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 | ₩26,017 | ₩26,017 | ₩25,319 | ₩25,440 | -2.22% | 5.7만 |
| 2026.10.08 | ₩26,003 | ₩26,178 | ₩25,132 | ₩26,164 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,111 | ₩26,728 | ₩25,816 | ₩25,950 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,183 | ₩27,237 | ₩26,553 | ₩26,580 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,365 | ₩27,411 | ₩26,191 | ₩27,009 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,486 | ₩26,647 | ₩25,735 | ₩26,567 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,695 | ₩26,325 | ₩24,448 | ₩26,084 | +1.51% | 13.3만 |
| 2026.09.30 | ₩26,030 | ₩26,392 | ₩25,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,695 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,754 | ₩26,795 | ₩25,668 | ₩26,003 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,862 | ₩27,318 | ₩26,634 | ₩26,674 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩26,996 | ₩27,881 | ₩26,888 | ₩27,277 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,551 | ₩28,551 | ₩26,996 | ₩27,183 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩29,034 | ₩29,249 | ₩28,578 | ₩28,672 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,873 | ₩29,638 | ₩26,593 | ₩29,383 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,256 | ₩28,685 | ₩27,961 | ₩28,551 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩28,028 | ₩28,189 | ₩27,224 | ₩28,015 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,699 | ₩28,846 | ₩28,055 | ₩28,162 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,525 | ₩28,967 | ₩28,095 | ₩28,323 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩28,028 | ₩28,645 | ₩27,170 | ₩28,390 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,264 | ₩28,498 | ₩27,224 | ₩28,042 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,982 | ₩27,438 | ₩26,459 | ₩27,143 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,714 | ₩26,768 | ₩26,137 | ₩26,406 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,224 | ₩27,224 | ₩26,567 | ₩26,714 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,707 | ₩27,707 | ₩27,170 | ₩27,264 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,720 | ₩28,243 | ₩27,720 | ₩28,055 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,471 | ₩28,471 | ₩27,492 | ₩27,760 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,787 | ₩28,820 | ₩27,787 | ₩28,055 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,961 | ₩28,471 | ₩27,693 | ₩27,854 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,693 | ₩28,390 | ₩27,304 | ₩28,149 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,270 | ₩28,471 | ₩25,494 | ₩27,921 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,471 | ₩28,833 | ₩27,934 | ₩28,283 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,450 | ₩29,450 | ₩28,565 | ₩28,632 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,444 | ₩29,316 | ₩27,747 | ₩29,195 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,477 | ₩29,477 | ₩28,364 | ₩28,511 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,209 | ₩29,557 | ₩28,659 | ₩29,168 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,921 | ₩29,638 | ₩27,814 | ₩29,115 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩28,028 | ₩29,168 | ₩28,028 | ₩28,337 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,505 | ₩27,948 | ₩27,197 | ₩27,720 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,364 | ₩28,632 | ₩27,358 | ₩27,666 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,396 | ₩29,396 | ₩28,632 | ₩28,726 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,825 | ₩29,933 | ₩29,007 | ₩29,436 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,791 | ₩30,818 | ₩29,544 | ₩29,638 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,536 | ₩31,086 | ₩30,187 | ₩30,402 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,791 | ₩31,462 | ₩30,402 | ₩30,617 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,643 | ₩31,636 | ₩30,576 | ₩31,260 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,295 | ₩30,711 | ₩29,946 | ₩30,657 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,442 | ₩31,046 | ₩29,597 | ₩30,523 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,490 | ₩31,274 | ₩29,343 | ₩30,643 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,779 | ₩30,067 | ₩28,551 | ₩29,812 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,364 | ₩28,390 | ₩27,452 | ₩28,203 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,685 | ₩28,900 | ₩27,237 | ₩28,364 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,373 | ₩29,664 | ₩24,421 | ₩28,981 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,455 | ₩24,528 | ₩22,838 | ₩23,482 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,731 | ₩23,509 | ₩22,141 | ₩23,093 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,141 | ₩22,624 | ₩21,591 | ₩22,557 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,195 | ₩22,275 | ₩21,497 | ₩21,994 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,691 | ₩22,691 | ₩21,739 | ₩22,302 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,886 | ₩22,704 | ₩21,631 | ₩22,610 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,377 | ₩22,061 | ₩20,760 | ₩21,994 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,940 | ₩22,382 | ₩21,296 | ₩21,430 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩21,015 | ₩21,926 | ₩21,015 | ₩21,859 