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 | ₩5,327 | ₩5,501 | ₩5,180 | ₩5,233 | -1.76% | 2.4만 |
| 2026.10.08 | ₩5,514 | ₩5,514 | ₩5,086 | ₩5,501 | -0.24% | 10.9만 |
| 2026.10.07 | ₩5,314 | ₩5,554 | ₩5,220 | ₩5,501 | +3.53% | 4.8만 |
| 2026.10.06 | ₩5,287 | ₩5,702 | ₩5,140 | ₩5,421 | +2.53% | 10.2만 |
| 2026.10.05 | ₩5,220 | ₩5,541 | ₩4,952 | ₩5,273 | +1.03% | 13만 |
| 2026.10.02 | ₩6,665 | ₩6,813 | ₩5,407 | ₩5,461 | -18.07% | 13.2만 |
| 2026.10.01 | ₩6,692 | ₩7,107 | ₩6,117 | ₩6,692 | 0.00% | 20.2만 |
| 2026.09.30 | ₩5,755 | ₩7,294 | ₩5,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,000 |
| +21.63% |
| 76.8만 |
| 2026.09.29 | ₩5,916 | ₩7,067 | ₩5,862 | ₩6,103 | +3.17% | 92.8만 |
|---|
| 2026.09.28 | ₩7,803 | ₩8,031 | ₩5,608 | ₩6,826 | -12.52% | 2833.4만 |
|---|
| 2026.09.25 | ₩4,698 | ₩5,153 | ₩4,604 | ₩4,618 | -1.71% | 106.8만 |
|---|
| 2026.09.24 | ₩5,595 | ₩5,621 | ₩4,470 | ₩4,591 | -17.94% | 9.5만 |
|---|
| 2026.09.23 | ₩6,010 | ₩6,384 | ₩5,595 | ₩5,648 | -6.01% | 1.2만 |
|---|
| 2026.09.22 | ₩5,822 | ₩5,943 | ₩5,608 | ₩5,728 | -1.61% | 1.2만 |
|---|
| 2026.09.21 | ₩5,501 | ₩6,291 | ₩5,501 | ₩5,969 | +8.52% | 1.7만 |
|---|
| 2026.09.18 | ₩5,434 | ₩5,675 | ₩5,421 | ₩5,648 | +3.94% | 1.6만 |
|---|
| 2026.09.17 | ₩5,421 | ₩5,769 | ₩5,380 | ₩5,528 | +1.98% | 1.8만 |
|---|
| 2026.09.16 | ₩6,130 | ₩6,130 | ₩5,581 | ₩5,608 | -8.52% | 2.3만 |
|---|
| 2026.09.15 | ₩6,050 | ₩6,224 | ₩5,889 | ₩5,902 | -2.43% | 1.6만 |
|---|
| 2026.09.14 | ₩6,706 | ₩6,706 | ₩5,996 | ₩6,130 | -8.58% | 4.7만 |
|---|
| 2026.09.11 | ₩6,612 | ₩6,759 | ₩6,518 | ₩6,679 | +1.01% | 6.2천 |
|---|
| 2026.09.10 | ₩6,625 | ₩6,665 | ₩6,505 | ₩6,518 | -1.62% | 8.6천 |
|---|
| 2026.09.09 | ₩6,665 | ₩6,746 | ₩6,532 | ₩6,572 | -1.41% | 1.6만 |
|---|
| 2026.09.08 | ₩6,732 | ₩6,826 | ₩6,558 | ₩6,706 | -0.40% | 2.2만 |
|---|
| 2026.09.04 | ₩6,906 | ₩7,067 | ₩6,746 | ₩6,813 | -1.36% | 1.6만 |
|---|
| 2026.09.03 | ₩6,706 | ₩7,027 | ₩6,706 | ₩6,866 | +2.40% | 1.1만 |
|---|
| 2026.09.02 | ₩6,759 | ₩6,973 | ₩6,759 | ₩6,826 | +0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩6,973 | ₩7,013 | ₩6,692 | ₩6,987 | +0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩7,268 | ₩7,268 | ₩6,906 | ₩6,973 | -4.05% | 1.4만 |
|---|
| 2026.08.28 | ₩7,897 | ₩7,937 | ₩7,107 | ₩7,174 | -9.15% | 2.7만 |
|---|
| 2026.08.27 | ₩8,526 | ₩8,539 | ₩7,990 | ₩7,990 | -6.28% | 2.3만 |
