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 | ₩5,338 | ₩5,512 | ₩5,190 | ₩5,244 | -1.76% | 2.4만 |
| 2026.10.08 | ₩5,525 | ₩5,525 | ₩5,096 | ₩5,512 | -0.24% | 10.9만 |
| 2026.10.07 | ₩5,324 | ₩5,566 | ₩5,230 | ₩5,512 | +3.53% | 4.8만 |
| 2026.10.06 | ₩5,298 | ₩5,713 | ₩5,150 | ₩5,432 | +2.53% | 10.2만 |
| 2026.10.05 | ₩5,230 | ₩5,552 | ₩4,962 | ₩5,284 | +1.03% | 13만 |
| 2026.10.02 | ₩6,679 | ₩6,826 | ₩5,418 | ₩5,472 | -18.07% | 13.2만 |
| 2026.10.01 | ₩6,706 | ₩7,121 | ₩6,129 | ₩6,706 | 0.00% | 20.2만 |
| 2026.09.30 | ₩5,767 | ₩7,309 | ₩5,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,014 |
| +21.63% |
| 76.8만 |
| 2026.09.29 | ₩5,928 | ₩7,081 | ₩5,874 | ₩6,116 | +3.17% | 92.8만 |
|---|
| 2026.09.28 | ₩7,819 | ₩8,047 | ₩5,619 | ₩6,840 | -12.52% | 2833.4만 |
|---|
| 2026.09.25 | ₩4,707 | ₩5,163 | ₩4,614 | ₩4,627 | -1.71% | 106.8만 |
|---|
| 2026.09.24 | ₩5,606 | ₩5,633 | ₩4,479 | ₩4,600 | -17.94% | 9.5만 |
|---|
| 2026.09.23 | ₩6,022 | ₩6,397 | ₩5,606 | ₩5,660 | -6.01% | 1.2만 |
|---|
| 2026.09.22 | ₩5,834 | ₩5,955 | ₩5,619 | ₩5,740 | -1.61% | 1.2만 |
|---|
| 2026.09.21 | ₩5,512 | ₩6,303 | ₩5,512 | ₩5,981 | +8.52% | 1.7만 |
|---|
| 2026.09.18 | ₩5,445 | ₩5,686 | ₩5,432 | ₩5,660 | +3.94% | 1.6만 |
|---|
| 2026.09.17 | ₩5,432 | ₩5,780 | ₩5,391 | ₩5,539 | +1.98% | 1.8만 |
|---|
| 2026.09.16 | ₩6,142 | ₩6,142 | ₩5,593 | ₩5,619 | -8.52% | 2.3만 |
|---|
| 2026.09.15 | ₩6,062 | ₩6,236 | ₩5,901 | ₩5,914 | -2.43% | 1.6만 |
|---|
| 2026.09.14 | ₩6,719 | ₩6,719 | ₩6,008 | ₩6,142 | -8.58% | 4.7만 |
|---|
| 2026.09.11 | ₩6,625 | ₩6,773 | ₩6,531 | ₩6,692 | +1.01% | 6.2천 |
|---|
| 2026.09.10 | ₩6,639 | ₩6,679 | ₩6,518 | ₩6,531 | -1.62% | 8.6천 |
|---|
| 2026.09.09 | ₩6,679 | ₩6,759 | ₩6,545 | ₩6,585 | -1.41% | 1.6만 |
|---|
| 2026.09.08 | ₩6,746 | ₩6,840 | ₩6,572 | ₩6,719 | -0.40% | 2.2만 |
|---|
| 2026.09.04 | ₩6,920 | ₩7,081 | ₩6,759 | ₩6,826 | -1.36% | 1.6만 |
|---|
| 2026.09.03 | ₩6,719 | ₩7,041 | ₩6,719 | ₩6,880 | +2.40% | 1.1만 |
|---|
| 2026.09.02 | ₩6,773 | ₩6,987 | ₩6,773 | ₩6,840 | +0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩6,987 | ₩7,028 | ₩6,706 | ₩7,001 | +0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩7,282 | ₩7,282 | ₩6,920 | ₩6,987 | -4.05% | 1.4만 |
|---|
| 2026.08.28 | ₩7,913 | ₩7,953 | ₩7,121 | ₩7,189 | -9.15% | 2.7만 |
|---|
