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 | ₩5,513 | ₩5,191 | ₩5,245 | -1.76% | 2.4만 |
| 2026.10.08 | ₩5,526 | ₩5,526 | ₩5,097 | ₩5,513 | -0.24% | 10.9만 |
| 2026.10.07 | ₩5,325 | ₩5,566 | ₩5,231 | ₩5,513 | +3.53% | 4.8만 |
| 2026.10.06 | ₩5,298 | ₩5,714 | ₩5,151 | ₩5,432 | +2.53% | 10.2만 |
| 2026.10.05 | ₩5,231 | ₩5,553 | ₩4,963 | ₩5,285 | +1.03% | 13만 |
| 2026.10.02 | ₩6,680 | ₩6,827 | ₩5,419 | ₩5,473 | -18.07% | 13.2만 |
| 2026.10.01 | ₩6,707 | ₩7,122 | ₩6,130 | ₩6,707 | 0.00% | 20.2만 |
| 2026.09.30 | ₩5,768 | ₩7,310 | ₩5,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,015 |
| +21.63% |
| 76.8만 |
| 2026.09.29 | ₩5,929 | ₩7,082 | ₩5,875 | ₩6,116 | +3.17% | 92.8만 |
|---|
| 2026.09.28 | ₩7,820 | ₩8,048 | ₩5,620 | ₩6,841 | -12.52% | 2833.4만 |
|---|
| 2026.09.25 | ₩4,708 | ₩5,164 | ₩4,614 | ₩4,628 | -1.71% | 106.8만 |
|---|
| 2026.09.24 | ₩5,607 | ₩5,634 | ₩4,480 | ₩4,601 | -17.94% | 9.5만 |
|---|
| 2026.09.23 | ₩6,022 | ₩6,398 | ₩5,607 | ₩5,660 | -6.01% | 1.2만 |
|---|
| 2026.09.22 | ₩5,835 | ₩5,955 | ₩5,620 | ₩5,741 | -1.61% | 1.2만 |
|---|
| 2026.09.21 | ₩5,513 | ₩6,304 | ₩5,513 | ₩5,982 | +8.52% | 1.7만 |
|---|
| 2026.09.18 | ₩5,446 | ₩5,687 | ₩5,432 | ₩5,660 | +3.94% | 1.6만 |
|---|
| 2026.09.17 | ₩5,432 | ₩5,781 | ₩5,392 | ₩5,540 | +1.98% | 1.8만 |
|---|
| 2026.09.16 | ₩6,143 | ₩6,143 | ₩5,593 | ₩5,620 | -8.52% | 2.3만 |
|---|
| 2026.09.15 | ₩6,063 | ₩6,237 | ₩5,902 | ₩5,915 | -2.43% | 1.6만 |
|---|
| 2026.09.14 | ₩6,720 | ₩6,720 | ₩6,009 | ₩6,143 | -8.58% | 4.7만 |
|---|
| 2026.09.11 | ₩6,626 | ₩6,774 | ₩6,532 | ₩6,693 | +1.01% | 6.2천 |
|---|
| 2026.09.10 | ₩6,639 | ₩6,680 | ₩6,519 | ₩6,532 | -1.62% | 8.6천 |
|---|
| 2026.09.09 | ₩6,680 | ₩6,760 | ₩6,546 | ₩6,586 | -1.41% | 1.6만 |
|---|
| 2026.09.08 | ₩6,747 | ₩6,841 | ₩6,572 | ₩6,720 | -0.40% | 2.2만 |
|---|
| 2026.09.04 | ₩6,921 | ₩7,082 | ₩6,760 | ₩6,827 | -1.36% | 1.6만 |
|---|
| 2026.09.03 | ₩6,720 | ₩7,042 | ₩6,720 | ₩6,881 | +2.40% | 1.1만 |
|---|
| 2026.09.02 | ₩6,774 | ₩6,988 | ₩6,774 | ₩6,841 | +0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩6,988 | ₩7,028 | ₩6,707 | ₩7,002 | +0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩7,283 | ₩7,283 | ₩6,921 | ₩6,988 | -4.05% | 1.4만 |
|---|
| 2026.08.28 | ₩7,914 | ₩7,954 | ₩7,122 | ₩7,189 | -9.15% | 2.7만 |
|---|