|---|
| 2026.08.26 | ₩8,271 | ₩8,365 | ₩8,017 | ₩8,365 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩7,562 | ₩8,258 | ₩7,468 | ₩8,258 | +9.20% | 7.5만 |
|---|
| 2026.08.24 | ₩7,094 | ₩7,857 | ₩6,946 | ₩7,375 | +3.96% | 5.4만 |
|---|
| 2026.08.21 | ₩7,054 | ₩7,415 | ₩6,933 | ₩7,147 | +1.33% | 3.1만 |
|---|
| 2026.08.20 | ₩6,572 | ₩7,683 | ₩6,317 | ₩7,468 | +13.65% | 8.5만 |
|---|
| 2026.08.19 | ₩6,960 | ₩6,960 | ₩6,692 | ₩6,692 | -3.85% | 5.7만 |
|---|
| 2026.08.18 | ₩6,585 | ₩7,268 | ₩6,424 | ₩7,027 | +6.71% | 11.3만 |
|---|
| 2026.08.17 | ₩6,853 | ₩7,013 | ₩6,491 | ₩6,612 | -3.52% | 5.7만 |
|---|
| 2026.08.14 | ₩7,442 | ₩7,535 | ₩6,759 | ₩6,987 | -6.12% | 5.2만 |
|---|
| 2026.08.13 | ₩7,482 | ₩7,723 | ₩7,040 | ₩7,589 | +1.43% | 6.4만 |
|---|
| 2026.08.12 | ₩8,205 | ₩8,834 | ₩7,254 | ₩7,750 | -5.55% | 19만 |
|---|
| 2026.08.11 | ₩9,168 | ₩9,811 | ₩7,696 | ₩8,499 | -7.30% | 40.3만 |
|---|
| 2026.08.10 | ₩14,241 | ₩18,845 | ₩10,975 | ₩12,019 | -15.60% | 207.5만 |
|---|
| 2026.08.07 | ₩14,281 | ₩15,392 | ₩12,073 | ₩13,612 | -4.69% | 715.6만 |
|---|
| 2026.08.06 | ₩15,646 | ₩16,717 | ₩11,002 | ₩13,117 | -16.17% | 6944.8만 |
|---|
| 2026.08.05 | ₩5,220 | ₩5,541 | ₩4,805 | ₩4,925 | -5.64% | 854.8만 |
|---|
| 2026.08.04 | ₩5,595 | ₩6,023 | ₩5,233 | ₩5,394 | -3.59% | 2.7만 |
|---|
| 2026.08.03 | ₩5,193 | ₩6,210 | ₩5,193 | ₩5,608 | +7.99% | 1.9만 |
|---|
| 2026.07.31 | ₩5,702 | ₩5,862 | ₩5,153 | ₩5,461 | -4.23% | 5.9만 |
|---|
| 2026.07.30 | ₩5,929 | ₩6,076 | ₩5,501 | ₩5,769 | -2.71% | 1.8만 |
|---|
| 2026.07.29 | ₩6,612 | ₩6,692 | ₩5,849 | ₩6,023 | -8.91% | 2.4만 |
|---|
| 2026.07.28 | ₩6,572 | ₩7,000 | ₩6,465 | ₩6,813 | +3.67% | 1.7만 |
|---|
| 2026.07.27 | ₩7,000 | ₩7,161 | ₩6,250 | ₩6,786 | -3.06% | 5.6만 |
|---|
| 2026.07.24 | ₩7,415 | ₩7,482 | ₩6,839 | ₩7,147 | -3.61% | 3.3만 |
|---|
| 2026.07.23 | ₩8,191 | ₩8,352 | ₩7,388 | ₩7,415 | -9.48% | 6.4만 |
|---|
| 2026.07.22 | ₩8,901 | ₩9,115 | ₩7,750 | ₩8,352 | -6.17% | 10.4만 |
|---|
| 2026.07.21 | ₩9,409 | ₩9,811 | ₩8,834 | ₩8,967 | -4.69% | 10.9만 |
|---|
| 2026.07.20 | ₩9,543 | ₩10,172 | ₩9,382 | ₩9,864 | +3.37% | 6.7만 |
|---|
| 2026.07.17 | ₩9,262 | ₩10,306 | ₩8,379 | ₩9,771 | +5.49% | 22.3만 |
|---|
| 2026.07.16 | ₩10,159 | ₩10,654 | ₩9,208 | ₩9,650 | -5.01% | 18.9만 |
|---|
| 2026.07.15 | ₩8,807 | ₩13,117 | ₩8,807 | ₩10,293 | +16.87% | 261.5만 |
|---|