| 2026.08.27 | ₩8,543 | ₩8,556 | ₩8,007 | ₩8,007 | -6.28% | 2.3만 |
|---|
| 2026.08.26 | ₩8,288 | ₩8,382 | ₩8,033 | ₩8,382 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩7,577 | ₩8,275 | ₩7,484 | ₩8,275 | +9.20% | 7.5만 |
|---|
| 2026.08.24 | ₩7,108 | ₩7,872 | ₩6,961 | ₩7,390 | +3.96% | 5.4만 |
|---|
| 2026.08.21 | ₩7,068 | ₩7,430 | ₩6,947 | ₩7,162 | +1.33% | 3.1만 |
|---|
| 2026.08.20 | ₩6,585 | ₩7,698 | ₩6,330 | ₩7,484 | +13.65% | 8.5만 |
|---|
| 2026.08.19 | ₩6,974 | ₩6,974 | ₩6,706 | ₩6,706 | -3.85% | 5.7만 |
|---|
| 2026.08.18 | ₩6,598 | ₩7,282 | ₩6,437 | ₩7,041 | +6.71% | 11.3만 |
|---|
| 2026.08.17 | ₩6,867 | ₩7,028 | ₩6,505 | ₩6,625 | -3.52% | 5.7만 |
|---|
| 2026.08.14 | ₩7,457 | ₩7,551 | ₩6,773 | ₩7,001 | -6.12% | 5.2만 |
|---|
| 2026.08.13 | ₩7,497 | ₩7,738 | ₩7,054 | ₩7,604 | +1.43% | 6.4만 |
|---|
| 2026.08.12 | ₩8,221 | ₩8,852 | ₩7,269 | ₩7,765 | -5.55% | 19만 |
|---|
| 2026.08.11 | ₩9,187 | ₩9,831 | ₩7,712 | ₩8,516 | -7.30% | 40.3만 |
|---|
| 2026.08.10 | ₩14,270 | ₩18,883 | ₩10,997 | ₩12,043 | -15.60% | 207.5만 |
|---|
| 2026.08.07 | ₩14,310 | ₩15,423 | ₩12,097 | ₩13,639 | -4.69% | 715.6만 |
|---|
| 2026.08.06 | ₩15,678 | ₩16,751 | ₩11,024 | ₩13,143 | -16.17% | 6944.8만 |
|---|
| 2026.08.05 | ₩5,230 | ₩5,552 | ₩4,815 | ₩4,935 | -5.64% | 854.8만 |
|---|
| 2026.08.04 | ₩5,606 | ₩6,035 | ₩5,244 | ₩5,405 | -3.59% | 2.7만 |
|---|
| 2026.08.03 | ₩5,204 | ₩6,223 | ₩5,204 | ₩5,619 | +7.99% | 1.9만 |
|---|
| 2026.07.31 | ₩5,713 | ₩5,874 | ₩5,163 | ₩5,472 | -4.23% | 5.9만 |
|---|
| 2026.07.30 | ₩5,941 | ₩6,089 | ₩5,512 | ₩5,780 | -2.71% | 1.8만 |
|---|
| 2026.07.29 | ₩6,625 | ₩6,706 | ₩5,861 | ₩6,035 | -8.91% | 2.4만 |
|---|
| 2026.07.28 | ₩6,585 | ₩7,014 | ₩6,478 | ₩6,826 | +3.67% | 1.7만 |
|---|
| 2026.07.27 | ₩7,014 | ₩7,175 | ₩6,263 | ₩6,800 | -3.06% | 5.6만 |
|---|
| 2026.07.24 | ₩7,430 | ₩7,497 | ₩6,853 | ₩7,162 | -3.61% | 3.3만 |
|---|
| 2026.07.23 | ₩8,208 | ₩8,369 | ₩7,403 | ₩7,430 | -9.48% | 6.4만 |
|---|
| 2026.07.22 | ₩8,919 | ₩9,133 | ₩7,765 | ₩8,369 | -6.17% | 10.4만 |
|---|
| 2026.07.21 | ₩9,428 | ₩9,831 | ₩8,852 | ₩8,986 | -4.69% | 10.9만 |
|---|
| 2026.07.20 | ₩9,562 | ₩10,193 | ₩9,401 | ₩9,884 | +3.37% | 6.7만 |
|---|
| 2026.07.17 | ₩9,281 | ₩10,327 | ₩8,396 | ₩9,790 | +5.49% | 22.3만 |
|---|
| 2026.07.16 | ₩10,179 | ₩10,675 | ₩9,227 | ₩9,670 | -5.01% | 18.9만 |