| 2026.08.27 | ₩8,544 | ₩8,558 | ₩8,008 | ₩8,008 | -6.28% | 2.3만 |
|---|
| 2026.08.26 | ₩8,289 | ₩8,383 | ₩8,034 | ₩8,383 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩7,578 | ₩8,276 | ₩7,485 | ₩8,276 | +9.20% | 7.5만 |
|---|
| 2026.08.24 | ₩7,109 | ₩7,873 | ₩6,961 | ₩7,391 | +3.96% | 5.4만 |
|---|
| 2026.08.21 | ₩7,069 | ₩7,431 | ₩6,948 | ₩7,163 | +1.33% | 3.1만 |
|---|
| 2026.08.20 | ₩6,586 | ₩7,699 | ₩6,331 | ₩7,485 | +13.65% | 8.5만 |
|---|
| 2026.08.19 | ₩6,975 | ₩6,975 | ₩6,707 | ₩6,707 | -3.85% | 5.7만 |
|---|
| 2026.08.18 | ₩6,599 | ₩7,283 | ₩6,438 | ₩7,042 | +6.71% | 11.3만 |
|---|
| 2026.08.17 | ₩6,868 | ₩7,028 | ₩6,505 | ₩6,626 | -3.52% | 5.7만 |
|---|
| 2026.08.14 | ₩7,458 | ₩7,552 | ₩6,774 | ₩7,002 | -6.12% | 5.2만 |
|---|
| 2026.08.13 | ₩7,498 | ₩7,739 | ₩7,055 | ₩7,605 | +1.43% | 6.4만 |
|---|
| 2026.08.12 | ₩8,222 | ₩8,853 | ₩7,270 | ₩7,766 | -5.55% | 19만 |
|---|
| 2026.08.11 | ₩9,188 | ₩9,832 | ₩7,713 | ₩8,517 | -7.30% | 40.3만 |
|---|
| 2026.08.10 | ₩14,272 | ₩18,886 | ₩10,999 | ₩12,045 | -15.60% | 207.5만 |
|---|
| 2026.08.07 | ₩14,312 | ₩15,425 | ₩12,099 | ₩13,641 | -4.69% | 715.6만 |
|---|
| 2026.08.06 | ₩15,680 | ₩16,753 | ₩11,026 | ₩13,145 | -16.17% | 6944.8만 |
|---|
| 2026.08.05 | ₩5,231 | ₩5,553 | ₩4,815 | ₩4,936 | -5.64% | 854.8만 |
|---|
| 2026.08.04 | ₩5,607 | ₩6,036 | ₩5,245 | ₩5,405 | -3.59% | 2.7만 |
|---|
| 2026.08.03 | ₩5,204 | ₩6,224 | ₩5,204 | ₩5,620 | +7.99% | 1.9만 |
|---|
| 2026.07.31 | ₩5,714 | ₩5,875 | ₩5,164 | ₩5,473 | -4.23% | 5.9만 |
|---|
| 2026.07.30 | ₩5,942 | ₩6,090 | ₩5,513 | ₩5,781 | -2.71% | 1.8만 |
|---|
| 2026.07.29 | ₩6,626 | ₩6,707 | ₩5,862 | ₩6,036 | -8.91% | 2.4만 |
|---|
| 2026.07.28 | ₩6,586 | ₩7,015 | ₩6,479 | ₩6,827 | +3.67% | 1.7만 |
|---|
| 2026.07.27 | ₩7,015 | ₩7,176 | ₩6,264 | ₩6,800 | -3.06% | 5.6만 |
|---|
| 2026.07.24 | ₩7,431 | ₩7,498 | ₩6,854 | ₩7,163 | -3.61% | 3.3만 |
|---|
| 2026.07.23 | ₩8,209 | ₩8,370 | ₩7,404 | ₩7,431 | -9.48% | 6.4만 |
|---|
| 2026.07.22 | ₩8,920 | ₩9,134 | ₩7,766 | ₩8,370 | -6.17% | 10.4만 |
|---|
| 2026.07.21 | ₩9,429 | ₩9,832 | ₩8,853 | ₩8,987 | -4.69% | 10.9만 |
|---|
| 2026.07.20 | ₩9,564 | ₩10,194 | ₩9,403 | ₩9,885 | +3.37% | 6.7만 |
|---|
| 2026.07.17 | ₩9,282 | ₩10,328 | ₩8,397 | ₩9,792 | +5.49% | 22.3만 |
|---|
| 2026.07.16 | ₩10,181 | ₩10,677 | ₩9,228 | ₩9,671 | -5.01% | 18.9만 |
