩4,078 | ₩4,226 | ₩4,078 | ₩4,186 | +2.63% | 2.3천 |
|---|
| 2026.05.20 | ₩4,213 | ₩4,213 | ₩4,213 | ₩4,213 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,629 | ₩4,696 | ₩4,119 | ₩4,213 | -8.99% | 5.5천 |
|---|
| 2026.05.18 | ₩4,239 | ₩4,333 | ₩4,239 | ₩4,333 | +2.22% | 3.1천 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,468 | ₩4,172 | ₩4,172 | -6.33% | 3.7천 |
|---|
| 2026.05.14 | ₩4,146 | ₩4,468 | ₩4,146 | ₩4,468 | +7.77% | 1.4천 |
|---|
| 2026.05.13 | ₩4,159 | ₩4,427 | ₩4,159 | ₩4,427 | +6.45% | 4.6천 |
|---|
| 2026.05.12 | ₩4,427 | ₩4,427 | ₩4,427 | ₩4,427 | 0.00% | 3.4천 |
|---|
| 2026.05.11 | ₩4,186 | ₩4,333 | ₩4,186 | ₩4,320 | +3.21% | 5.1천 |
|---|
| 2026.05.08 | ₩4,253 | ₩4,253 | ₩4,253 | ₩4,253 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,253 | ₩4,253 | ₩4,253 | ₩4,253 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩4,655 | ₩4,655 | ₩4,333 | ₩4,374 | -6.05% | 9.8천 |
|---|
| 2026.05.05 | ₩4,427 | ₩4,749 | ₩4,427 | ₩4,749 | +7.27% | 1.5천 |
|---|
| 2026.05.04 | ₩4,964 | ₩5,366 | ₩4,333 | ₩4,387 | -11.62% | 1.4만 |
|---|
| 2026.05.01 | ₩4,830 | ₩4,897 | ₩4,387 | ₩4,709 | -2.50% | 2.7천 |
|---|
| 2026.04.30 | ₩4,427 | ₩4,964 | ₩4,360 | ₩4,400 | -0.61% | 7.4천 |
|---|
| 2026.04.29 | ₩4,253 | ₩4,830 | ₩4,253 | ₩4,830 | +13.56% | 8.7천 |
|---|
| 2026.04.28 | ₩4,468 | ₩4,468 | ₩4,468 | ₩4,468 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,454 | ₩4,481 | ₩4,427 | ₩4,468 | +0.30% | 2.7천 |
|---|
| 2026.04.24 | ₩4,333 | ₩4,374 | ₩4,280 | ₩4,320 | -0.31% | 6.7천 |
|---|
| 2026.04.23 | ₩4,347 | ₩4,360 | ₩4,199 | ₩4,199 | -3.40% | 5.6천 |
|---|
| 2026.04.22 | ₩4,092 | ₩4,213 | ₩4,092 | ₩4,213 | +2.95% | 4.3천 |
|---|
| 2026.04.21 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,481 | ₩4,199 | ₩4,360 | -0.91% | 1.5만 |
|---|
| 2026.04.17 | ₩4,307 | ₩4,307 | ₩4,293 | ₩4,293 | -0.31% | 2.5천 |
|---|
| 2026.04.16 | ₩3,891 | ₩4,119 | ₩3,824 | ₩4,119 | +5.86% | 1.4만 |
|---|
| 2026.04.15 | ₩3,743 | ₩3,904 | ₩3,703 | ₩3,770 | +0.72% | 1.1만 |
|---|
| 2026.04.14 | ₩4,146 | ₩4,146 | ₩3,636 | ₩3,649 | -11.97% | 2.7만 |
|---|
| 2026.04.13 | ₩4,159 | ₩4,293 | ₩4,065 | ₩4,159 | 0.00% | 5.9천 |
|---|
| 2026.04.10 | ₩4,253 | ₩4,253 | ₩4,253 | ₩4,253 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,058 | ₩5,058 | ₩4,454 | ₩4,454 | -11.94% | 3천 |