| 2026.07.14 | ₩8,298 | ₩12,648 | ₩7,361 | ₩8,860 | +6.77% | 168.3만 |
|---|
| 2026.07.13 | ₩11,377 | ₩13,384 | ₩8,820 | ₩8,834 | -22.35% | 44.1만 |
|---|
| 2026.07.10 | ₩12,099 | ₩13,906 | ₩10,855 | ₩11,229 | -7.19% | 67.4만 |
|---|
| 2026.07.09 | ₩14,522 | ₩16,583 | ₩12,916 | ₩12,916 | -11.06% | 245.2만 |
|---|
| 2026.07.08 | ₩15,887 | ₩19,528 | ₩12,715 | ₩13,598 | -14.41% | 606.2만 |
|---|
| 2026.07.07 | ₩12,836 | ₩22,084 | ₩10,881 | ₩18,524 | +44.32% | 8375.2만 |
|---|
| 2026.07.06 | ₩8,619 | ₩10,614 | ₩7,709 | ₩9,369 | +8.70% | 736.7만 |
|---|
| 2026.07.02 | ₩4,818 | ₩12,876 | ₩4,176 | ₩8,673 | +80.00% | 8717.4만 |
|---|
| 2026.07.01 | ₩4,002 | ₩4,310 | ₩4,002 | ₩4,310 | +7.69% | 7천 |
|---|
| 2026.06.30 | ₩4,444 | ₩4,470 | ₩4,055 | ₩4,457 | +0.30% | 7.3천 |
|---|
| 2026.06.29 | ₩4,163 | ₩4,484 | ₩4,163 | ₩4,484 | +7.72% | 6.8천 |
|---|
| 2026.06.26 | ₩4,176 | ₩4,243 | ₩4,176 | ₩4,203 | +0.64% | 2.4천 |
|---|
| 2026.06.25 | ₩3,855 | ₩4,283 | ₩3,694 | ₩4,216 | +9.37% | 1.7만 |
|---|
| 2026.06.24 | ₩4,122 | ₩4,310 | ₩3,641 | ₩3,667 | -11.04% | 5.7만 |
|---|
| 2026.06.23 | ₩4,738 | ₩5,688 | ₩3,801 | ₩4,042 | -14.69% | 23.7만 |
|---|
| 2026.06.22 | ₩4,805 | ₩4,805 | ₩4,122 | ₩4,524 | -5.85% | 2만 |
|---|
| 2026.06.18 | ₩4,685 | ₩5,140 | ₩4,511 | ₩4,511 | -3.71% | 9.3천 |
|---|
| 2026.06.17 | ₩5,153 | ₩5,287 | ₩4,671 | ₩4,885 | -5.19% | 7.8천 |
|---|
| 2026.06.16 | ₩4,685 | ₩5,488 | ₩4,644 | ₩4,899 | +4.57% | 2.6만 |
|---|
| 2026.06.15 | ₩4,765 | ₩4,818 | ₩4,658 | ₩4,658 | -2.25% | 2.6천 |
|---|
| 2026.06.12 | ₩4,765 | ₩5,193 | ₩4,618 | ₩4,979 | +4.49% | 5.7천 |
|---|
| 2026.06.11 | ₩4,537 | ₩5,233 | ₩4,537 | ₩5,099 | +12.39% | 6.4천 |
|---|
| 2026.06.10 | ₩4,872 | ₩5,206 | ₩4,872 | ₩5,206 | +6.87% | 8.8천 |
|---|
| 2026.06.09 | ₩4,256 | ₩4,778 | ₩4,256 | ₩4,778 | +12.26% | 9.4천 |
|---|
| 2026.06.08 | ₩4,323 | ₩4,685 | ₩4,163 | ₩4,444 | +2.79% | 1.3만 |
|---|
| 2026.06.05 | ₩4,457 | ₩4,457 | ₩4,229 | ₩4,229 | -5.11% | 5.9천 |
|---|
| 2026.06.04 | ₩4,350 | ₩4,470 | ₩4,176 | ₩4,470 | +2.77% | 6.3천 |
|---|
| 2026.06.03 | ₩4,337 | ₩4,337 | ₩4,323 | ₩4,323 | -0.31% | 2.6천 |
|---|
| 2026.06.02 | ₩4,270 | ₩4,350 | ₩4,176 | ₩4,310 | +0.94% | 7.9천 |
|---|
| 2026.06.01 | ₩4,149 | ₩4,484 | ₩4,149 | ₩4,149 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩4,444 | ₩4,484 | ₩4,122 | ₩4,350 | -2.11% | 5.5천 |
|---|