|---|
| 2026.07.15 | ₩8,825 | ₩13,143 | ₩8,825 | ₩10,313 | +16.87% | 261.5만 |
|---|
| 2026.07.14 | ₩8,315 | ₩12,674 | ₩7,376 | ₩8,878 | +6.77% | 168.3만 |
|---|
| 2026.07.13 | ₩11,400 | ₩13,411 | ₩8,838 | ₩8,852 | -22.35% | 44.1만 |
|---|
| 2026.07.10 | ₩12,124 | ₩13,934 | ₩10,877 | ₩11,252 | -7.19% | 67.4만 |
|---|
| 2026.07.09 | ₩14,551 | ₩16,617 | ₩12,942 | ₩12,942 | -11.06% | 245.2만 |
|---|
| 2026.07.08 | ₩15,919 | ₩19,567 | ₩12,741 | ₩13,626 | -14.41% | 606.2만 |
|---|
| 2026.07.07 | ₩12,862 | ₩22,129 | ₩10,903 | ₩18,561 | +44.32% | 8375.2만 |
|---|
| 2026.07.06 | ₩8,637 | ₩10,635 | ₩7,725 | ₩9,388 | +8.70% | 736.7만 |
|---|
| 2026.07.02 | ₩4,828 | ₩12,902 | ₩4,184 | ₩8,691 | +80.00% | 8717.4만 |
|---|
| 2026.07.01 | ₩4,010 | ₩4,318 | ₩4,010 | ₩4,318 | +7.69% | 7천 |
|---|
| 2026.06.30 | ₩4,453 | ₩4,479 | ₩4,064 | ₩4,466 | +0.30% | 7.3천 |
|---|
| 2026.06.29 | ₩4,171 | ₩4,493 | ₩4,171 | ₩4,493 | +7.72% | 6.8천 |
|---|
| 2026.06.26 | ₩4,184 | ₩4,251 | ₩4,184 | ₩4,211 | +0.64% | 2.4천 |
|---|
| 2026.06.25 | ₩3,862 | ₩4,292 | ₩3,702 | ₩4,225 | +9.37% | 1.7만 |
|---|
| 2026.06.24 | ₩4,131 | ₩4,318 | ₩3,648 | ₩3,675 | -11.04% | 5.7만 |
|---|
| 2026.06.23 | ₩4,748 | ₩5,700 | ₩3,809 | ₩4,050 | -14.69% | 23.7만 |
|---|
| 2026.06.22 | ₩4,815 | ₩4,815 | ₩4,131 | ₩4,533 | -5.85% | 2만 |
|---|
| 2026.06.18 | ₩4,694 | ₩5,150 | ₩4,520 | ₩4,520 | -3.71% | 9.3천 |
|---|
| 2026.06.17 | ₩5,163 | ₩5,298 | ₩4,681 | ₩4,895 | -5.19% | 7.8천 |
|---|
| 2026.06.16 | ₩4,694 | ₩5,499 | ₩4,654 | ₩4,909 | +4.57% | 2.6만 |
|---|
| 2026.06.15 | ₩4,774 | ₩4,828 | ₩4,667 | ₩4,667 | -2.25% | 2.6천 |
|---|
| 2026.06.12 | ₩4,774 | ₩5,204 | ₩4,627 | ₩4,989 | +4.49% | 5.7천 |
|---|
| 2026.06.11 | ₩4,546 | ₩5,244 | ₩4,546 | ₩5,110 | +12.39% | 6.4천 |
|---|
| 2026.06.10 | ₩4,882 | ₩5,217 | ₩4,882 | ₩5,217 | +6.87% | 8.8천 |
|---|
| 2026.06.09 | ₩4,265 | ₩4,788 | ₩4,265 | ₩4,788 | +12.26% | 9.4천 |
|---|
| 2026.06.08 | ₩4,332 | ₩4,694 | ₩4,171 | ₩4,453 | +2.79% | 1.3만 |
|---|
| 2026.06.05 | ₩4,466 | ₩4,466 | ₩4,238 | ₩4,238 | -5.11% | 5.9천 |
|---|
| 2026.06.04 | ₩4,359 | ₩4,479 | ₩4,184 | ₩4,479 | +2.77% | 6.3천 |
|---|
| 2026.06.03 | ₩4,345 | ₩4,345 | ₩4,332 | ₩4,332 | -0.31% | 2.6천 |
|---|
| 2026.06.02 | ₩4,278 | ₩4,359 | ₩4,184 | ₩4,318 | +0.94% | 7.9천 |
|---|
