시장 데이터를 불러오는 중
전체 종목
클린워터 페이퍼 과거 주가
Clearwater Paper Corporation Common Stock · CLW · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clearwater Paper Corporation Common Stock · CLW · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,996 | ₩25,996 | ₩25,300 | ₩25,420 | -2.22% | 5.7만 |
| 2026.10.08 | ₩25,983 | ₩26,157 | ₩25,112 | ₩26,144 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,090 | ₩26,707 | ₩25,795 | ₩25,929 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,162 | ₩27,216 | ₩26,532 | ₩26,559 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,345 | ₩27,390 | ₩26,171 | ₩26,988 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,465 | ₩26,626 | ₩25,715 | ₩26,546 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,675 | ₩26,305 | ₩24,429 | ₩26,063 | +1.51% | 13.3만 |
| 2026.09.30 | ₩26,010 | ₩26,372 | ₩25,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,675 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,733 | ₩26,774 | ₩25,648 | ₩25,983 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,841 | ₩27,296 | ₩26,613 | ₩26,653 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩26,975 | ₩27,859 | ₩26,867 | ₩27,256 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,529 | ₩28,529 | ₩26,975 | ₩27,162 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩29,011 | ₩29,226 | ₩28,556 | ₩28,650 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,851 | ₩29,614 | ₩26,573 | ₩29,360 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,234 | ₩28,663 | ₩27,939 | ₩28,529 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩28,006 | ₩28,167 | ₩27,202 | ₩27,993 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,676 | ₩28,824 | ₩28,033 | ₩28,140 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,502 | ₩28,944 | ₩28,073 | ₩28,301 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩28,006 | ₩28,623 | ₩27,149 | ₩28,368 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,243 | ₩28,475 | ₩27,202 | ₩28,020 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,961 | ₩27,417 | ₩26,439 | ₩27,122 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,693 | ₩26,747 | ₩26,117 | ₩26,385 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,202 | ₩27,202 | ₩26,546 | ₩26,693 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,685 | ₩27,685 | ₩27,149 | ₩27,243 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,698 | ₩28,221 | ₩27,698 | ₩28,033 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,449 | ₩28,449 | ₩27,470 | ₩27,738 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,765 | ₩28,797 | ₩27,765 | ₩28,033 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,939 | ₩28,449 | ₩27,671 | ₩27,832 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,671 | ₩28,368 | ₩27,283 | ₩28,127 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,248 | ₩28,449 | ₩25,474 | ₩27,899 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,449 | ₩28,810 | ₩27,913 | ₩28,261 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,427 | ₩29,427 | ₩28,542 | ₩28,609 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,422 | ₩29,293 | ₩27,725 | ₩29,172 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,454 | ₩29,454 | ₩28,341 | ₩28,489 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,186 | ₩29,534 | ₩28,636 | ₩29,145 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,899 | ₩29,614 | ₩27,792 | ₩29,092 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩28,006 | ₩29,145 | ₩28,006 | ₩28,315 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,484 | ₩27,926 | ₩27,176 | ₩27,698 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,341 | ₩28,609 | ₩27,336 | ₩27,645 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,373 | ₩29,373 | ₩28,609 | ₩28,703 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,802 | ₩29,909 | ₩28,985 | ₩29,413 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,767 | ₩30,794 | ₩29,521 | ₩29,614 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,512 | ₩31,062 | ₩30,164 | ₩30,378 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,767 | ₩31,437 | ₩30,378 | ₩30,593 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,619 | ₩31,611 | ₩30,552 | ₩31,236 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,271 | ₩30,686 | ₩29,923 | ₩30,633 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,418 | ₩31,021 | ₩29,574 | ₩30,499 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,467 | ₩31,249 | ₩29,320 | ₩30,619 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,757 | ₩30,043 | ₩28,529 | ₩29,789 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,341 | ₩28,368 | ₩27,430 | ₩28,181 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,663 | ₩28,877 | ₩27,216 | ₩28,341 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,353 | ₩29,641 | ₩24,402 | ₩28,958 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,437 | ₩24,509 | ₩22,821 | ₩23,464 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,713 | ₩23,491 | ₩22,124 | ₩23,075 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,124 | ₩22,606 | ₩21,574 | ₩22,539 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,177 | ₩22,258 | ₩21,481 | ₩21,976 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,673 | ₩22,673 | ₩21,722 | ₩22,285 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,869 | ₩22,687 | ₩21,615 | ₩22,593 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,360 | ₩22,043 | ₩20,744 | ₩21,976 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,923 | ₩22,365 | ₩21,280 | ₩21,414 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩20,998 | ₩21,909 | ₩20,998 | ₩21,842 