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,720 | ₩21,725 | ₩20,559 | ₩20,760 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,384 | ₩21,256 | ₩20,116 | ₩20,170 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,243 | ₩21,712 | ₩20,009 | ₩20,371 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,733 | ₩21,430 | ₩20,626 | ₩21,189 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,183 | ₩21,108 | ₩20,183 | ₩20,639 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,813 | ₩21,323 | ₩20,062 | ₩20,398 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,430 | ₩21,645 | ₩20,988 | ₩21,028 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,457 | ₩21,658 | ₩20,921 | ₩21,283 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,377 | ₩21,752 | ₩21,296 | ₩21,350 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩21,055 | ₩21,699 | ₩20,988 | ₩21,202 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,189 | ₩21,766 | ₩20,693 | ₩21,028 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,530 | ₩22,530 | ₩21,095 | ₩21,497 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,476 | ₩22,677 | ₩22,074 | ₩22,530 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,570 | ₩22,731 | ₩21,980 | ₩22,356 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,256 | ₩22,610 | ₩20,813 | ₩22,557 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,961 | ₩21,403 | ₩20,827 | ₩20,948 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,289 | ₩22,356 | ₩20,880 | ₩21,001 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,436 | ₩23,040 | ₩22,436 | ₩22,517 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,321 | ₩23,656 | ₩22,181 | ₩22,396 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,482 | ₩24,099 | ₩22,879 | ₩23,294 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩24,005 | ₩24,407 | ₩23,268 | ₩23,308 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,463 | ₩24,045 | ₩22,436 | ₩23,710 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,208 | ₩22,490 | ₩21,538 | ₩22,128 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,886 | ₩22,423 | ₩21,336 | ₩22,195 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩21,041 | ₩21,967 | ₩21,041 | ₩21,859 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,693 | ₩20,934 | ₩20,357 | ₩20,652 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,336 | ₩22,047 | ₩20,264 | ₩20,639 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,637 | ₩22,637 | ₩21,229 | ₩21,444 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,275 | ₩22,758 | ₩22,034 | ₩22,262 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,235 | ₩22,664 | ₩21,886 | ₩22,262 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,631 | ₩22,369 | ₩21,564 | ₩22,262 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,484 | ₩22,101 | ₩21,471 | ₩21,859 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,773 | ₩21,766 | ₩20,572 | ₩21,645 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,566 | ₩21,068 | ₩19,446 | ₩21,001 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩19,016 | ₩19,459 | ₩18,762 | ₩19,258 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,191 | ₩19,191 | ₩18,627 | ₩18,882 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩17,997 | ₩19,258 | ₩17,930 | ₩19,083 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,118 | ₩18,882 | ₩17,850 | ₩18,225 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,158 | ₩18,332 | ₩17,783 | ₩18,091 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,675 | ₩18,507 | ₩17,595 | ₩18,265 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,212 | ₩18,426 | ₩17,756 | ₩17,769 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,225 | ₩18,735 | ₩18,118 | ₩18,399 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩18,051 | ₩18,453 | ₩18,051 | ₩18,118 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,809 | ₩18,534 | ₩17,595 | ₩18,225 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,239 | ₩18,467 | ₩17,903 | ₩17,997 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,265 | ₩18,614 | ₩17,970 | ₩18,332 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,070 | ₩19,271 | ₩18,265 | ₩18,319 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,721 | ₩19,526 | ₩18,493 | ₩19,083 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,581 | ₩18,507 | ₩17,260 | ₩18,225 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,635 | ₩18,037 | ₩17,125 | ₩17,152 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,507 | ₩18,775 | ₩17,662 | ₩17,863 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,286 | ₩18,534 | ₩17,099 | ₩18,386 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,239 | ₩18,239 | ₩15,731 | ₩17,286 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,741 | ₩20,089 | ₩19,325 | ₩19,915 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,526 | ₩19,808 | ₩19,405 | ₩19,606 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,258 | ₩19,647 | ₩18,963 | ₩19,620 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,620 | ₩20,103 | ₩19,365 | ₩19,513 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,446 | ₩19,834 | ₩19,070 | ₩19,593 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,559 | ₩20,666 | ₩19,218 | ₩19,271 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩20,049 | ₩20,813 | ₩19,942 | ₩20,478 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,197 | ₩20,720 | ₩20,089 | ₩20,116 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,727 | ₩20,304 | ₩19,727 | ₩19,848 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,585 | ₩20,679 | ₩19,969 | ₩20,009 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩19,995 | ₩21,108 | ₩19,995 | ₩20,840 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,821 | ₩20,264 | ₩19,754 | ₩20,103 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,652 | ₩21,162 | ₩19,901 | ₩19,955 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,861 | ₩20,532 | ₩19,700 | ₩20,492 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,143 | ₩20,357 | ₩19,767 | ₩20,049 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,794 | ₩20,062 | ₩19,110 | ₩19,432 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,794 | ₩20,250 | ₩19,593 | ₩20,116 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,352 | ₩20,210 | ₩18,990 | ₩19,928 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,446 | ₩20,197 | ₩19,231 | ₩19,593 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,990 | ₩19,352 | ₩18,587 | ₩19,285 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,446 | ₩19,620 | ₩18,708 | ₩18,802 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,083 | ₩19,083 | ₩18,560 | ₩19,003 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,855 | ₩19,660 | ₩18,855 | ₩19,164 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,244 | ₩19,392 | ₩18,493 | ₩19,083 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,876 | ₩19,365 | ₩17,756 | ₩19,110 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,099 | ₩18,252 | ₩17,018 | ₩18,011 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,353 | ₩17,353 | ₩16,683 | ₩16,683 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,166 | ₩17,541 | ₩16,790 | ₩17,340 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,635 | ₩18,158 | ₩17,152 | ₩17,300 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,890 | ₩18,373 | ₩17,742 | ₩17,876 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,783 | ₩18,064 | ₩17,434 | ₩17,648 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,185 | ₩18,507 | ₩17,219 | ₩17,581 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,614 | ₩18,614 | ₩17,970 | ₩18,158 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,453 | ₩18,775 | ₩18,158 | ₩18,708 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,513 | ₩19,660 | ₩18,614 | ₩18,654 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,378 | ₩19,794 | ₩18,815 | ₩19,499 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,526 | ₩19,794 | ₩19,150 | ₩19,741 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,808 | ₩20,183 | ₩19,633 | ₩19,821 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,593 | ₩20,210 | ₩19,298 | ₩19,928 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,660 | ₩19,848 | ₩19,150 | ₩19,660 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,633 | ₩20,210 | ₩19,486 | ₩20,170 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,459 | ₩20,156 | ₩19,231 | ₩20,103 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,110 | ₩19,848 | ₩18,869 | ₩19,754 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,204 | ₩19,580 | ₩18,560 | ₩19,083 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,499 | ₩19,580 | ₩18,560 | ₩19,285 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,250 | ₩20,733 | ₩19,258 | ₩19,298 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,545 | ₩20,787 | ₩20,183 | ₩20,478 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,699 | ₩22,530 | ₩20,331 | ₩20,599 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,128 | ₩22,959 | ₩22,128 | ₩22,718 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,335 | ₩23,375 | ₩22,154 | ₩22,208 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,093 | ₩24,059 | ₩22,745 | ₩23,589 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,402 | ₩23,589 | ₩22,718 | ₩23,093 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,542 | ₩24,957 | ₩23,402 | ₩23,428 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩24,045 | ₩25,601 | ₩24,045 | ₩24,609 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩23,992 | ₩23,992 | ₩23,241 | ₩23,804 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,656 | ₩24,153 | ₩23,174 | ₩23,858 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,576 | ₩23,589 | ₩22,865 | ₩23,308 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,557 | ₩24,139 | ₩22,557 | ₩23,817 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩23,066 | ₩23,697 | ₩22,087 | ₩22,356 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,382 | ₩23,683 | ₩22,181 | ₩23,281 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,503 | ₩22,691 | ₩22,302 | ₩22,557 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,576 | ₩23,576 | ₩22,222 | ₩23,040 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,214 | ₩23,710 | ₩23,066 | ₩23,254 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,099 | ₩24,206 | ₩23,254 | ₩23,254 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,984 | ₩24,984 | ₩23,831 | ₩23,844 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,354 | ₩24,743 | ₩24,153 | ₩24,703 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,796 | ₩25,105 | ₩24,233 | ₩24,515 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,206 | ₩24,662 | ₩23,724 | ₩24,515 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,601 | ₩26,352 | ₩24,247 | ₩24,340 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,411 | ₩27,411 | ₩26,875 | ₩26,942 