| 2026.06.01 | ₩4,158 | ₩4,493 | ₩4,158 | ₩4,158 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩4,453 | ₩4,493 | ₩4,131 | ₩4,359 | -2.11% | 5.5천 |
|---|
| 2026.05.28 | ₩4,345 | ₩4,560 | ₩4,171 | ₩4,399 | +1.23% | 2.9천 |
|---|
| 2026.05.27 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩4,158 | ₩4,412 | ₩4,158 | ₩4,412 | +6.13% | 5.6천 |
|---|
| 2026.05.21 | ₩4,077 | ₩4,225 | ₩4,077 | ₩4,184 | +2.63% | 2.3천 |
|---|
| 2026.05.20 | ₩4,211 | ₩4,211 | ₩4,211 | ₩4,211 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,627 | ₩4,694 | ₩4,117 | ₩4,211 | -8.99% | 5.5천 |
|---|
| 2026.05.18 | ₩4,238 | ₩4,332 | ₩4,238 | ₩4,332 | +2.22% | 3.1천 |
|---|
| 2026.05.15 | ₩4,453 | ₩4,466 | ₩4,171 | ₩4,171 | -6.33% | 3.7천 |
|---|
| 2026.05.14 | ₩4,144 | ₩4,466 | ₩4,144 | ₩4,466 | +7.77% | 1.4천 |
|---|
| 2026.05.13 | ₩4,158 | ₩4,426 | ₩4,158 | ₩4,426 | +6.45% | 4.6천 |
|---|
| 2026.05.12 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 3.4천 |
|---|
| 2026.05.11 | ₩4,184 | ₩4,332 | ₩4,184 | ₩4,318 | +3.21% | 5.1천 |
|---|
| 2026.05.08 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩4,654 | ₩4,654 | ₩4,332 | ₩4,372 | -6.05% | 9.8천 |
|---|
| 2026.05.05 | ₩4,426 | ₩4,748 | ₩4,426 | ₩4,748 | +7.27% | 1.5천 |
|---|
| 2026.05.04 | ₩4,962 | ₩5,365 | ₩4,332 | ₩4,386 | -11.62% | 1.4만 |
|---|
| 2026.05.01 | ₩4,828 | ₩4,895 | ₩4,386 | ₩4,707 | -2.50% | 2.7천 |
|---|
| 2026.04.30 | ₩4,426 | ₩4,962 | ₩4,359 | ₩4,399 | -0.61% | 7.4천 |
|---|
| 2026.04.29 | ₩4,251 | ₩4,828 | ₩4,251 | ₩4,828 | +13.56% | 8.7천 |
|---|
| 2026.04.28 | ₩4,466 | ₩4,466 | ₩4,466 | ₩4,466 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,453 | ₩4,479 | ₩4,426 | ₩4,466 | +0.30% | 2.7천 |
|---|
| 2026.04.24 | ₩4,332 | ₩4,372 | ₩4,278 | ₩4,318 | -0.31% | 6.7천 |
|---|
| 2026.04.23 | ₩4,345 | ₩4,359 | ₩4,198 | ₩4,198 | -3.40% | 5.6천 |
|---|
| 2026.04.22 | ₩4,090 | ₩4,211 | ₩4,090 | ₩4,211 | +2.95% | 4.3천 |
|---|
| 2026.04.21 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,399 | ₩4,479 | ₩4,198 | ₩4,359 | -0.91% | 1.5만 |
|---|
| 2026.04.17 | ₩4,305 | ₩4,305 | ₩4,292 | ₩4,292 | -0.31% | 2.5천 |
|---|
| 2026.04.16 | ₩3,889 | ₩4,117 | ₩3,822 | ₩4,117 | +5.86% | 1.4만 |
|---|
| 2026.04.15 | ₩3,742 | ₩3,903 | ₩3,702 | ₩3,769 | +0.72% | 1.1만 |
|---|
| 2026.04.14 | ₩4,144 | ₩4,144 | ₩3,634 | ₩3,648 | -11.97% | 2.7만 |
|---|