|---|
| 2026.07.15 | ₩8,826 | ₩13,145 | ₩8,826 | ₩10,315 | +16.87% | 261.5만 |
|---|
| 2026.07.14 | ₩8,316 | ₩12,675 | ₩7,377 | ₩8,879 | +6.77% | 168.3만 |
|---|
| 2026.07.13 | ₩11,401 | ₩13,413 | ₩8,839 | ₩8,853 | -22.35% | 44.1만 |
|---|
| 2026.07.10 | ₩12,125 | ₩13,936 | ₩10,878 | ₩11,254 | -7.19% | 67.4만 |
|---|
| 2026.07.09 | ₩14,553 | ₩16,619 | ₩12,944 | ₩12,944 | -11.06% | 245.2만 |
|---|
| 2026.07.08 | ₩15,921 | ₩19,570 | ₩12,742 | ₩13,628 | -14.41% | 606.2만 |
|---|
| 2026.07.07 | ₩12,863 | ₩22,132 | ₩10,905 | ₩18,564 | +44.32% | 8375.2만 |
|---|
| 2026.07.06 | ₩8,638 | ₩10,637 | ₩7,726 | ₩9,389 | +8.70% | 736.7만 |
|---|
| 2026.07.02 | ₩4,829 | ₩12,903 | ₩4,185 | ₩8,692 | +80.00% | 8717.4만 |
|---|
| 2026.07.01 | ₩4,011 | ₩4,319 | ₩4,011 | ₩4,319 | +7.69% | 7천 |
|---|
| 2026.06.30 | ₩4,453 | ₩4,480 | ₩4,064 | ₩4,467 | +0.30% | 7.3천 |
|---|
| 2026.06.29 | ₩4,171 | ₩4,493 | ₩4,171 | ₩4,493 | +7.72% | 6.8천 |
|---|
| 2026.06.26 | ₩4,185 | ₩4,252 | ₩4,185 | ₩4,212 | +0.64% | 2.4천 |
|---|
| 2026.06.25 | ₩3,863 | ₩4,292 | ₩3,702 | ₩4,225 | +9.37% | 1.7만 |
|---|
| 2026.06.24 | ₩4,131 | ₩4,319 | ₩3,648 | ₩3,675 | -11.04% | 5.7만 |
|---|
| 2026.06.23 | ₩4,748 | ₩5,701 | ₩3,809 | ₩4,051 | -14.69% | 23.7만 |
|---|
| 2026.06.22 | ₩4,815 | ₩4,815 | ₩4,131 | ₩4,534 | -5.85% | 2만 |
|---|
| 2026.06.18 | ₩4,695 | ₩5,151 | ₩4,520 | ₩4,520 | -3.71% | 9.3천 |
|---|
| 2026.06.17 | ₩5,164 | ₩5,298 | ₩4,681 | ₩4,896 | -5.19% | 7.8천 |
|---|
| 2026.06.16 | ₩4,695 | ₩5,499 | ₩4,654 | ₩4,909 | +4.57% | 2.6만 |
|---|
| 2026.06.15 | ₩4,775 | ₩4,829 | ₩4,668 | ₩4,668 | -2.25% | 2.6천 |
|---|
| 2026.06.12 | ₩4,775 | ₩5,204 | ₩4,628 | ₩4,990 | +4.49% | 5.7천 |
|---|
| 2026.06.11 | ₩4,547 | ₩5,245 | ₩4,547 | ₩5,110 | +12.39% | 6.4천 |
|---|
| 2026.06.10 | ₩4,882 | ₩5,218 | ₩4,882 | ₩5,218 | +6.87% | 8.8천 |
|---|
| 2026.06.09 | ₩4,265 | ₩4,788 | ₩4,265 | ₩4,788 | +12.26% | 9.4천 |
|---|
| 2026.06.08 | ₩4,332 | ₩4,695 | ₩4,171 | ₩4,453 | +2.79% | 1.3만 |
|---|
| 2026.06.05 | ₩4,467 | ₩4,467 | ₩4,239 | ₩4,239 | -5.11% | 5.9천 |
|---|
| 2026.06.04 | ₩4,359 | ₩4,480 | ₩4,185 | ₩4,480 | +2.77% | 6.3천 |
|---|
| 2026.06.03 | ₩4,346 | ₩4,346 | ₩4,332 | ₩4,332 | -0.31% | 2.6천 |
|---|
| 2026.06.02 | ₩4,279 | ₩4,359 | ₩4,185 | ₩4,319 | +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 | ₩4,346 | ₩4,560 | ₩4,171 | ₩4,399 | +1.23% | 2.9천 |