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,703 | ₩21,708 | ₩20,543 | ₩20,744 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,368 | ₩21,239 | ₩20,100 | ₩20,154 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,226 | ₩21,695 | ₩19,993 | ₩20,355 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,717 | ₩21,414 | ₩20,610 | ₩21,172 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,167 | ₩21,092 | ₩20,167 | ₩20,623 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,797 | ₩21,306 | ₩20,047 | ₩20,382 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,414 | ₩21,628 | ₩20,971 | ₩21,012 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,440 | ₩21,641 | ₩20,904 | ₩21,266 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,360 | ₩21,735 | ₩21,280 | ₩21,333 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩21,038 | ₩21,682 | ₩20,971 | ₩21,186 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,172 | ₩21,749 | ₩20,677 | ₩21,012 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,512 | ₩22,512 | ₩21,079 | ₩21,481 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,459 | ₩22,660 | ₩22,057 | ₩22,512 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,553 | ₩22,713 | ₩21,963 | ₩22,338 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,239 | ₩22,593 | ₩20,797 | ₩22,539 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,945 | ₩21,387 | ₩20,811 | ₩20,931 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,271 | ₩22,338 | ₩20,864 | ₩20,985 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,419 | ₩23,022 | ₩22,419 | ₩22,499 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,303 | ₩23,638 | ₩22,164 | ₩22,378 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,464 | ₩24,080 | ₩22,861 | ₩23,276 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩23,986 | ₩24,388 | ₩23,249 | ₩23,290 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,445 | ₩24,027 | ₩22,419 | ₩23,692 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,191 | ₩22,472 | ₩21,521 | ₩22,110 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,869 | ₩22,405 | ₩21,320 | ₩22,177 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩21,025 | ₩21,950 | ₩21,025 | ₩21,842 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,677 | ₩20,918 | ₩20,342 | ₩20,636 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,320 | ₩22,030 | ₩20,248 | ₩20,623 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,620 | ₩22,620 | ₩21,213 | ₩21,427 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,258 | ₩22,740 | ₩22,017 | ₩22,244 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,218 | ₩22,646 | ₩21,869 | ₩22,244 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,615 | ₩22,352 | ₩21,548 | ₩22,244 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,467 | ₩22,084 | ₩21,454 | ₩21,842 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,757 | ₩21,749 | ₩20,556 | ₩21,628 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,551 | ₩21,052 | ₩19,430 | ₩20,985 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩19,001 | ₩19,444 | ₩18,747 | ₩19,243 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,176 | ₩19,176 | ₩18,613 | ₩18,867 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩17,983 | ₩19,243 | ₩17,916 | ₩19,068 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,104 | ₩18,867 | ₩17,836 | ₩18,211 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,144 | ₩18,318 | ₩17,769 | ₩18,077 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,661 | ₩18,492 | ₩17,581 | ₩18,251 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,197 | ₩18,412 | ₩17,742 | ₩17,755 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,211 | ₩18,720 | ₩18,104 | ₩18,385 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩18,037 | ₩18,439 | ₩18,037 | ₩18,104 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,795 | ₩18,519 | ₩17,581 | ₩18,211 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,224 | ₩18,452 | ₩17,889 | ₩17,983 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,251 | ₩18,599 | ₩17,956 | ₩18,318 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,055 | ₩19,256 | ₩18,251 | ₩18,305 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,707 | ₩19,511 | ₩18,479 | ₩19,068 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,568 | ₩18,492 | ₩17,246 | ₩18,211 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,621 | ₩18,023 | ₩17,112 | ₩17,139 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,492 | ₩18,760 | ₩17,648 | ₩17,849 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,273 | ₩18,519 | ₩17,085 | ₩18,372 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,224 | ₩18,224 | ₩15,718 | ₩17,273 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,725 | ₩20,073 | ₩19,310 | ₩19,899 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,511 | ₩19,792 | ₩19,390 | ₩19,591 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,243 | ₩19,631 | ₩18,948 | ₩19,604 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,604 | ₩20,087 | ₩19,350 | ₩19,497 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,430 | ₩19,819 | ₩19,055 | ₩19,578 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,543 | ₩20,650 | ₩19,202 | ₩19,256 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩20,033 | ₩20,797 | ₩19,926 | ₩20,462 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,181 | ₩20,703 | ₩20,073 | ₩20,100 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,712 | ₩20,288 | ₩19,712 | ₩19,832 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,569 | ₩20,663 | ₩19,953 | ₩19,993 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩19,980 | ₩21,092 | ₩19,980 | ₩20,824 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,805 | ₩20,248 | ₩19,738 | ₩20,087 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,636 | ₩21,146 | ₩19,886 | ₩19,939 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,846 | ₩20,516 | ₩19,685 | ₩20,476 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,127 | ₩20,342 | ₩19,752 | ₩20,033 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,779 | ₩20,047 | ₩19,095 | ₩19,417 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,779 | ₩20,234 | ₩19,578 | ₩20,100 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,336 | ₩20,194 | ₩18,975 | ₩19,913 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,430 | ₩20,181 | ₩19,216 | ₩19,578 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,975 | ₩19,336 | ₩18,573 | ₩19,269 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,430 | ₩19,604 | ₩18,693 | ₩18,787 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,068 | ₩19,068 | ₩18,546 | ₩18,988 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,841 | ₩19,645 | ₩18,841 | ₩19,149 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,229 | ₩19,377 | ₩18,479 | ₩19,068 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,862 | ₩19,350 | ₩17,742 | ₩19,095 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,085 | ₩18,238 | ₩17,005 | ₩17,996 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,340 | ₩17,340 | ₩16,670 | ₩16,670 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,152 | ₩17,527 | ₩16,777 | ₩17,326 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,621 | ₩18,144 | ₩17,139 | ₩17,286 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,876 | ₩18,358 | ₩17,728 | ₩17,862 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,769 | ₩18,050 | ₩17,420 | ₩17,635 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,171 | ₩18,492 | ₩17,206 | ₩17,568 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,599 | ₩18,599 | ₩17,956 | ₩18,144 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,439 | ₩18,760 | ₩18,144 | ₩18,693 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,497 | ₩19,645 | ₩18,599 | ₩18,640 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,363 | ₩19,779 | ₩18,800 | ₩19,484 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,511 | ₩19,779 | ₩19,135 | ₩19,725 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,792 | ₩20,167 | ₩19,618 | ₩19,805 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,578 | ₩20,194 | ₩19,283 | ₩19,913 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,645 | ₩19,832 | ₩19,135 | ₩19,645 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,618 | ₩20,194 | ₩19,470 | ₩20,154 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,444 | ₩20,141 | ₩19,216 | ₩20,087 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,095 | ₩19,832 | ₩18,854 | ₩19,738 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,189 | ₩19,564 | ₩18,546 | ₩19,068 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,484 | ₩19,564 | ₩18,546 | ₩19,269 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,234 | ₩20,717 | ₩19,243 | ₩19,283 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,529 | ₩20,770 | ₩20,167 | ₩20,462 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,682 | ₩22,512 | ₩20,315 | ₩20,583 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,110 | ₩22,941 | ₩22,110 | ₩22,700 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,316 | ₩23,357 | ₩22,137 | ₩22,191 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,075 | ₩24,040 | ₩22,727 | ₩23,571 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,383 | ₩23,571 | ₩22,700 | ₩23,075 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,522 | ₩24,938 | ₩23,383 | ₩23,410 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩24,027 | ₩25,581 | ₩24,027 | ₩24,589 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩23,973 | ₩23,973 | ₩23,223 | ₩23,785 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,638 | ₩24,134 | ₩23,156 | ₩23,839 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,558 | ₩23,571 | ₩22,847 | ₩23,290 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,539 | ₩24,120 | ₩22,539 | ₩23,799 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩23,048 | ₩23,678 | ₩22,070 | ₩22,338 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,365 | ₩23,665 | ₩22,164 | ₩23,263 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,486 | ₩22,673 | ₩22,285 | ₩22,539 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,558 | ₩23,558 | ₩22,204 | ₩23,022 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,196 | ₩23,692 | ₩23,048 | ₩23,236 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,080 | ₩24,187 | ₩23,236 | ₩23,236 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,965 | ₩24,965 | ₩23,812 | ₩23,826 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,335 | ₩24,723 | ₩24,134 | ₩24,683 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,777 | ₩25,085 | ₩24,214 | ₩24,496 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,187 | ₩24,643 | ₩23,705 | ₩24,496 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,581 | ₩26,331 | ₩24,228 | ₩24,321 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,390 | ₩27,390 | ₩26,854 | ₩26,921 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,363 | ₩27,712 | ₩27,176 | ₩27,524 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,484 | ₩27,872 | ₩27,055 | ₩27,243 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,122 | ₩27,738 | ₩26,961 | ₩27,484 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩27,055 | ₩27,832 | ₩26,519 | ₩27,390 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩26,050 | ₩27,310 | ₩25,688 | ₩27,216 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,402 | ₩26,251 | ₩24,402 | ₩25,929 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,233 | ₩25,233 | ₩24,174 | ₩24,603 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,442 | ₩25,286 | ₩24,120 | ₩25,139 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,718 | ₩25,072 | ₩23,705 | ₩24,536 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,330 | ₩23,973 | ₩23,008 | ₩23,718 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,437 | ₩23,785 | ₩23,008 | ₩23,316 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,424 | ₩23,692 | ₩23,115 | ₩23,544 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩24,053 | ₩24,094 | ₩23,263 | ₩23,437 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,120 | ₩24,214 | ₩23,759 | ₩24,107 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,120 | ₩24,241 | ₩23,986 | ₩24,161 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩23,973 | ₩24,174 | ₩23,424 | ₩24,027 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,697 | ₩24,844 | ₩23,665 | ₩24,040 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,125 | ₩25,125 | ₩24,549 | ₩24,857 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,656 | ₩25,554 | ₩24,241 | ₩25,032 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,094 | ₩25,233 | ₩23,946 | ₩25,152 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,651 | ₩24,147 | ₩23,437 | ₩24,080 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,134 | ₩24,134 | ₩23,477 | ₩23,625 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,442 | ₩24,509 | ₩23,906 | ₩23,986 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,536 | ₩25,058 | ₩24,201 | ₩24,254 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,544 | ₩24,509 | ₩23,410 | ₩24,321 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,692 | ₩24,295 | ₩23,638 | ₩23,745 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,134 | ₩24,134 | ₩23,625 | ₩23,718 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,732 | ₩24,187 | ₩23,450 | ₩24,080 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,308 | ₩24,455 | ₩23,544 | ₩23,598 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,826 | ₩24,388 | ₩23,504 | ₩24,335 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,812 | ₩24,321 | ₩23,303 | ₩23,852 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,067 | ₩24,335 | ₩23,826 | ₩23,906 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,509 | ₩24,536 | ₩24,134 | ₩24,375 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,718 | ₩24,616 | ₩23,718 | ₩24,295 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩22,981 | ₩23,812 | ₩22,539 | ₩23,812 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,941 | ₩23,048 | ₩22,030 | ₩22,700 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,378 | ₩23,598 | ₩22,177 | ₩23,142 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,847 | ₩23,410 | ₩22,177 | ₩22,244 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,718 | ₩23,812 | ₩22,700 | ₩22,888 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,295 | ₩24,295 | ₩23,544 | ₩23,678 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,656 | ₩25,246 | ₩23,946 | ₩24,415 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,710 | ₩24,710 | ₩24,013 | ₩24,482 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,737 | ₩25,259 | ₩24,455 | ₩24,857 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,643 | ₩25,085 | ₩24,442 | ₩24,737 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,120 | ₩24,630 | ₩24,027 | ₩24,496 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,388 | ₩24,924 | ₩23,692 | ₩23,946 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,496 | ₩24,790 | ₩23,745 | ₩24,228 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,656 | ₩25,085 | ₩24,522 | ₩24,630 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,723 | ₩24,857 | ₩24,281 | ₩24,804 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,080 | ₩24,482 | ₩23,812 | ₩24,402 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,424 | ₩24,348 | ₩23,075 | ₩24,268 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,584 | ₩23,852 | ₩23,115 | ₩23,651 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,236 | ₩23,866 | ₩22,512 | ₩23,571 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,460 | ₩25,675 | ₩22,151 | ₩23,665 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩26,010 | ₩26,787 | ₩25,675 | ₩25,876 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,680 | ₩27,055 | ₩25,943 | ₩25,983 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩27,055 | ₩27,176 | ₩26,318 | ₩26,707 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,130 | ₩26,921 | ₩25,661 | ₩26,747 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,680 | ₩27,176 | ₩26,157 | ₩26,211 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,452 | ₩26,586 | ₩26,130 | ₩26,492 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,460 | ₩26,800 | ₩25,460 | ₩26,318 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,675 | ₩25,943 | ₩25,058 | ₩25,367 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,474 | ₩26,532 | ₩25,474 | ₩25,715 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,608 | ₩25,970 | ₩25,367 | ₩25,447 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,393 | ₩26,157 | ₩25,380 | ₩25,434 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,340 | ₩25,648 | ₩25,112 | ₩25,514 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,970 | ₩25,970 | ₩25,072 | ₩25,085 | -3.41% | 21.6만 |
|---|