| 2026.05.28 | ₩4,337 | ₩4,551 | ₩4,163 | ₩4,390 | +1.23% | 2.9천 |
|---|
| 2026.05.27 | ₩4,310 | ₩4,310 | ₩4,310 | ₩4,310 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,310 | ₩4,310 | ₩4,310 | ₩4,310 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩4,149 | ₩4,403 | ₩4,149 | ₩4,403 | +6.13% | 5.6천 |
|---|
| 2026.05.21 | ₩4,069 | ₩4,216 | ₩4,069 | ₩4,176 | +2.63% | 2.3천 |
|---|
| 2026.05.20 | ₩4,203 | ₩4,203 | ₩4,203 | ₩4,203 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,618 | ₩4,685 | ₩4,109 | ₩4,203 | -8.99% | 5.5천 |
|---|
| 2026.05.18 | ₩4,229 | ₩4,323 | ₩4,229 | ₩4,323 | +2.22% | 3.1천 |
|---|
| 2026.05.15 | ₩4,444 | ₩4,457 | ₩4,163 | ₩4,163 | -6.33% | 3.7천 |
|---|
| 2026.05.14 | ₩4,136 | ₩4,457 | ₩4,136 | ₩4,457 | +7.77% | 1.4천 |
|---|
| 2026.05.13 | ₩4,149 | ₩4,417 | ₩4,149 | ₩4,417 | +6.45% | 4.6천 |
|---|
| 2026.05.12 | ₩4,417 | ₩4,417 | ₩4,417 | ₩4,417 | 0.00% | 3.4천 |
|---|
| 2026.05.11 | ₩4,176 | ₩4,323 | ₩4,176 | ₩4,310 | +3.21% | 5.1천 |
|---|
| 2026.05.08 | ₩4,243 | ₩4,243 | ₩4,243 | ₩4,243 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,243 | ₩4,243 | ₩4,243 | ₩4,243 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩4,644 | ₩4,644 | ₩4,323 | ₩4,363 | -6.05% | 9.8천 |
|---|
| 2026.05.05 | ₩4,417 | ₩4,738 | ₩4,417 | ₩4,738 | +7.27% | 1.5천 |
|---|
| 2026.05.04 | ₩4,952 | ₩5,354 | ₩4,323 | ₩4,377 | -11.62% | 1.4만 |
|---|
| 2026.05.01 | ₩4,818 | ₩4,885 | ₩4,377 | ₩4,698 | -2.50% | 2.7천 |
|---|
| 2026.04.30 | ₩4,417 | ₩4,952 | ₩4,350 | ₩4,390 | -0.61% | 7.4천 |
|---|
| 2026.04.29 | ₩4,243 | ₩4,818 | ₩4,243 | ₩4,818 | +13.56% | 8.7천 |
|---|
| 2026.04.28 | ₩4,457 | ₩4,457 | ₩4,457 | ₩4,457 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,444 | ₩4,470 | ₩4,417 | ₩4,457 | +0.30% | 2.7천 |
|---|
| 2026.04.24 | ₩4,323 | ₩4,363 | ₩4,270 | ₩4,310 | -0.31% | 6.7천 |
|---|
| 2026.04.23 | ₩4,337 | ₩4,350 | ₩4,189 | ₩4,189 | -3.40% | 5.6천 |
|---|
| 2026.04.22 | ₩4,082 | ₩4,203 | ₩4,082 | ₩4,203 | +2.95% | 4.3천 |
|---|
| 2026.04.21 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,390 | ₩4,470 | ₩4,189 | ₩4,350 | -0.91% | 1.5만 |
|---|
| 2026.04.17 | ₩4,296 | ₩4,296 | ₩4,283 | ₩4,283 | -0.31% | 2.5천 |
|---|
| 2026.04.16 | ₩3,881 | ₩4,109 | ₩3,815 | ₩4,109 | +5.86% | 1.4만 |
|---|
| 2026.04.15 | ₩3,734 | ₩3,895 | ₩3,694 | ₩3,761 | +0.72% | 1.1만 |
|---|
| 2026.04.14 | ₩4,136 | ₩4,136 | ₩3,627 | ₩3,641 | -11.97% | 2.7만 |