|---|
| 2026.04.07 | ₩4,427 | ₩4,427 | ₩4,427 | ₩4,427 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,092 | ₩4,427 | ₩4,092 | ₩4,427 | +8.20% | 2.9천 |
|---|
| 2026.04.02 | ₩4,065 | ₩4,280 | ₩4,025 | ₩4,239 | +4.29% | 4.8천 |
|---|
| 2026.04.01 | ₩4,709 | ₩4,776 | ₩4,320 | ₩4,360 | -7.41% | 7.6천 |
|---|
| 2026.03.31 | ₩4,870 | ₩4,870 | ₩4,521 | ₩4,776 | -1.93% | 6.2천 |
|---|
| 2026.03.30 | ₩4,964 | ₩4,964 | ₩4,696 | ₩4,843 | -2.43% | 1.2천 |
|---|
| 2026.03.27 | ₩5,460 | ₩5,460 | ₩4,937 | ₩5,098 | -6.63% | 2.6천 |
|---|
| 2026.03.26 | ₩5,232 | ₩5,232 | ₩5,138 | ₩5,232 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩5,380 | ₩5,501 | ₩5,232 | ₩5,232 | -2.74% | 6.7천 |
|---|
| 2026.03.24 | ₩5,353 | ₩5,434 | ₩5,299 | ₩5,313 | -0.75% | 1.1만 |
|---|
| 2026.03.23 | ₩5,541 | ₩5,568 | ₩5,313 | ₩5,434 | -1.94% | 1.2만 |
|---|
| 2026.03.20 | ₩5,715 | ₩6,145 | ₩5,648 | ₩5,890 | +3.05% | 1.5만 |
|---|
| 2026.03.19 | ₩5,688 | ₩6,480 | ₩5,688 | ₩5,863 | +3.07% | 5.1천 |
|---|
| 2026.03.18 | ₩6,319 | ₩6,359 | ₩5,675 | ₩5,729 | -9.34% | 6.7천 |
|---|
| 2026.03.17 | ₩5,943 | ₩6,171 | ₩5,836 | ₩5,836 | -1.81% | 6천 |
|---|
| 2026.03.16 | ₩5,903 | ₩5,903 | ₩5,662 | ₩5,702 | -3.41% | 4천 |
|---|
| 2026.03.13 | ₩5,916 | ₩5,916 | ₩5,916 | ₩5,916 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,648 | ₩6,212 | ₩5,648 | ₩5,916 | +4.75% | 5.1천 |
|---|
| 2026.03.11 | ₩6,292 | ₩6,292 | ₩5,581 | ₩5,581 | -11.30% | 1.8만 |
|---|
| 2026.03.10 | ₩5,970 | ₩6,292 | ₩5,903 | ₩6,292 | +5.39% | 3.7천 |
|---|
| 2026.03.09 | ₩6,118 | ₩6,534 | ₩5,903 | ₩5,903 | -3.51% | 1.1만 |
|---|
| 2026.03.06 | ₩6,735 | ₩7,191 | ₩6,104 | ₩6,104 | -9.36% | 1.8만 |
|---|
| 2026.03.05 | ₩6,131 | ₩6,131 | ₩6,131 | ₩6,131 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,976 | ₩6,976 | ₩6,131 | ₩6,131 | -12.12% | 6천 |
|---|
| 2026.03.03 | ₩6,628 | ₩6,628 | ₩6,212 | ₩6,292 | -5.06% | 6.1천 |
|---|
| 2026.03.02 | ₩6,292 | ₩6,762 | ₩6,292 | ₩6,332 | +0.64% | 3.9천 |
|---|
| 2026.02.27 | ₩6,534 | ₩6,574 | ₩6,520 | ₩6,520 | -0.21% | 3.1천 |
|---|
| 2026.02.26 | ₩6,212 | ₩7,043 | ₩6,212 | ₩6,534 | +5.18% | 9.1천 |
|---|
| 2026.02.25 | ₩6,238 | ₩6,373 | ₩5,903 | ₩6,010 | -3.66% | 5.6천 |
|---|