|---|
| 2026.05.27 | ₩4,319 | ₩4,319 | ₩4,319 | ₩4,319 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,319 | ₩4,319 | ₩4,319 | ₩4,319 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩4,158 | ₩4,413 | ₩4,158 | ₩4,413 | +6.13% | 5.6천 |
|---|
| 2026.05.21 | ₩4,078 | ₩4,225 | ₩4,078 | ₩4,185 | +2.63% | 2.3천 |
|---|
| 2026.05.20 | ₩4,212 | ₩4,212 | ₩4,212 | ₩4,212 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,628 | ₩4,695 | ₩4,118 | ₩4,212 | -8.99% | 5.5천 |
|---|
| 2026.05.18 | ₩4,239 | ₩4,332 | ₩4,239 | ₩4,332 | +2.22% | 3.1천 |
|---|
| 2026.05.15 | ₩4,453 | ₩4,467 | ₩4,171 | ₩4,171 | -6.33% | 3.7천 |
|---|
| 2026.05.14 | ₩4,145 | ₩4,467 | ₩4,145 | ₩4,467 | +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 | ₩4,185 | ₩4,332 | ₩4,185 | ₩4,319 | +3.21% | 5.1천 |
|---|
| 2026.05.08 | ₩4,252 | ₩4,252 | ₩4,252 | ₩4,252 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,252 | ₩4,252 | ₩4,252 | ₩4,252 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩4,654 | ₩4,654 | ₩4,332 | ₩4,373 | -6.05% | 9.8천 |
|---|
| 2026.05.05 | ₩4,426 | ₩4,748 | ₩4,426 | ₩4,748 | +7.27% | 1.5천 |
|---|
| 2026.05.04 | ₩4,963 | ₩5,365 | ₩4,332 | ₩4,386 | -11.62% | 1.4만 |
|---|
| 2026.05.01 | ₩4,829 | ₩4,896 | ₩4,386 | ₩4,708 | -2.50% | 2.7천 |
|---|
| 2026.04.30 | ₩4,426 | ₩4,963 | ₩4,359 | ₩4,399 | -0.61% | 7.4천 |
|---|
| 2026.04.29 | ₩4,252 | ₩4,829 | ₩4,252 | ₩4,829 | +13.56% | 8.7천 |
|---|
| 2026.04.28 | ₩4,467 | ₩4,467 | ₩4,467 | ₩4,467 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,453 | ₩4,480 | ₩4,426 | ₩4,467 | +0.30% | 2.7천 |
|---|
| 2026.04.24 | ₩4,332 | ₩4,373 | ₩4,279 | ₩4,319 | -0.31% | 6.7천 |
|---|
| 2026.04.23 | ₩4,346 | ₩4,359 | ₩4,198 | ₩4,198 | -3.40% | 5.6천 |
|---|
| 2026.04.22 | ₩4,091 | ₩4,212 | ₩4,091 | ₩4,212 | +2.95% | 4.3천 |
|---|
| 2026.04.21 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,399 | ₩4,480 | ₩4,198 | ₩4,359 | -0.91% | 1.5만 |
|---|
| 2026.04.17 | ₩4,306 | ₩4,306 | ₩4,292 | ₩4,292 | -0.31% | 2.5천 |
|---|
| 2026.04.16 | ₩3,890 | ₩4,118 | ₩3,823 | ₩4,118 | +5.86% | 1.4만 |
|---|
| 2026.04.15 | ₩3,742 | ₩3,903 | ₩3,702 | ₩3,769 | +0.72% | 1.1만 |
|---|
| 2026.04.14 | ₩4,145 | ₩4,145 | ₩3,635 | ₩3,648 | -11.97% | 2.7만 |
|---|