|---|
| 2026.04.13 | ₩4,149 | ₩4,283 | ₩4,055 | ₩4,149 | 0.00% | 5.9천 |
|---|
| 2026.04.10 | ₩4,243 | ₩4,243 | ₩4,243 | ₩4,243 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩4,444 | ₩4,444 | ₩4,444 | ₩4,444 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,046 | ₩5,046 | ₩4,444 | ₩4,444 | -11.94% | 3천 |
|---|
| 2026.04.07 | ₩4,417 | ₩4,417 | ₩4,417 | ₩4,417 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,082 | ₩4,417 | ₩4,082 | ₩4,417 | +8.20% | 2.9천 |
|---|
| 2026.04.02 | ₩4,055 | ₩4,270 | ₩4,015 | ₩4,229 | +4.29% | 4.8천 |
|---|
| 2026.04.01 | ₩4,698 | ₩4,765 | ₩4,310 | ₩4,350 | -7.41% | 7.6천 |
|---|
| 2026.03.31 | ₩4,859 | ₩4,859 | ₩4,511 | ₩4,765 | -1.93% | 6.2천 |
|---|
| 2026.03.30 | ₩4,952 | ₩4,952 | ₩4,685 | ₩4,832 | -2.43% | 1.2천 |
|---|
| 2026.03.27 | ₩5,447 | ₩5,447 | ₩4,925 | ₩5,086 | -6.63% | 2.6천 |
|---|
| 2026.03.26 | ₩5,220 | ₩5,220 | ₩5,126 | ₩5,220 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩5,367 | ₩5,488 | ₩5,220 | ₩5,220 | -2.74% | 6.7천 |
|---|
| 2026.03.24 | ₩5,340 | ₩5,421 | ₩5,287 | ₩5,300 | -0.75% | 1.1만 |
|---|
| 2026.03.23 | ₩5,528 | ₩5,554 | ₩5,300 | ₩5,421 | -1.94% | 1.2만 |
|---|
| 2026.03.20 | ₩5,702 | ₩6,130 | ₩5,635 | ₩5,876 | +3.05% | 1.5만 |
|---|
| 2026.03.19 | ₩5,675 | ₩6,465 | ₩5,675 | ₩5,849 | +3.07% | 5.1천 |
|---|
| 2026.03.18 | ₩6,304 | ₩6,344 | ₩5,662 | ₩5,715 | -9.34% | 6.7천 |
|---|
| 2026.03.17 | ₩5,929 | ₩6,157 | ₩5,822 | ₩5,822 | -1.81% | 6천 |
|---|
| 2026.03.16 | ₩5,889 | ₩5,889 | ₩5,648 | ₩5,688 | -3.41% | 4천 |
|---|
| 2026.03.13 | ₩5,902 | ₩5,902 | ₩5,902 | ₩5,902 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,635 | ₩6,197 | ₩5,635 | ₩5,902 | +4.75% | 5.1천 |
|---|
| 2026.03.11 | ₩6,277 | ₩6,277 | ₩5,568 | ₩5,568 | -11.30% | 1.8만 |
|---|
| 2026.03.10 | ₩5,956 | ₩6,277 | ₩5,889 | ₩6,277 | +5.39% | 3.7천 |
|---|
| 2026.03.09 | ₩6,103 | ₩6,518 | ₩5,889 | ₩5,889 | -3.51% | 1.1만 |
|---|
| 2026.03.06 | ₩6,719 | ₩7,174 | ₩6,090 | ₩6,090 | -9.36% | 1.8만 |
|---|
| 2026.03.05 | ₩6,117 | ₩6,117 | ₩6,117 | ₩6,117 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,960 | ₩6,960 | ₩6,117 | ₩6,117 | -12.12% | 6천 |
|---|
| 2026.03.03 | ₩6,612 | ₩6,612 | ₩6,197 | ₩6,277 | -5.06% | 6.1천 |
|---|
| 2026.03.02 | ₩6,277 | ₩6,746 | ₩6,277 | ₩6,317 | +0.64% | 3.9천 |
|---|
| 2026.02.27 | ₩6,518 | ₩6,558 | ₩6,505 | ₩6,505 | -0.21% | 3.1천 |