| 2026.04.13 | ₩4,158 | ₩4,292 | ₩4,064 | ₩4,158 | 0.00% | 5.9천 |
|---|
| 2026.04.10 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,056 | ₩5,056 | ₩4,453 | ₩4,453 | -11.94% | 3천 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,090 | ₩4,426 | ₩4,090 | ₩4,426 | +8.20% | 2.9천 |
|---|
| 2026.04.02 | ₩4,064 | ₩4,278 | ₩4,023 | ₩4,238 | +4.29% | 4.8천 |
|---|
| 2026.04.01 | ₩4,707 | ₩4,774 | ₩4,318 | ₩4,359 | -7.41% | 7.6천 |
|---|
| 2026.03.31 | ₩4,868 | ₩4,868 | ₩4,520 | ₩4,774 | -1.93% | 6.2천 |
|---|
| 2026.03.30 | ₩4,962 | ₩4,962 | ₩4,694 | ₩4,842 | -2.43% | 1.2천 |
|---|
| 2026.03.27 | ₩5,458 | ₩5,458 | ₩4,935 | ₩5,096 | -6.63% | 2.6천 |
|---|
| 2026.03.26 | ₩5,230 | ₩5,230 | ₩5,137 | ₩5,230 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩5,378 | ₩5,499 | ₩5,230 | ₩5,230 | -2.74% | 6.7천 |
|---|
| 2026.03.24 | ₩5,351 | ₩5,432 | ₩5,298 | ₩5,311 | -0.75% | 1.1만 |
|---|
| 2026.03.23 | ₩5,539 | ₩5,566 | ₩5,311 | ₩5,432 | -1.94% | 1.2만 |
|---|
| 2026.03.20 | ₩5,713 | ₩6,142 | ₩5,646 | ₩5,888 | +3.05% | 1.5만 |
|---|
| 2026.03.19 | ₩5,686 | ₩6,478 | ₩5,686 | ₩5,861 | +3.07% | 5.1천 |
|---|
| 2026.03.18 | ₩6,317 | ₩6,357 | ₩5,673 | ₩5,727 | -9.34% | 6.7천 |
|---|
| 2026.03.17 | ₩5,941 | ₩6,169 | ₩5,834 | ₩5,834 | -1.81% | 6천 |
|---|
| 2026.03.16 | ₩5,901 | ₩5,901 | ₩5,660 | ₩5,700 | -3.41% | 4천 |
|---|
| 2026.03.13 | ₩5,914 | ₩5,914 | ₩5,914 | ₩5,914 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,646 | ₩6,209 | ₩5,646 | ₩5,914 | +4.75% | 5.1천 |
|---|
| 2026.03.11 | ₩6,290 | ₩6,290 | ₩5,579 | ₩5,579 | -11.30% | 1.8만 |
|---|
| 2026.03.10 | ₩5,968 | ₩6,290 | ₩5,901 | ₩6,290 | +5.39% | 3.7천 |
|---|
| 2026.03.09 | ₩6,116 | ₩6,531 | ₩5,901 | ₩5,901 | -3.51% | 1.1만 |
|---|
| 2026.03.06 | ₩6,733 | ₩7,189 | ₩6,102 | ₩6,102 | -9.36% | 1.8만 |
|---|
| 2026.03.05 | ₩6,129 | ₩6,129 | ₩6,129 | ₩6,129 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,974 | ₩6,974 | ₩6,129 | ₩6,129 | -12.12% | 6천 |
|---|
| 2026.03.03 | ₩6,625 | ₩6,625 | ₩6,209 | ₩6,290 | -5.06% | 6.1천 |
|---|
| 2026.03.02 | ₩6,290 | ₩6,759 | ₩6,290 | ₩6,330 | +0.64% | 3.9천 |
|---|
| 2026.02.27 | ₩6,531 | ₩6,572 | ₩6,518 | ₩6,518 | -0.21% | 3.1천 |
|---|
| 2026.02.26 | ₩6,209 | ₩7,041 | ₩6,209 | ₩6,531 | +5.18% | 9.1천 |
|---|
| 2026.02.25 | ₩6,236 | ₩6,370 | ₩5,901 | ₩6,008 | -3.66% | 5.6천 |
|---|