| 2026.04.13 | ₩4,158 | ₩4,292 | ₩4,064 | ₩4,158 | 0.00% | 5.9천 |
|---|
| 2026.04.10 | ₩4,252 | ₩4,252 | ₩4,252 | ₩4,252 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,057 | ₩5,057 | ₩4,453 | ₩4,453 | -11.94% | 3천 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,091 | ₩4,426 | ₩4,091 | ₩4,426 | +8.20% | 2.9천 |
|---|
| 2026.04.02 | ₩4,064 | ₩4,279 | ₩4,024 | ₩4,239 | +4.29% | 4.8천 |
|---|
| 2026.04.01 | ₩4,708 | ₩4,775 | ₩4,319 | ₩4,359 | -7.41% | 7.6천 |
|---|
| 2026.03.31 | ₩4,869 | ₩4,869 | ₩4,520 | ₩4,775 | -1.93% | 6.2천 |
|---|
| 2026.03.30 | ₩4,963 | ₩4,963 | ₩4,695 | ₩4,842 | -2.43% | 1.2천 |
|---|
| 2026.03.27 | ₩5,459 | ₩5,459 | ₩4,936 | ₩5,097 | -6.63% | 2.6천 |
|---|
| 2026.03.26 | ₩5,231 | ₩5,231 | ₩5,137 | ₩5,231 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩5,379 | ₩5,499 | ₩5,231 | ₩5,231 | -2.74% | 6.7천 |
|---|
| 2026.03.24 | ₩5,352 | ₩5,432 | ₩5,298 | ₩5,312 | -0.75% | 1.1만 |
|---|
| 2026.03.23 | ₩5,540 | ₩5,566 | ₩5,312 | ₩5,432 | -1.94% | 1.2만 |
|---|
| 2026.03.20 | ₩5,714 | ₩6,143 | ₩5,647 | ₩5,888 | +3.05% | 1.5만 |
|---|
| 2026.03.19 | ₩5,687 | ₩6,479 | ₩5,687 | ₩5,862 | +3.07% | 5.1천 |
|---|
| 2026.03.18 | ₩6,318 | ₩6,358 | ₩5,674 | ₩5,727 | -9.34% | 6.7천 |
|---|
| 2026.03.17 | ₩5,942 | ₩6,170 | ₩5,835 | ₩5,835 | -1.81% | 6천 |
|---|
| 2026.03.16 | ₩5,902 | ₩5,902 | ₩5,660 | ₩5,701 | -3.41% | 4천 |
|---|
| 2026.03.13 | ₩5,915 | ₩5,915 | ₩5,915 | ₩5,915 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,647 | ₩6,210 | ₩5,647 | ₩5,915 | +4.75% | 5.1천 |
|---|
| 2026.03.11 | ₩6,291 | ₩6,291 | ₩5,580 | ₩5,580 | -11.30% | 1.8만 |
|---|
| 2026.03.10 | ₩5,969 | ₩6,291 | ₩5,902 | ₩6,291 | +5.39% | 3.7천 |
|---|
| 2026.03.09 | ₩6,116 | ₩6,532 | ₩5,902 | ₩5,902 | -3.51% | 1.1만 |
|---|
| 2026.03.06 | ₩6,733 | ₩7,189 | ₩6,103 | ₩6,103 | -9.36% | 1.8만 |
|---|
| 2026.03.05 | ₩6,130 | ₩6,130 | ₩6,130 | ₩6,130 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,975 | ₩6,975 | ₩6,130 | ₩6,130 | -12.12% | 6천 |
|---|
| 2026.03.03 | ₩6,626 | ₩6,626 | ₩6,210 | ₩6,291 | -5.06% | 6.1천 |
|---|
| 2026.03.02 | ₩6,291 | ₩6,760 | ₩6,291 | ₩6,331 | +0.64% | 3.9천 |
|---|
| 2026.02.27 | ₩6,532 | ₩6,572 | ₩6,519 | ₩6,519 | -0.21% | 3.1천 |
|---|
| 2026.02.26 | ₩6,210 | ₩7,042 | ₩6,210 | ₩6,532 | +5.18% | 9.1천 |
|---|