| 2026.02.24 | ₩6,306 | ₩6,306 | ₩6,010 | ₩6,238 | -1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩7,057 | ₩7,057 | ₩6,306 | ₩6,346 | -10.08% | 1.1만 |
|---|
| 2026.02.20 | ₩8,211 | ₩8,251 | ₩7,057 | ₩7,057 | -14.05% | 2.1만 |
|---|
| 2026.02.19 | ₩8,653 | ₩8,707 | ₩8,452 | ₩8,452 | -2.33% | 3.5천 |
|---|
| 2026.02.18 | ₩8,452 | ₩8,627 | ₩8,452 | ₩8,627 | +2.06% | 7.8천 |
|---|
| 2026.02.17 | ₩8,707 | ₩9,016 | ₩8,184 | ₩8,291 | -4.78% | 5.6천 |
|---|
| 2026.02.13 | ₩8,734 | ₩8,975 | ₩8,492 | ₩8,627 | -1.23% | 4.5천 |
|---|
| 2026.02.12 | ₩9,110 | ₩9,110 | ₩8,412 | ₩8,707 | -4.42% | 4.1천 |
|---|
| 2026.02.11 | ₩8,747 | ₩8,747 | ₩8,211 | ₩8,385 | -4.14% | 3.3천 |
|---|
| 2026.02.10 | ₩8,975 | ₩9,458 | ₩8,895 | ₩8,922 | -0.60% | 3.5천 |
|---|
| 2026.02.09 | ₩9,458 | ₩9,539 | ₩8,747 | ₩8,828 | -6.67% | 4.7천 |
|---|
| 2026.02.06 | ₩8,546 | ₩9,593 | ₩8,519 | ₩9,458 | +10.68% | 1만 |
|---|
| 2026.02.05 | ₩8,506 | ₩8,519 | ₩8,492 | ₩8,492 | -0.16% | 2.5천 |
|---|
| 2026.02.04 | ₩8,720 | ₩9,391 | ₩8,492 | ₩8,627 | -1.08% | 1.3만 |
|---|
| 2026.02.03 | ₩8,184 | ₩8,264 | ₩8,184 | ₩8,197 | +0.16% | 2.9천 |
|---|
| 2026.02.02 | ₩8,184 | ₩8,801 | ₩8,184 | ₩8,412 | +2.79% | 4천 |
|---|
| 2026.01.30 | ₩8,211 | ₩8,720 | ₩8,211 | ₩8,680 | +5.72% | 1.6만 |
|---|
| 2026.01.29 | ₩8,358 | ₩8,895 | ₩8,358 | ₩8,720 | +4.33% | 4.7천 |
|---|
| 2026.01.28 | ₩9,257 | ₩9,351 | ₩9,177 | ₩9,177 | -0.87% | 5.1천 |
|---|
| 2026.01.27 | ₩9,593 | ₩9,606 | ₩9,150 | ₩9,418 | -1.82% | 6.9천 |
|---|
| 2026.01.26 | ₩9,029 | ₩9,029 | ₩8,653 | ₩9,002 | -0.30% | 2.3천 |
|---|
| 2026.01.23 | ₩8,747 | ₩9,203 | ₩8,747 | ₩9,203 | +5.21% | 3.9천 |
|---|
| 2026.01.22 | ₩9,203 | ₩9,525 | ₩8,774 | ₩9,203 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩8,600 | ₩9,391 | ₩8,533 | ₩9,311 | +8.27% | 6.9천 |
|---|
| 2026.01.20 | ₩8,720 | ₩9,217 | ₩8,720 | ₩9,217 | +5.69% | 1.2만 |
|---|
| 2026.01.16 | ₩9,123 | ₩9,257 | ₩8,130 | ₩9,230 | +1.18% | 3.1만 |
|---|
| 2026.01.15 | ₩9,016 | ₩9,552 | ₩9,016 | ₩9,351 | +3.72% | 1.6만 |
|---|
| 2026.01.14 | ₩9,123 | ₩9,364 | ₩8,868 | ₩9,150 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩7,419 | ₩9,432 | ₩7,204 | ₩9,378 | +26.40% | 9.5만 |
|---|
| 2026.01.12 | ₩7,204 | ₩7,835 | ₩7,084 | ₩7,433 | +3.17% | 8.3천 |
|---|
| 2026.01.09 | ₩6,882 | ₩7,553 | ₩6,614 | ₩7,553 | +9.75% | 1.5만 |
|---|