| 2026.02.24 | ₩6,303 | ₩6,303 | ₩6,008 | ₩6,236 | -1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩7,054 | ₩7,054 | ₩6,303 | ₩6,344 | -10.08% | 1.1만 |
|---|
| 2026.02.20 | ₩8,208 | ₩8,248 | ₩7,054 | ₩7,054 | -14.05% | 2.1만 |
|---|
| 2026.02.19 | ₩8,650 | ₩8,704 | ₩8,449 | ₩8,449 | -2.33% | 3.5천 |
|---|
| 2026.02.18 | ₩8,449 | ₩8,624 | ₩8,449 | ₩8,624 | +2.06% | 7.8천 |
|---|
| 2026.02.17 | ₩8,704 | ₩9,012 | ₩8,181 | ₩8,288 | -4.78% | 5.6천 |
|---|
| 2026.02.13 | ₩8,731 | ₩8,972 | ₩8,489 | ₩8,624 | -1.23% | 4.5천 |
|---|
| 2026.02.12 | ₩9,106 | ₩9,106 | ₩8,409 | ₩8,704 | -4.42% | 4.1천 |
|---|
| 2026.02.11 | ₩8,744 | ₩8,744 | ₩8,208 | ₩8,382 | -4.14% | 3.3천 |
|---|
| 2026.02.10 | ₩8,972 | ₩9,455 | ₩8,892 | ₩8,919 | -0.60% | 3.5천 |
|---|
| 2026.02.09 | ₩9,455 | ₩9,536 | ₩8,744 | ₩8,825 | -6.67% | 4.7천 |
|---|
| 2026.02.06 | ₩8,543 | ₩9,589 | ₩8,516 | ₩9,455 | +10.68% | 1만 |
|---|
| 2026.02.05 | ₩8,503 | ₩8,516 | ₩8,489 | ₩8,489 | -0.16% | 2.5천 |
|---|
| 2026.02.04 | ₩8,717 | ₩9,388 | ₩8,489 | ₩8,624 | -1.08% | 1.3만 |
|---|
| 2026.02.03 | ₩8,181 | ₩8,261 | ₩8,181 | ₩8,194 | +0.16% | 2.9천 |
|---|
| 2026.02.02 | ₩8,181 | ₩8,798 | ₩8,181 | ₩8,409 | +2.79% | 4천 |
|---|
| 2026.01.30 | ₩8,208 | ₩8,717 | ₩8,208 | ₩8,677 | +5.72% | 1.6만 |
|---|
| 2026.01.29 | ₩8,355 | ₩8,892 | ₩8,355 | ₩8,717 | +4.33% | 4.7천 |
|---|
| 2026.01.28 | ₩9,254 | ₩9,348 | ₩9,173 | ₩9,173 | -0.87% | 5.1천 |
|---|
| 2026.01.27 | ₩9,589 | ₩9,603 | ₩9,147 | ₩9,415 | -1.82% | 6.9천 |
|---|
| 2026.01.26 | ₩9,026 | ₩9,026 | ₩8,650 | ₩8,999 | -0.30% | 2.3천 |
|---|
| 2026.01.23 | ₩8,744 | ₩9,200 | ₩8,744 | ₩9,200 | +5.21% | 3.9천 |
|---|
| 2026.01.22 | ₩9,200 | ₩9,522 | ₩8,771 | ₩9,200 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩8,597 | ₩9,388 | ₩8,530 | ₩9,308 | +8.27% | 6.9천 |
|---|
| 2026.01.20 | ₩8,717 | ₩9,214 | ₩8,717 | ₩9,214 | +5.69% | 1.2만 |
|---|
| 2026.01.16 | ₩9,120 | ₩9,254 | ₩8,127 | ₩9,227 | +1.18% | 3.1만 |
|---|
| 2026.01.15 | ₩9,012 | ₩9,549 | ₩9,012 | ₩9,348 | +3.72% | 1.6만 |
|---|
| 2026.01.14 | ₩9,120 | ₩9,361 | ₩8,865 | ₩9,147 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩7,417 | ₩9,428 | ₩7,202 | ₩9,375 | +26.40% | 9.5만 |
|---|
| 2026.01.12 | ₩7,202 | ₩7,832 | ₩7,081 | ₩7,430 | +3.17% | 8.3천 |
|---|