| 2026.02.25 | ₩6,237 | ₩6,371 | ₩5,902 | ₩6,009 | -3.66% | 5.6천 |
|---|
| 2026.02.24 | ₩6,304 | ₩6,304 | ₩6,009 | ₩6,237 | -1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩7,055 | ₩7,055 | ₩6,304 | ₩6,344 | -10.08% | 1.1만 |
|---|
| 2026.02.20 | ₩8,209 | ₩8,249 | ₩7,055 | ₩7,055 | -14.05% | 2.1만 |
|---|
| 2026.02.19 | ₩8,651 | ₩8,705 | ₩8,450 | ₩8,450 | -2.33% | 3.5천 |
|---|
| 2026.02.18 | ₩8,450 | ₩8,625 | ₩8,450 | ₩8,625 | +2.06% | 7.8천 |
|---|
| 2026.02.17 | ₩8,705 | ₩9,014 | ₩8,182 | ₩8,289 | -4.78% | 5.6천 |
|---|
| 2026.02.13 | ₩8,732 | ₩8,973 | ₩8,490 | ₩8,625 | -1.23% | 4.5천 |
|---|
| 2026.02.12 | ₩9,107 | ₩9,107 | ₩8,410 | ₩8,705 | -4.42% | 4.1천 |
|---|
| 2026.02.11 | ₩8,745 | ₩8,745 | ₩8,209 | ₩8,383 | -4.14% | 3.3천 |
|---|
| 2026.02.10 | ₩8,973 | ₩9,456 | ₩8,893 | ₩8,920 | -0.60% | 3.5천 |
|---|
| 2026.02.09 | ₩9,456 | ₩9,537 | ₩8,745 | ₩8,826 | -6.67% | 4.7천 |
|---|
| 2026.02.06 | ₩8,544 | ₩9,590 | ₩8,517 | ₩9,456 | +10.68% | 1만 |
|---|
| 2026.02.05 | ₩8,504 | ₩8,517 | ₩8,490 | ₩8,490 | -0.16% | 2.5천 |
|---|
| 2026.02.04 | ₩8,719 | ₩9,389 | ₩8,490 | ₩8,625 | -1.08% | 1.3만 |
|---|
| 2026.02.03 | ₩8,182 | ₩8,262 | ₩8,182 | ₩8,195 | +0.16% | 2.9천 |
|---|
| 2026.02.02 | ₩8,182 | ₩8,799 | ₩8,182 | ₩8,410 | +2.79% | 4천 |
|---|
| 2026.01.30 | ₩8,209 | ₩8,719 | ₩8,209 | ₩8,678 | +5.72% | 1.6만 |
|---|
| 2026.01.29 | ₩8,356 | ₩8,893 | ₩8,356 | ₩8,719 | +4.33% | 4.7천 |
|---|
| 2026.01.28 | ₩9,255 | ₩9,349 | ₩9,175 | ₩9,175 | -0.87% | 5.1천 |
|---|
| 2026.01.27 | ₩9,590 | ₩9,604 | ₩9,148 | ₩9,416 | -1.82% | 6.9천 |
|---|
| 2026.01.26 | ₩9,027 | ₩9,027 | ₩8,651 | ₩9,000 | -0.30% | 2.3천 |
|---|
| 2026.01.23 | ₩8,745 | ₩9,201 | ₩8,745 | ₩9,201 | +5.21% | 3.9천 |
|---|
| 2026.01.22 | ₩9,201 | ₩9,523 | ₩8,772 | ₩9,201 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩8,598 | ₩9,389 | ₩8,531 | ₩9,309 | +8.27% | 6.9천 |
|---|
| 2026.01.20 | ₩8,719 | ₩9,215 | ₩8,719 | ₩9,215 | +5.69% | 1.2만 |
|---|
| 2026.01.16 | ₩9,121 | ₩9,255 | ₩8,128 | ₩9,228 | +1.18% | 3.1만 |
|---|
| 2026.01.15 | ₩9,014 | ₩9,550 | ₩9,014 | ₩9,349 | +3.72% | 1.6만 |
|---|
| 2026.01.14 | ₩9,121 | ₩9,362 | ₩8,866 | ₩9,148 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩7,417 | ₩9,429 | ₩7,203 | ₩9,376 | +26.40% | 9.5만 |
|---|
| 2026.01.12 | ₩7,203 | ₩7,833 | ₩7,082 | ₩7,431 | +3.17% | 8.3천 |
|---|