|---|
| 2026.02.26 | ₩6,197 | ₩7,027 | ₩6,197 | ₩6,518 | +5.18% | 9.1천 |
|---|
| 2026.02.25 | ₩6,224 | ₩6,358 | ₩5,889 | ₩5,996 | -3.66% | 5.6천 |
|---|
| 2026.02.24 | ₩6,291 | ₩6,291 | ₩5,996 | ₩6,224 | -1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩7,040 | ₩7,040 | ₩6,291 | ₩6,331 | -10.08% | 1.1만 |
|---|
| 2026.02.20 | ₩8,191 | ₩8,231 | ₩7,040 | ₩7,040 | -14.05% | 2.1만 |
|---|
| 2026.02.19 | ₩8,633 | ₩8,686 | ₩8,432 | ₩8,432 | -2.33% | 3.5천 |
|---|
| 2026.02.18 | ₩8,432 | ₩8,606 | ₩8,432 | ₩8,606 | +2.06% | 7.8천 |
|---|
| 2026.02.17 | ₩8,686 | ₩8,994 | ₩8,164 | ₩8,271 | -4.78% | 5.6천 |
|---|
| 2026.02.13 | ₩8,713 | ₩8,954 | ₩8,472 | ₩8,606 | -1.23% | 4.5천 |
|---|
| 2026.02.12 | ₩9,088 | ₩9,088 | ₩8,392 | ₩8,686 | -4.42% | 4.1천 |
|---|
| 2026.02.11 | ₩8,727 | ₩8,727 | ₩8,191 | ₩8,365 | -4.14% | 3.3천 |
|---|
| 2026.02.10 | ₩8,954 | ₩9,436 | ₩8,874 | ₩8,901 | -0.60% | 3.5천 |
|---|
| 2026.02.09 | ₩9,436 | ₩9,516 | ₩8,727 | ₩8,807 | -6.67% | 4.7천 |
|---|
| 2026.02.06 | ₩8,526 | ₩9,570 | ₩8,499 | ₩9,436 | +10.68% | 1만 |
|---|
| 2026.02.05 | ₩8,486 | ₩8,499 | ₩8,472 | ₩8,472 | -0.16% | 2.5천 |
|---|
| 2026.02.04 | ₩8,700 | ₩9,369 | ₩8,472 | ₩8,606 | -1.08% | 1.3만 |
|---|
| 2026.02.03 | ₩8,164 | ₩8,245 | ₩8,164 | ₩8,178 | +0.16% | 2.9천 |
|---|
| 2026.02.02 | ₩8,164 | ₩8,780 | ₩8,164 | ₩8,392 | +2.79% | 4천 |
|---|
| 2026.01.30 | ₩8,191 | ₩8,700 | ₩8,191 | ₩8,660 | +5.72% | 1.6만 |
|---|
| 2026.01.29 | ₩8,338 | ₩8,874 | ₩8,338 | ₩8,700 | +4.33% | 4.7천 |
|---|
| 2026.01.28 | ₩9,235 | ₩9,329 | ₩9,155 | ₩9,155 | -0.87% | 5.1천 |
|---|
| 2026.01.27 | ₩9,570 | ₩9,583 | ₩9,128 | ₩9,396 | -1.82% | 6.9천 |
|---|
| 2026.01.26 | ₩9,008 | ₩9,008 | ₩8,633 | ₩8,981 | -0.30% | 2.3천 |
|---|
| 2026.01.23 | ₩8,727 | ₩9,182 | ₩8,727 | ₩9,182 | +5.21% | 3.9천 |
|---|
| 2026.01.22 | ₩9,182 | ₩9,503 | ₩8,753 | ₩9,182 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩8,579 | ₩9,369 | ₩8,512 | ₩9,289 | +8.27% | 6.9천 |
|---|
| 2026.01.20 | ₩8,700 | ₩9,195 | ₩8,700 | ₩9,195 | +5.69% | 1.2만 |
|---|
| 2026.01.16 | ₩9,101 | ₩9,235 | ₩8,111 | ₩9,208 | +1.18% | 3.1만 |
|---|
| 2026.01.15 | ₩8,994 | ₩9,530 | ₩8,994 | ₩9,329 | +3.72% | 1.6만 |
|---|
| 2026.01.14 | ₩9,101 | ₩9,342 | ₩8,847 | ₩9,128 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩7,402 | ₩9,409 | ₩7,187 | ₩9,356 | +26.40% | 9.5만 |
|---|