| 2026.01.09 | ₩6,880 | ₩7,551 | ₩6,612 | ₩7,551 | +9.75% | 1.5만 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,108 | ₩6,826 | ₩6,893 | -3.02% | 1만 |
|---|
| 2026.01.07 | ₩6,733 | ₩6,733 | ₩6,733 | ₩6,733 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩6,773 | ₩7,054 | ₩6,411 | ₩6,733 | -0.59% | 9.6천 |
|---|
| 2026.01.05 | ₩6,974 | ₩6,974 | ₩6,840 | ₩6,907 | -0.96% | 7천 |
|---|
| 2026.01.02 | ₩6,826 | ₩7,148 | ₩6,169 | ₩7,081 | +3.73% | 4천 |
|---|
| 2025.12.31 | ₩6,840 | ₩6,840 | ₩6,223 | ₩6,826 | -0.20% | 4.8천 |
|---|
| 2025.12.30 | ₩6,639 | ₩6,974 | ₩6,572 | ₩6,974 | +5.05% | 3.9천 |
|---|
| 2025.12.29 | ₩6,920 | ₩7,108 | ₩6,518 | ₩6,518 | -5.81% | 1.5만 |
|---|
| 2025.12.26 | ₩6,893 | ₩7,189 | ₩6,800 | ₩7,148 | +3.70% | 1.7만 |
|---|
| 2025.12.24 | ₩7,148 | ₩7,282 | ₩6,893 | ₩6,893 | -3.56% | 2.9만 |
|---|
| 2025.12.23 | ₩6,961 | ₩7,189 | ₩6,907 | ₩7,175 | +3.08% | 3.9만 |
|---|
| 2025.12.22 | ₩7,121 | ₩7,229 | ₩6,947 | ₩6,987 | -1.88% | 4.7천 |
|---|
| 2025.12.19 | ₩7,014 | ₩7,202 | ₩7,001 | ₩7,202 | +2.68% | 1.9천 |
|---|
| 2025.12.18 | ₩7,175 | ₩7,417 | ₩7,028 | ₩7,175 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩6,947 | ₩7,054 | ₩6,947 | ₩7,054 | +1.54% | 1천 |
|---|
| 2025.12.16 | ₩6,840 | ₩7,403 | ₩6,840 | ₩7,323 | +7.06% | 7.2천 |
|---|
| 2025.12.15 | ₩7,175 | ₩7,242 | ₩6,840 | ₩6,853 | -4.49% | 9.4천 |
|---|
| 2025.12.12 | ₩6,961 | ₩7,470 | ₩6,840 | ₩7,108 | +2.12% | 2.1만 |
|---|
| 2025.12.11 | ₩7,108 | ₩8,436 | ₩7,108 | ₩8,436 | +18.68% | 16.3만 |
|---|
| 2025.12.10 | ₩7,604 | ₩7,779 | ₩7,229 | ₩7,484 | -1.59% | 8.8천 |
|---|
| 2025.12.09 | ₩7,309 | ₩7,510 | ₩7,309 | ₩7,510 | +2.75% | 4.2천 |
|---|
| 2025.12.08 | ₩7,095 | ₩7,323 | ₩7,041 | ₩7,323 | +3.21% | 3.7천 |
|---|
| 2025.12.05 | ₩7,135 | ₩7,135 | ₩7,081 | ₩7,095 | -0.56% | 2.2천 |
|---|
| 2025.12.04 | ₩6,987 | ₩7,148 | ₩6,987 | ₩7,148 | +2.30% | 1.9천 |
|---|
| 2025.12.03 | ₩6,800 | ₩7,028 | ₩6,800 | ₩6,893 | +1.38% | 1.1천 |
|---|
| 2025.12.02 | ₩7,028 | ₩7,028 | ₩7,028 | ₩7,028 | 0.00% | 2.1천 |
|---|
| 2025.12.01 | ₩7,189 | ₩7,189 | ₩6,880 | ₩7,001 | -2.61% | 1.4천 |
|---|
| 2025.11.28 | ₩6,585 | ₩7,296 | ₩6,370 | ₩7,068 | +7.33% | 1.7만 |
|---|
| 2025.11.26 | ₩6,209 | ₩6,545 | ₩6,156 | ₩6,277 | +1.08% | 3.6천 |
|---|
| 2025.11.25 | ₩5,995 | ₩6,598 | ₩5,995 | ₩6,183 | +3.13% | 2천 |
|---|
| 2025.11.24 | ₩6,129 | ₩6,129 | ₩5,794 | ₩5,941 | -3.06% | 4천 |