| 2026.01.08 | ₩7,111 | ₩7,111 | ₩6,829 | ₩6,896 | -3.02% | 1만 |
|---|
| 2026.01.07 | ₩6,735 | ₩6,735 | ₩6,735 | ₩6,735 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩6,775 | ₩7,057 | ₩6,413 | ₩6,735 | -0.59% | 9.6천 |
|---|
| 2026.01.05 | ₩6,976 | ₩6,976 | ₩6,842 | ₩6,909 | -0.96% | 7천 |
|---|
| 2026.01.02 | ₩6,829 | ₩7,151 | ₩6,171 | ₩7,084 | +3.73% | 4천 |
|---|
| 2025.12.31 | ₩6,842 | ₩6,842 | ₩6,225 | ₩6,829 | -0.20% | 4.8천 |
|---|
| 2025.12.30 | ₩6,641 | ₩6,976 | ₩6,574 | ₩6,976 | +5.05% | 3.9천 |
|---|
| 2025.12.29 | ₩6,923 | ₩7,111 | ₩6,520 | ₩6,520 | -5.81% | 1.5만 |
|---|
| 2025.12.26 | ₩6,896 | ₩7,191 | ₩6,802 | ₩7,151 | +3.70% | 1.7만 |
|---|
| 2025.12.24 | ₩7,151 | ₩7,285 | ₩6,896 | ₩6,896 | -3.56% | 2.9만 |
|---|
| 2025.12.23 | ₩6,963 | ₩7,191 | ₩6,909 | ₩7,178 | +3.08% | 3.9만 |
|---|
| 2025.12.22 | ₩7,124 | ₩7,231 | ₩6,950 | ₩6,990 | -1.88% | 4.7천 |
|---|
| 2025.12.19 | ₩7,017 | ₩7,204 | ₩7,003 | ₩7,204 | +2.68% | 1.9천 |
|---|
| 2025.12.18 | ₩7,178 | ₩7,419 | ₩7,030 | ₩7,178 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩6,950 | ₩7,057 | ₩6,950 | ₩7,057 | +1.54% | 1천 |
|---|
| 2025.12.16 | ₩6,842 | ₩7,406 | ₩6,842 | ₩7,325 | +7.06% | 7.2천 |
|---|
| 2025.12.15 | ₩7,178 | ₩7,245 | ₩6,842 | ₩6,856 | -4.49% | 9.4천 |
|---|
| 2025.12.12 | ₩6,963 | ₩7,473 | ₩6,842 | ₩7,111 | +2.12% | 2.1만 |
|---|
| 2025.12.11 | ₩7,111 | ₩8,439 | ₩7,111 | ₩8,439 | +18.68% | 16.3만 |
|---|
| 2025.12.10 | ₩7,607 | ₩7,781 | ₩7,231 | ₩7,486 | -1.59% | 8.8천 |
|---|
| 2025.12.09 | ₩7,312 | ₩7,513 | ₩7,312 | ₩7,513 | +2.75% | 4.2천 |
|---|
| 2025.12.08 | ₩7,097 | ₩7,325 | ₩7,043 | ₩7,325 | +3.21% | 3.7천 |
|---|
| 2025.12.05 | ₩7,137 | ₩7,137 | ₩7,084 | ₩7,097 | -0.56% | 2.2천 |
|---|
| 2025.12.04 | ₩6,990 | ₩7,151 | ₩6,990 | ₩7,151 | +2.30% | 1.9천 |
|---|
| 2025.12.03 | ₩6,802 | ₩7,030 | ₩6,802 | ₩6,896 | +1.38% | 1.1천 |
|---|
| 2025.12.02 | ₩7,030 | ₩7,030 | ₩7,030 | ₩7,030 | 0.00% | 2.1천 |
|---|
| 2025.12.01 | ₩7,191 | ₩7,191 | ₩6,882 | ₩7,003 | -2.61% | 1.4천 |
|---|
| 2025.11.28 | ₩6,587 | ₩7,298 | ₩6,373 | ₩7,070 | +7.33% | 1.7만 |
|---|
| 2025.11.26 | ₩6,212 | ₩6,547 | ₩6,158 | ₩6,279 | +1.08% | 3.6천 |
|---|
| 2025.11.25 | ₩5,997 | ₩6,601 | ₩5,997 | ₩6,185 | +3.13% | 2천 |
|---|
| 2025.11.24 | ₩6,131 | ₩6,131 | ₩5,796 | ₩5,943 | -3.06% | 4천 |
|---|