| 2026.01.12 | ₩7,187 | ₩7,816 | ₩7,067 | ₩7,415 | +3.17% | 8.3천 |
|---|
| 2026.01.09 | ₩6,866 | ₩7,535 | ₩6,598 | ₩7,535 | +9.75% | 1.5만 |
|---|
| 2026.01.08 | ₩7,094 | ₩7,094 | ₩6,813 | ₩6,880 | -3.02% | 1만 |
|---|
| 2026.01.07 | ₩6,719 | ₩6,719 | ₩6,719 | ₩6,719 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩6,759 | ₩7,040 | ₩6,398 | ₩6,719 | -0.59% | 9.6천 |
|---|
| 2026.01.05 | ₩6,960 | ₩6,960 | ₩6,826 | ₩6,893 | -0.96% | 7천 |
|---|
| 2026.01.02 | ₩6,813 | ₩7,134 | ₩6,157 | ₩7,067 | +3.73% | 4천 |
|---|
| 2025.12.31 | ₩6,826 | ₩6,826 | ₩6,210 | ₩6,813 | -0.20% | 4.8천 |
|---|
| 2025.12.30 | ₩6,625 | ₩6,960 | ₩6,558 | ₩6,960 | +5.05% | 3.9천 |
|---|
| 2025.12.29 | ₩6,906 | ₩7,094 | ₩6,505 | ₩6,505 | -5.81% | 1.5만 |
|---|
| 2025.12.26 | ₩6,880 | ₩7,174 | ₩6,786 | ₩7,134 | +3.70% | 1.7만 |
|---|
| 2025.12.24 | ₩7,134 | ₩7,268 | ₩6,880 | ₩6,880 | -3.56% | 2.9만 |
|---|
| 2025.12.23 | ₩6,946 | ₩7,174 | ₩6,893 | ₩7,161 | +3.08% | 3.9만 |
|---|
| 2025.12.22 | ₩7,107 | ₩7,214 | ₩6,933 | ₩6,973 | -1.88% | 4.7천 |
|---|
| 2025.12.19 | ₩7,000 | ₩7,187 | ₩6,987 | ₩7,187 | +2.68% | 1.9천 |
|---|
| 2025.12.18 | ₩7,161 | ₩7,402 | ₩7,013 | ₩7,161 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,040 | ₩6,933 | ₩7,040 | +1.54% | 1천 |
|---|
| 2025.12.16 | ₩6,826 | ₩7,388 | ₩6,826 | ₩7,308 | +7.06% | 7.2천 |
|---|
| 2025.12.15 | ₩7,161 | ₩7,228 | ₩6,826 | ₩6,839 | -4.49% | 9.4천 |
|---|
| 2025.12.12 | ₩6,946 | ₩7,455 | ₩6,826 | ₩7,094 | +2.12% | 2.1만 |
|---|
| 2025.12.11 | ₩7,094 | ₩8,419 | ₩7,094 | ₩8,419 | +18.68% | 16.3만 |
|---|
| 2025.12.10 | ₩7,589 | ₩7,763 | ₩7,214 | ₩7,468 | -1.59% | 8.8천 |
|---|
| 2025.12.09 | ₩7,294 | ₩7,495 | ₩7,294 | ₩7,495 | +2.75% | 4.2천 |
|---|
| 2025.12.08 | ₩7,080 | ₩7,308 | ₩7,027 | ₩7,308 | +3.21% | 3.7천 |
|---|
| 2025.12.05 | ₩7,120 | ₩7,120 | ₩7,067 | ₩7,080 | -0.56% | 2.2천 |
|---|
| 2025.12.04 | ₩6,973 | ₩7,134 | ₩6,973 | ₩7,134 | +2.30% | 1.9천 |
|---|
| 2025.12.03 | ₩6,786 | ₩7,013 | ₩6,786 | ₩6,880 | +1.38% | 1.1천 |
|---|
| 2025.12.02 | ₩7,013 | ₩7,013 | ₩7,013 | ₩7,013 | 0.00% | 2.1천 |
|---|
| 2025.12.01 | ₩7,174 | ₩7,174 | ₩6,866 | ₩6,987 | -2.61% | 1.4천 |
|---|
| 2025.11.28 | ₩6,572 | ₩7,281 | ₩6,358 | ₩7,054 | +7.33% | 1.7만 |
|---|
| 2025.11.26 | ₩6,197 | ₩6,532 | ₩6,143 | ₩6,264 | +1.08% | 3.6천 |
|---|
| 2025.11.25 | ₩5,983 | ₩6,585 | ₩5,983 | ₩6,170 | +3.13% | 2천 |