| 2026.01.09 | ₩6,881 | ₩7,552 | ₩6,613 | ₩7,552 | +9.75% | 1.5만 |
|---|
| 2026.01.08 | ₩7,109 | ₩7,109 | ₩6,827 | ₩6,894 | -3.02% | 1만 |
|---|
| 2026.01.07 | ₩6,733 | ₩6,733 | ₩6,733 | ₩6,733 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩6,774 | ₩7,055 | ₩6,411 | ₩6,733 | -0.59% | 9.6천 |
|---|
| 2026.01.05 | ₩6,975 | ₩6,975 | ₩6,841 | ₩6,908 | -0.96% | 7천 |
|---|
| 2026.01.02 | ₩6,827 | ₩7,149 | ₩6,170 | ₩7,082 | +3.73% | 4천 |
|---|
| 2025.12.31 | ₩6,841 | ₩6,841 | ₩6,224 | ₩6,827 | -0.20% | 4.8천 |
|---|
| 2025.12.30 | ₩6,639 | ₩6,975 | ₩6,572 | ₩6,975 | +5.05% | 3.9천 |
|---|
| 2025.12.29 | ₩6,921 | ₩7,109 | ₩6,519 | ₩6,519 | -5.81% | 1.5만 |
|---|
| 2025.12.26 | ₩6,894 | ₩7,189 | ₩6,800 | ₩7,149 | +3.70% | 1.7만 |
|---|
| 2025.12.24 | ₩7,149 | ₩7,283 | ₩6,894 | ₩6,894 | -3.56% | 2.9만 |
|---|
| 2025.12.23 | ₩6,961 | ₩7,189 | ₩6,908 | ₩7,176 | +3.08% | 3.9만 |
|---|
| 2025.12.22 | ₩7,122 | ₩7,230 | ₩6,948 | ₩6,988 | -1.88% | 4.7천 |
|---|
| 2025.12.19 | ₩7,015 | ₩7,203 | ₩7,002 | ₩7,203 | +2.68% | 1.9천 |
|---|
| 2025.12.18 | ₩7,176 | ₩7,417 | ₩7,028 | ₩7,176 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩6,948 | ₩7,055 | ₩6,948 | ₩7,055 | +1.54% | 1천 |
|---|
| 2025.12.16 | ₩6,841 | ₩7,404 | ₩6,841 | ₩7,324 | +7.06% | 7.2천 |
|---|
| 2025.12.15 | ₩7,176 | ₩7,243 | ₩6,841 | ₩6,854 | -4.49% | 9.4천 |
|---|
| 2025.12.12 | ₩6,961 | ₩7,471 | ₩6,841 | ₩7,109 | +2.12% | 2.1만 |
|---|
| 2025.12.11 | ₩7,109 | ₩8,437 | ₩7,109 | ₩8,437 | +18.68% | 16.3만 |
|---|
| 2025.12.10 | ₩7,605 | ₩7,780 | ₩7,230 | ₩7,485 | -1.59% | 8.8천 |
|---|
| 2025.12.09 | ₩7,310 | ₩7,511 | ₩7,310 | ₩7,511 | +2.75% | 4.2천 |
|---|
| 2025.12.08 | ₩7,096 | ₩7,324 | ₩7,042 | ₩7,324 | +3.21% | 3.7천 |
|---|
| 2025.12.05 | ₩7,136 | ₩7,136 | ₩7,082 | ₩7,096 | -0.56% | 2.2천 |
|---|
| 2025.12.04 | ₩6,988 | ₩7,149 | ₩6,988 | ₩7,149 | +2.30% | 1.9천 |
|---|
| 2025.12.03 | ₩6,800 | ₩7,028 | ₩6,800 | ₩6,894 | +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 | ₩6,881 | ₩7,002 | -2.61% | 1.4천 |
|---|
| 2025.11.28 | ₩6,586 | ₩7,297 | ₩6,371 | ₩7,069 | +7.33% | 1.7만 |
|---|
| 2025.11.26 | ₩6,210 | ₩6,546 | ₩6,157 | ₩6,277 | +1.08% | 3.6천 |
|---|
| 2025.11.25 | ₩5,996 | ₩6,599 | ₩5,996 | ₩6,183 | +3.13% | 2천 |
|---|
| 2025.11.24 | ₩6,130 | ₩6,130 | ₩5,794 | ₩5,942 | -3.06% | 4천 |