|---|
| 2025.11.21 | ₩6,169 | ₩6,478 | ₩5,753 | ₩5,753 | -6.74% | 1.7만 |
|---|
| 2025.11.20 | ₩6,572 | ₩6,652 | ₩6,169 | ₩6,290 | -4.29% | 7.3천 |
|---|
| 2025.11.19 | ₩6,464 | ₩6,464 | ₩6,397 | ₩6,397 | -1.04% | 1.7천 |
|---|
| 2025.11.18 | ₩6,330 | ₩6,612 | ₩6,317 | ₩6,612 | +4.45% | 5.5천 |
|---|
| 2025.11.17 | ₩6,974 | ₩6,974 | ₩6,639 | ₩6,639 | -4.81% | 1.9천 |
|---|
| 2025.11.14 | ₩6,679 | ₩7,323 | ₩6,665 | ₩7,323 | +9.64% | 5.1천 |
|---|
| 2025.11.13 | ₩7,537 | ₩7,537 | ₩6,800 | ₩6,813 | -9.61% | 3.8천 |
|---|
| 2025.11.12 | ₩6,893 | ₩8,020 | ₩6,893 | ₩8,020 | +16.34% | 7.2천 |
|---|
| 2025.11.11 | ₩6,800 | ₩7,068 | ₩6,800 | ₩7,068 | +3.94% | 4.3천 |
|---|
| 2025.11.10 | ₩6,907 | ₩7,081 | ₩6,746 | ₩6,746 | -2.33% | 6.6천 |
|---|
| 2025.11.07 | ₩6,907 | ₩7,256 | ₩6,679 | ₩6,679 | -3.30% | 1.3만 |
|---|
| 2025.11.06 | ₩6,947 | ₩7,028 | ₩6,639 | ₩6,665 | -4.05% | 7.8천 |
|---|
| 2025.11.05 | ₩7,148 | ₩7,376 | ₩6,920 | ₩6,987 | -2.25% | 3.6천 |
|---|
| 2025.11.04 | ₩7,108 | ₩7,175 | ₩6,934 | ₩6,934 | -2.45% | 3.9천 |
|---|
| 2025.11.03 | ₩7,229 | ₩8,047 | ₩7,229 | ₩7,309 | +1.11% | 5.4천 |
|---|
| 2025.10.31 | ₩7,859 | ₩8,047 | ₩6,987 | ₩7,510 | -4.44% | 3.4만 |
|---|
| 2025.10.30 | ₩7,510 | ₩7,779 | ₩7,390 | ₩7,510 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩7,618 | ₩8,047 | ₩7,282 | ₩7,524 | -1.23% | 1.5만 |
|---|
| 2025.10.28 | ₩7,524 | ₩8,154 | ₩7,484 | ₩7,872 | +4.63% | 1만 |
|---|
| 2025.10.27 | ₩6,867 | ₩8,382 | ₩6,867 | ₩7,940 | +15.63% | 12.1만 |
|---|
| 2025.10.24 | ₩6,733 | ₩7,108 | ₩6,706 | ₩6,786 | +0.80% | 3.9천 |
|---|
| 2025.10.23 | ₩6,437 | ₩7,108 | ₩6,384 | ₩6,947 | +7.92% | 9.9천 |
|---|
| 2025.10.22 | ₩6,464 | ₩6,719 | ₩6,196 | ₩6,250 | -3.32% | 1.2만 |
|---|
| 2025.10.21 | ₩6,800 | ₩6,840 | ₩6,464 | ₩6,464 | -4.93% | 6.5천 |
|---|
| 2025.10.20 | ₩6,759 | ₩6,907 | ₩6,411 | ₩6,800 | +0.60% | 8.2천 |
|---|
| 2025.10.17 | ₩7,081 | ₩7,081 | ₩6,679 | ₩6,679 | -5.68% | 1.1만 |
|---|
| 2025.10.16 | ₩7,644 | ₩7,644 | ₩7,041 | ₩7,068 | -7.54% | 3.1만 |
|---|
| 2025.10.15 | ₩7,738 | ₩7,993 | ₩7,537 | ₩7,604 | -1.73% | 1만 |
|---|
| 2025.10.14 | ₩7,872 | ₩7,872 | ₩7,738 | ₩7,738 | -1.70% | 4천 |
|---|
| 2025.10.13 | ₩7,953 | ₩8,047 | ₩7,591 | ₩7,993 | +0.51% | 1.3만 |
|---|
| 2025.10.10 | ₩7,886 | ₩7,953 | ₩7,510 | ₩7,953 | +0.85% | 7.9천 |
|---|