| 2025.11.21 | ₩6,171 | ₩6,480 | ₩5,756 | ₩5,756 | -6.74% | 1.7만 |
|---|
| 2025.11.20 | ₩6,574 | ₩6,654 | ₩6,171 | ₩6,292 | -4.29% | 7.3천 |
|---|
| 2025.11.19 | ₩6,467 | ₩6,467 | ₩6,399 | ₩6,399 | -1.04% | 1.7천 |
|---|
| 2025.11.18 | ₩6,332 | ₩6,614 | ₩6,319 | ₩6,614 | +4.45% | 5.5천 |
|---|
| 2025.11.17 | ₩6,976 | ₩6,976 | ₩6,641 | ₩6,641 | -4.81% | 1.9천 |
|---|
| 2025.11.14 | ₩6,681 | ₩7,325 | ₩6,668 | ₩7,325 | +9.64% | 5.1천 |
|---|
| 2025.11.13 | ₩7,540 | ₩7,540 | ₩6,802 | ₩6,815 | -9.61% | 3.8천 |
|---|
| 2025.11.12 | ₩6,896 | ₩8,023 | ₩6,896 | ₩8,023 | +16.34% | 7.2천 |
|---|
| 2025.11.11 | ₩6,802 | ₩7,070 | ₩6,802 | ₩7,070 | +3.94% | 4.3천 |
|---|
| 2025.11.10 | ₩6,909 | ₩7,084 | ₩6,748 | ₩6,748 | -2.33% | 6.6천 |
|---|
| 2025.11.07 | ₩6,909 | ₩7,258 | ₩6,681 | ₩6,681 | -3.30% | 1.3만 |
|---|
| 2025.11.06 | ₩6,950 | ₩7,030 | ₩6,641 | ₩6,668 | -4.05% | 7.8천 |
|---|
| 2025.11.05 | ₩7,151 | ₩7,379 | ₩6,923 | ₩6,990 | -2.25% | 3.6천 |
|---|
| 2025.11.04 | ₩7,111 | ₩7,178 | ₩6,936 | ₩6,936 | -2.45% | 3.9천 |
|---|
| 2025.11.03 | ₩7,231 | ₩8,050 | ₩7,231 | ₩7,312 | +1.11% | 5.4천 |
|---|
| 2025.10.31 | ₩7,862 | ₩8,050 | ₩6,990 | ₩7,513 | -4.44% | 3.4만 |
|---|
| 2025.10.30 | ₩7,513 | ₩7,781 | ₩7,392 | ₩7,513 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩7,620 | ₩8,050 | ₩7,285 | ₩7,526 | -1.23% | 1.5만 |
|---|
| 2025.10.28 | ₩7,526 | ₩8,157 | ₩7,486 | ₩7,875 | +4.63% | 1만 |
|---|
| 2025.10.27 | ₩6,869 | ₩8,385 | ₩6,869 | ₩7,942 | +15.63% | 12.1만 |
|---|
| 2025.10.24 | ₩6,735 | ₩7,111 | ₩6,708 | ₩6,789 | +0.80% | 3.9천 |
|---|
| 2025.10.23 | ₩6,440 | ₩7,111 | ₩6,386 | ₩6,950 | +7.92% | 9.9천 |
|---|
| 2025.10.22 | ₩6,467 | ₩6,721 | ₩6,198 | ₩6,252 | -3.32% | 1.2만 |
|---|
| 2025.10.21 | ₩6,802 | ₩6,842 | ₩6,467 | ₩6,467 | -4.93% | 6.5천 |
|---|
| 2025.10.20 | ₩6,762 | ₩6,909 | ₩6,413 | ₩6,802 | +0.60% | 8.2천 |
|---|
| 2025.10.17 | ₩7,084 | ₩7,084 | ₩6,681 | ₩6,681 | -5.68% | 1.1만 |
|---|
| 2025.10.16 | ₩7,647 | ₩7,647 | ₩7,043 | ₩7,070 | -7.54% | 3.1만 |
|---|
| 2025.10.15 | ₩7,741 | ₩7,996 | ₩7,540 | ₩7,607 | -1.73% | 1만 |
|---|
| 2025.10.14 | ₩7,875 | ₩7,875 | ₩7,741 | ₩7,741 | -1.70% | 4천 |
|---|
| 2025.10.13 | ₩7,956 | ₩8,050 | ₩7,594 | ₩7,996 | +0.51% | 1.3만 |
|---|
| 2025.10.10 | ₩7,889 | ₩7,956 | ₩7,513 | ₩7,956 | +0.85% | 7.9천 |
|---|