|---|
| 2025.11.21 | ₩6,170 | ₩6,479 | ₩5,754 | ₩5,754 | -6.74% | 1.7만 |
|---|
| 2025.11.20 | ₩6,572 | ₩6,653 | ₩6,170 | ₩6,291 | -4.29% | 7.3천 |
|---|
| 2025.11.19 | ₩6,465 | ₩6,465 | ₩6,398 | ₩6,398 | -1.04% | 1.7천 |
|---|
| 2025.11.18 | ₩6,331 | ₩6,613 | ₩6,318 | ₩6,613 | +4.45% | 5.5천 |
|---|
| 2025.11.17 | ₩6,975 | ₩6,975 | ₩6,639 | ₩6,639 | -4.81% | 1.9천 |
|---|
| 2025.11.14 | ₩6,680 | ₩7,324 | ₩6,666 | ₩7,324 | +9.64% | 5.1천 |
|---|
| 2025.11.13 | ₩7,538 | ₩7,538 | ₩6,800 | ₩6,814 | -9.61% | 3.8천 |
|---|
| 2025.11.12 | ₩6,894 | ₩8,021 | ₩6,894 | ₩8,021 | +16.34% | 7.2천 |
|---|
| 2025.11.11 | ₩6,800 | ₩7,069 | ₩6,800 | ₩7,069 | +3.94% | 4.3천 |
|---|
| 2025.11.10 | ₩6,908 | ₩7,082 | ₩6,747 | ₩6,747 | -2.33% | 6.6천 |
|---|
| 2025.11.07 | ₩6,908 | ₩7,256 | ₩6,680 | ₩6,680 | -3.30% | 1.3만 |
|---|
| 2025.11.06 | ₩6,948 | ₩7,028 | ₩6,639 | ₩6,666 | -4.05% | 7.8천 |
|---|
| 2025.11.05 | ₩7,149 | ₩7,377 | ₩6,921 | ₩6,988 | -2.25% | 3.6천 |
|---|
| 2025.11.04 | ₩7,109 | ₩7,176 | ₩6,935 | ₩6,935 | -2.45% | 3.9천 |
|---|
| 2025.11.03 | ₩7,230 | ₩8,048 | ₩7,230 | ₩7,310 | +1.11% | 5.4천 |
|---|
| 2025.10.31 | ₩7,860 | ₩8,048 | ₩6,988 | ₩7,511 | -4.44% | 3.4만 |
|---|
| 2025.10.30 | ₩7,511 | ₩7,780 | ₩7,391 | ₩7,511 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩7,619 | ₩8,048 | ₩7,283 | ₩7,525 | -1.23% | 1.5만 |
|---|
| 2025.10.28 | ₩7,525 | ₩8,155 | ₩7,485 | ₩7,873 | +4.63% | 1만 |
|---|
| 2025.10.27 | ₩6,868 | ₩8,383 | ₩6,868 | ₩7,941 | +15.63% | 12.1만 |
|---|
| 2025.10.24 | ₩6,733 | ₩7,109 | ₩6,707 | ₩6,787 | +0.80% | 3.9천 |
|---|
| 2025.10.23 | ₩6,438 | ₩7,109 | ₩6,385 | ₩6,948 | +7.92% | 9.9천 |
|---|
| 2025.10.22 | ₩6,465 | ₩6,720 | ₩6,197 | ₩6,251 | -3.32% | 1.2만 |
|---|
| 2025.10.21 | ₩6,800 | ₩6,841 | ₩6,465 | ₩6,465 | -4.93% | 6.5천 |
|---|
| 2025.10.20 | ₩6,760 | ₩6,908 | ₩6,411 | ₩6,800 | +0.60% | 8.2천 |
|---|
| 2025.10.17 | ₩7,082 | ₩7,082 | ₩6,680 | ₩6,680 | -5.68% | 1.1만 |
|---|
| 2025.10.16 | ₩7,645 | ₩7,645 | ₩7,042 | ₩7,069 | -7.54% | 3.1만 |
|---|
| 2025.10.15 | ₩7,739 | ₩7,994 | ₩7,538 | ₩7,605 | -1.73% | 1만 |
|---|
| 2025.10.14 | ₩7,873 | ₩7,873 | ₩7,739 | ₩7,739 | -1.70% | 4천 |
|---|
| 2025.10.13 | ₩7,954 | ₩8,048 | ₩7,592 | ₩7,994 | +0.51% | 1.3만 |
|---|
| 2025.10.10 | ₩7,887 | ₩7,954 | ₩7,511 | ₩7,954 | +0.85% | 7.9천 |
|---|