|---|
| 2025.11.24 | ₩6,117 | ₩6,117 | ₩5,782 | ₩5,929 | -3.06% | 4천 |
|---|
| 2025.11.21 | ₩6,157 | ₩6,465 | ₩5,742 | ₩5,742 | -6.74% | 1.7만 |
|---|
| 2025.11.20 | ₩6,558 | ₩6,639 | ₩6,157 | ₩6,277 | -4.29% | 7.3천 |
|---|
| 2025.11.19 | ₩6,451 | ₩6,451 | ₩6,384 | ₩6,384 | -1.04% | 1.7천 |
|---|
| 2025.11.18 | ₩6,317 | ₩6,598 | ₩6,304 | ₩6,598 | +4.45% | 5.5천 |
|---|
| 2025.11.17 | ₩6,960 | ₩6,960 | ₩6,625 | ₩6,625 | -4.81% | 1.9천 |
|---|
| 2025.11.14 | ₩6,665 | ₩7,308 | ₩6,652 | ₩7,308 | +9.64% | 5.1천 |
|---|
| 2025.11.13 | ₩7,522 | ₩7,522 | ₩6,786 | ₩6,799 | -9.61% | 3.8천 |
|---|
| 2025.11.12 | ₩6,880 | ₩8,004 | ₩6,880 | ₩8,004 | +16.34% | 7.2천 |
|---|
| 2025.11.11 | ₩6,786 | ₩7,054 | ₩6,786 | ₩7,054 | +3.94% | 4.3천 |
|---|
| 2025.11.10 | ₩6,893 | ₩7,067 | ₩6,732 | ₩6,732 | -2.33% | 6.6천 |
|---|
| 2025.11.07 | ₩6,893 | ₩7,241 | ₩6,665 | ₩6,665 | -3.30% | 1.3만 |
|---|
| 2025.11.06 | ₩6,933 | ₩7,013 | ₩6,625 | ₩6,652 | -4.05% | 7.8천 |
|---|
| 2025.11.05 | ₩7,134 | ₩7,361 | ₩6,906 | ₩6,973 | -2.25% | 3.6천 |
|---|
| 2025.11.04 | ₩7,094 | ₩7,161 | ₩6,920 | ₩6,920 | -2.45% | 3.9천 |
|---|
| 2025.11.03 | ₩7,214 | ₩8,031 | ₩7,214 | ₩7,294 | +1.11% | 5.4천 |
|---|
| 2025.10.31 | ₩7,843 | ₩8,031 | ₩6,973 | ₩7,495 | -4.44% | 3.4만 |
|---|
| 2025.10.30 | ₩7,495 | ₩7,763 | ₩7,375 | ₩7,495 | 0.00% | 2.8만 |
|---|
| 2025.10.29 | ₩7,602 | ₩8,031 | ₩7,268 | ₩7,509 | -1.23% | 1.5만 |
|---|
| 2025.10.28 | ₩7,509 | ₩8,138 | ₩7,468 | ₩7,857 | +4.63% | 1만 |
|---|
| 2025.10.27 | ₩6,853 | ₩8,365 | ₩6,853 | ₩7,924 | +15.63% | 12.1만 |
|---|
| 2025.10.24 | ₩6,719 | ₩7,094 | ₩6,692 | ₩6,772 | +0.80% | 3.9천 |
|---|
| 2025.10.23 | ₩6,424 | ₩7,094 | ₩6,371 | ₩6,933 | +7.92% | 9.9천 |
|---|
| 2025.10.22 | ₩6,451 | ₩6,706 | ₩6,184 | ₩6,237 | -3.32% | 1.2만 |
|---|
| 2025.10.21 | ₩6,786 | ₩6,826 | ₩6,451 | ₩6,451 | -4.93% | 6.5천 |
|---|
| 2025.10.20 | ₩6,746 | ₩6,893 | ₩6,398 | ₩6,786 | +0.60% | 8.2천 |
|---|
| 2025.10.17 | ₩7,067 | ₩7,067 | ₩6,665 | ₩6,665 | -5.68% | 1.1만 |
|---|
| 2025.10.16 | ₩7,629 | ₩7,629 | ₩7,027 | ₩7,054 | -7.54% | 3.1만 |
|---|
| 2025.10.15 | ₩7,723 | ₩7,977 | ₩7,522 | ₩7,589 | -1.73% | 1만 |
|---|
| 2025.10.14 | ₩7,857 | ₩7,857 | ₩7,723 | ₩7,723 | -1.70% | 4천 |
|---|
| 2025.10.13 | ₩7,937 | ₩8,031 | ₩7,576 | ₩7,977 | +0.51% | 1.3만 |
|---|
| 2025.10.10 | ₩7,870 | ₩7,937 | ₩7,495 | ₩7,937 | +0.85% | 7.9천 |
|---|