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 | ₩25,924 | ₩25,924 | ₩25,230 | ₩25,350 | -2.22% | 5.7만 |
| 2026.10.08 | ₩25,911 | ₩26,085 | ₩25,042 | ₩26,071 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,018 | ₩26,633 | ₩25,724 | ₩25,858 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,087 | ₩27,140 | ₩26,459 | ₩26,486 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,272 | ₩27,314 | ₩26,098 | ₩26,913 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,392 | ₩26,552 | ₩25,644 | ₩26,472 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,604 | ₩26,232 | ₩24,361 | ₩25,991 | +1.51% | 13.3만 |
| 2026.09.30 | ₩25,938 | ₩26,299 | ₩25,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,604 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,659 | ₩26,699 | ₩25,577 | ₩25,911 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,766 | ₩27,221 | ₩26,539 | ₩26,579 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩26,900 | ₩27,782 | ₩26,793 | ₩27,181 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,450 | ₩28,450 | ₩26,900 | ₩27,087 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩28,931 | ₩29,145 | ₩28,477 | ₩28,570 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,771 | ₩29,532 | ₩26,499 | ₩29,279 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,156 | ₩28,584 | ₩27,862 | ₩28,450 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩27,929 | ₩28,089 | ₩27,127 | ₩27,916 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,597 | ₩28,744 | ₩27,956 | ₩28,063 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,423 | ₩28,864 | ₩27,996 | ₩28,223 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩27,929 | ₩28,544 | ₩27,074 | ₩28,290 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,167 | ₩28,397 | ₩27,127 | ₩27,942 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,887 | ₩27,341 | ₩26,365 | ₩27,047 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,619 | ₩26,673 | ₩26,045 | ₩26,312 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,127 | ₩27,127 | ₩26,472 | ₩26,619 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,608 | ₩27,608 | ₩27,074 | ₩27,167 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,622 | ₩28,143 | ₩27,622 | ₩27,956 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,370 | ₩28,370 | ₩27,394 | ₩27,662 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,688 | ₩28,717 | ₩27,688 | ₩27,956 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,862 | ₩28,370 | ₩27,595 | ₩27,755 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,595 | ₩28,290 | ₩27,207 | ₩28,049 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,169 | ₩28,370 | ₩25,403 | ₩27,822 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,370 | ₩28,731 | ₩27,835 | ₩28,183 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,345 | ₩29,345 | ₩28,463 | ₩28,530 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,343 | ₩29,212 | ₩27,648 | ₩29,091 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,372 | ₩29,372 | ₩28,263 | ₩28,410 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,105 | ₩29,452 | ₩28,557 | ₩29,065 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,822 | ₩29,532 | ₩27,715 | ₩29,011 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩27,929 | ₩29,065 | ₩27,929 | ₩28,236 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,408 | ₩27,849 | ₩27,100 | ₩27,622 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,263 | ₩28,530 | ₩27,261 | ₩27,568 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,292 | ₩29,292 | ₩28,530 | ₩28,624 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,720 | ₩29,826 | ₩28,904 | ₩29,332 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,682 | ₩30,708 | ₩29,439 | ₩29,532 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,428 | ₩30,976 | ₩30,080 | ₩30,294 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,682 | ₩31,350 | ₩30,294 | ₩30,508 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,535 | ₩31,524 | ₩30,468 | ₩31,149 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,187 | ₩30,601 | ₩29,840 | ₩30,548 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,334 | ₩30,936 | ₩29,492 | ₩30,414 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,385 | ₩31,163 | ₩29,238 | ₩30,535 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,677 | ₩29,960 | ₩28,450 | ₩29,706 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,263 | ₩28,290 | ₩27,354 | ₩28,103 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,584 | ₩28,797 | ₩27,140 | ₩28,263 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,283 | ₩29,559 | ₩24,334 | ₩28,878 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,372 | ₩24,441 | ₩22,757 | ₩23,399 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,650 | ₩23,426 | ₩22,062 | ₩23,011 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,062 | ₩22,544 | ₩21,515 | ₩22,477 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,116 | ₩22,196 | ₩21,421 | ₩21,915 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,610 | ₩22,610 | ₩21,662 | ₩22,223 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,809 | ₩22,624 | ₩21,555 | ₩22,530 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,301 | ₩21,982 | ₩20,686 | ₩21,915 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,862 | ₩22,303 | ₩21,221 | ₩21,354 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩20,940 | ₩21,849 | ₩20,940 | ₩21,782 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,646 | ₩21,648 | ₩20,486 | ₩20,686 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,312 | ₩21,181 | ₩20,045 | ₩20,098 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,167 | ₩21,635 | ₩19,938 | ₩20,299 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,659 | ₩21,354 | ₩20,552 | ₩21,114 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,111 | ₩21,034 | ₩20,111 | ₩20,566 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,740 | ₩21,247 | ₩19,991 | ₩20,325 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,354 | ₩21,568 | ₩20,913 | ₩20,953 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,381 | ₩21,581 | ₩20,846 | ₩21,207 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,301 | ₩21,675 | ₩21,221 | ₩21,274 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩20,980 | ₩21,621 | ₩20,913 | ₩21,127 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,114 | ₩21,688 | ₩20,619 | ₩20,953 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,450 | ₩22,450 | ₩21,020 | ₩21,421 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,397 | ₩22,597 | ₩21,996 | ₩22,450 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,490 | ₩22,650 | ₩21,902 | ₩22,276 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,181 | ₩22,530 | ₩20,740 | ₩22,477 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,887 | ₩21,328 | ₩20,753 | ₩20,873 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,209 | ₩22,276 | ₩20,806 | ₩20,927 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,356 | ₩22,958 | ₩22,356 | ₩22,437 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,238 | ₩23,573 | ₩22,103 | ₩22,316 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,399 | ₩24,013 | ₩22,797 | ₩23,212 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩23,920 | ₩24,321 | ₩23,185 | ₩23,225 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,383 | ₩23,960 | ₩22,356 | ₩23,626 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,129 | ₩22,410 | ₩21,461 | ₩22,049 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,809 | ₩22,343 | ₩21,261 | ₩22,116 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩20,967 | ₩21,889 | ₩20,967 | ₩21,782 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,619 | ₩20,860 | ₩20,285 | ₩20,579 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,261 | ₩21,969 | ₩20,192 | ₩20,566 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,557 | ₩22,557 | ₩21,154 | ₩21,368 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,196 | ₩22,677 | ₩21,956 | ₩22,183 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,156 | ₩22,584 | ₩21,809 | ₩22,183 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,555 | ₩22,290 | ₩21,488 | ₩22,183 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,408 | ₩22,022 | ₩21,394 | ₩21,782 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,699 | ₩21,688 | ₩20,499 | ₩21,568 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,497 | ₩20,993 | ₩19,376 | ₩20,927 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩18,949 | ₩19,390 | ₩18,695 | ₩19,189 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,123 | ₩19,123 | ₩18,561 | ₩18,815 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩17,933 | ₩19,189 | ₩17,866 | ₩19,016 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,054 | ₩18,815 | ₩17,786 | ₩18,160 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,094 | ₩18,267 | ₩17,719 | ₩18,027 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,613 | ₩18,441 | ₩17,532 | ₩18,201 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,147 | ₩18,361 | ₩17,693 | ₩17,706 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,160 | ₩18,668 | ₩18,054 | ₩18,334 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩17,987 | ₩18,388 | ₩17,987 | ₩18,054 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,746 | ₩18,468 | ₩17,532 | ₩18,160 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,174 | ₩18,401 | ₩17,840 | ₩17,933 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,201 | ₩18,548 | ₩17,907 | ₩18,267 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,002 | ₩19,203 | ₩18,201 | ₩18,254 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,655 | ₩19,457 | ₩18,428 | ₩19,016 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,519 | ₩18,441 | ₩17,198 | ₩18,160 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,572 | ₩17,973 | ₩17,065 | ₩17,091 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,441 | ₩18,708 | ₩17,599 | ₩17,800 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,225 | ₩18,468 | ₩17,038 | ₩18,321 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,174 | ₩18,174 | ₩15,675 | ₩17,225 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,670 | ₩20,018 | ₩19,256 | ₩19,844 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,457 | ₩19,737 | ₩19,336 | ₩19,537 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,189 | ₩19,577 | ₩18,895 | ₩19,550 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,550 | ₩20,031 | ₩19,296 | ₩19,443 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,376 | ₩19,764 | ₩19,002 | ₩19,523 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,486 | ₩20,593 | ₩19,149 | ₩19,203 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩19,978 | ₩20,740 | ₩19,871 | ₩20,405 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,125 | ₩20,646 | ₩20,018 | ₩20,045 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,657 | ₩20,232 | ₩19,657 | ₩19,777 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,512 | ₩20,606 | ₩19,898 | ₩19,938 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩19,924 | ₩21,034 | ₩19,924 | ₩20,766 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,751 | ₩20,192 | ₩19,684 | ₩20,031 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,579 | ₩21,087 | ₩19,831 | ₩19,884 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,791 | ₩20,459 | ₩19,630 | ₩20,419 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,071 | ₩20,285 | ₩19,697 | ₩19,978 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,724 | ₩19,991 | ₩19,042 | ₩19,363 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,724 | ₩20,178 | ₩19,523 | ₩20,045 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,283 | ₩20,138 | ₩18,922 | ₩19,858 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,376 | ₩20,125 | ₩19,163 | ₩19,523 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,922 | ₩19,283 | ₩18,521 | ₩19,216 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,376 | ₩19,550 | ₩18,642 | ₩18,735 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,016 | ₩19,016 | ₩18,495 | ₩18,936 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,789 | ₩19,590 | ₩18,789 | ₩19,096 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,176 | ₩19,323 | ₩18,428 | ₩19,016 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,813 | ₩19,296 | ₩17,693 | ₩19,042 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,038 | ₩18,187 | ₩16,958 | ₩17,947 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,292 | ₩17,292 | ₩16,624 | ₩16,624 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,105 | ₩17,479 | ₩16,731 | ₩17,278 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,572 | ₩18,094 | ₩17,091 | ₩17,238 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,826 | ₩18,307 | ₩17,679 | ₩17,813 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,719 | ₩18,000 | ₩17,372 | ₩17,586 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,120 | ₩18,441 | ₩17,158 | ₩17,519 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,548 | ₩18,548 | ₩17,907 | ₩18,094 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,388 | ₩18,708 | ₩18,094 | ₩18,642 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,443 | ₩19,590 | ₩18,548 | ₩18,588 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,310 | ₩19,724 | ₩18,748 | ₩19,430 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,457 | ₩19,724 | ₩19,083 | ₩19,670 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,737 | ₩20,111 | ₩19,564 | ₩19,751 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,523 | ₩20,138 | ₩19,230 | ₩19,858 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,590 | ₩19,777 | ₩19,083 | ₩19,590 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,564 | ₩20,138 | ₩19,417 | ₩20,098 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,390 | ₩20,085 | ₩19,163 | ₩20,031 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,042 | ₩19,777 | ₩18,802 | ₩19,684 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,136 | ₩19,510 | ₩18,495 | ₩19,016 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,430 | ₩19,510 | ₩18,495 | ₩19,216 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,178 | ₩20,659 | ₩19,189 | ₩19,230 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,472 | ₩20,713 | ₩20,111 | ₩20,405 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,621 | ₩22,450 | ₩20,258 | ₩20,526 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,049 | ₩22,878 | ₩22,049 | ₩22,637 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,252 | ₩23,292 | ₩22,076 | ₩22,129 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,011 | ₩23,973 | ₩22,664 | ₩23,506 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,319 | ₩23,506 | ₩22,637 | ₩23,011 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,454 | ₩24,869 | ₩23,319 | ₩23,345 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩23,960 | ₩25,510 | ₩23,960 | ₩24,521 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩23,907 | ₩23,907 | ₩23,158 | ₩23,720 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,573 | ₩24,067 | ₩23,091 | ₩23,773 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,492 | ₩23,506 | ₩22,784 | ₩23,225 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,477 | ₩24,054 | ₩22,477 | ₩23,733 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩22,985 | ₩23,613 | ₩22,009 | ₩22,276 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,303 | ₩23,599 | ₩22,103 | ₩23,198 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,423 | ₩22,610 | ₩22,223 | ₩22,477 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,492 | ₩23,492 | ₩22,143 | ₩22,958 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,132 | ₩23,626 | ₩22,985 | ₩23,172 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,013 | ₩24,120 | ₩23,172 | ₩23,172 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,895 | ₩24,895 | ₩23,746 | ₩23,760 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,267 | ₩24,655 | ₩24,067 | ₩24,615 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,708 | ₩25,016 | ₩24,147 | ₩24,428 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,120 | ₩24,575 | ₩23,639 | ₩24,428 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,510 | ₩26,258 | ₩24,160 | ₩24,254 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,314 | ₩27,314 | ₩26,780 | ₩26,846 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,287 | ₩27,635 | ₩27,100 | ₩27,448 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,408 | ₩27,795 | ₩26,980 | ₩27,167 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,047 | ₩27,662 | ₩26,887 | ₩27,408 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩26,980 | ₩27,755 | ₩26,446 | ₩27,314 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩25,978 | ₩27,234 | ₩25,617 | ₩27,140 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,334 | ₩26,178 | ₩24,334 | ₩25,858 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,163 | ₩25,163 | ₩24,107 | ₩24,535 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,374 | ₩25,216 | ₩24,054 | ₩25,069 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,653 | ₩25,002 | ₩23,639 | ₩24,468 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,265 | ₩23,907 | ₩22,944 | ₩23,653 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,372 | ₩23,720 | ₩22,944 | ₩23,252 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,359 | ₩23,626 | ₩23,051 | ₩23,479 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩23,987 | ₩24,027 | ₩23,198 | ₩23,372 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,054 | ₩24,147 | ₩23,693 | ₩24,040 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,054 | ₩24,174 | ₩23,920 | ₩24,094 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩23,907 | ₩24,107 | ₩23,359 | ₩23,960 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,628 | ₩24,775 | ₩23,599 | ₩23,973 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,056 | ₩25,056 | ₩24,481 | ₩24,789 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,588 | ₩25,483 | ₩24,174 | ₩24,962 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,027 | ₩25,163 | ₩23,880 | ₩25,083 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,586 | ₩24,080 | ₩23,372 | ₩24,013 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,067 | ₩24,067 | ₩23,412 | ₩23,559 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,374 | ₩24,441 | ₩23,840 | ₩23,920 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,468 | ₩24,989 | ₩24,134 | ₩24,187 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,479 | ₩24,441 | ₩23,345 | ₩24,254 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,626 | ₩24,227 | ₩23,573 | ₩23,679 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,067 | ₩24,067 | ₩23,559 | ₩23,653 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,666 | ₩24,120 | ₩23,385 | ₩24,013 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,241 | ₩24,388 | ₩23,479 | ₩23,532 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,760 | ₩24,321 | ₩23,439 | ₩24,267 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,746 | ₩24,254 | ₩23,238 | ₩23,786 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,000 | ₩24,267 | ₩23,760 | ₩23,840 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,441 | ₩24,468 | ₩24,067 | ₩24,307 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,653 | ₩24,548 | ₩23,653 | ₩24,227 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩22,918 | ₩23,746 | ₩22,477 | ₩23,746 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,878 | ₩22,985 | ₩21,969 | ₩22,637 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,316 | ₩23,532 | ₩22,116 | ₩23,078 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,784 | ₩23,345 | ₩22,116 | ₩22,183 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,653 | ₩23,746 | ₩22,637 | ₩22,824 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,227 | ₩24,227 | ₩23,479 | ₩23,613 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,588 | ₩25,176 | ₩23,880 | ₩24,348 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,642 | ₩24,642 | ₩23,947 | ₩24,414 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,668 | ₩25,189 | ₩24,388 | ₩24,789 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,575 | ₩25,016 | ₩24,374 | ₩24,668 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,054 | ₩24,561 | ₩23,960 | ₩24,428 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,321 | ₩24,855 | ₩23,626 | ₩23,880 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,428 | ₩24,722 | ₩23,679 | ₩24,160 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,588 | ₩25,016 | ₩24,454 | ₩24,561 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,655 | ₩24,789 | ₩24,214 | ₩24,735 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,013 | ₩24,414 | ₩23,746 | ₩24,334 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,359 | ₩24,281 | ₩23,011 | ₩24,201 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,519 | ₩23,786 | ₩23,051 | ₩23,586 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,172 | ₩23,800 | ₩22,450 | ₩23,506 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,390 | ₩25,604 | ₩22,089 | ₩23,599 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩25,938 | ₩26,713 | ₩25,604 | ₩25,804 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,606 | ₩26,980 | ₩25,871 | ₩25,911 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩26,980 | ₩27,100 | ₩26,245 | ₩26,633 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,058 | ₩26,846 | ₩25,590 | ₩26,673 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,606 | ₩27,100 | ₩26,085 | ₩26,138 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,379 | ₩26,512 | ₩26,058 | ₩26,419 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,390 | ₩26,726 | ₩25,390 | ₩26,245 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,604 | ₩25,871 | ₩24,989 | ₩25,296 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,403 | ₩26,459 | ₩25,403 | ₩25,644 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,537 | ₩25,898 | ₩25,296 | ₩25,377 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,323 | ₩26,085 | ₩25,310 | ₩25,363 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,270 | ₩25,577 | ₩25,042 | ₩25,443 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,898 | ₩25,898 | ₩25,002 | ₩25,016 | -3.41% | 21.6만 |
|---|