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,385 | ₩27,733 | ₩27,197 | ₩27,546 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,505 | ₩27,894 | ₩27,076 | ₩27,264 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,143 | ₩27,760 | ₩26,982 | ₩27,505 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩27,076 | ₩27,854 | ₩26,540 | ₩27,411 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩26,070 | ₩27,331 | ₩25,708 | ₩27,237 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,421 | ₩26,272 | ₩24,421 | ₩25,950 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,252 | ₩25,252 | ₩24,193 | ₩24,622 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,461 | ₩25,306 | ₩24,139 | ₩25,158 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,737 | ₩25,091 | ₩23,724 | ₩24,555 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,348 | ₩23,992 | ₩23,026 | ₩23,737 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,455 | ₩23,804 | ₩23,026 | ₩23,335 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,442 | ₩23,710 | ₩23,133 | ₩23,563 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩24,072 | ₩24,112 | ₩23,281 | ₩23,455 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,139 | ₩24,233 | ₩23,777 | ₩24,126 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,139 | ₩24,260 | ₩24,005 | ₩24,179 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩23,992 | ₩24,193 | ₩23,442 | ₩24,045 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,716 | ₩24,863 | ₩23,683 | ₩24,059 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,145 | ₩25,145 | ₩24,568 | ₩24,877 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,676 | ₩25,574 | ₩24,260 | ₩25,051 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,112 | ₩25,252 | ₩23,965 | ₩25,172 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,670 | ₩24,166 | ₩23,455 | ₩24,099 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,153 | ₩24,153 | ₩23,496 | ₩23,643 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,461 | ₩24,528 | ₩23,925 | ₩24,005 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,555 | ₩25,078 | ₩24,220 | ₩24,273 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,563 | ₩24,528 | ₩23,428 | ₩24,340 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,710 | ₩24,314 | ₩23,656 | ₩23,764 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,153 | ₩24,153 | ₩23,643 | ₩23,737 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,750 | ₩24,206 | ₩23,469 | ₩24,099 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,327 | ₩24,475 | ₩23,563 | ₩23,616 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,844 | ₩24,407 | ₩23,522 | ₩24,354 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,831 | ₩24,340 | ₩23,321 | ₩23,871 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,086 | ₩24,354 | ₩23,844 | ₩23,925 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,528 | ₩24,555 | ₩24,153 | ₩24,394 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,737 | ₩24,635 | ₩23,737 | ₩24,314 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩22,999 | ₩23,831 | ₩22,557 | ₩23,831 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,959 | ₩23,066 | ₩22,047 | ₩22,718 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,396 | ₩23,616 | ₩22,195 | ₩23,160 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,865 | ₩23,428 | ₩22,195 | ₩22,262 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,737 | ₩23,831 | ₩22,718 | ₩22,905 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,314 | ₩24,314 | ₩23,563 | ₩23,697 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,676 | ₩25,266 | ₩23,965 | ₩24,434 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,729 | ₩24,729 | ₩24,032 | ₩24,501 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,756 | ₩25,279 | ₩24,475 | ₩24,877 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,662 | ₩25,105 | ₩24,461 | ₩24,756 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,139 | ₩24,649 | ₩24,045 | ₩24,515 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,407 | ₩24,944 | ₩23,710 | ₩23,965 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,515 | ₩24,810 | ₩23,764 | ₩24,247 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,676 | ₩25,105 | ₩24,542 | ₩24,649 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,743 | ₩24,877 | ₩24,300 | ₩24,823 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,099 | ₩24,501 | ₩23,831 | ₩24,421 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,442 | ₩24,367 | ₩23,093 | ₩24,287 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,603 | ₩23,871 | ₩23,133 | ₩23,670 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,254 | ₩23,884 | ₩22,530 | ₩23,589 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,480 | ₩25,695 | ₩22,168 | ₩23,683 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩26,030 | ₩26,808 | ₩25,695 | ₩25,896 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,701 | ₩27,076 | ₩25,963 | ₩26,003 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩27,076 | ₩27,197 | ₩26,339 | ₩26,728 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,151 | ₩26,942 | ₩25,681 | ₩26,768 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,701 | ₩27,197 | ₩26,178 | ₩26,231 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,473 | ₩26,607 | ₩26,151 | ₩26,513 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,480 | ₩26,821 | ₩25,480 | ₩26,339 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,695 | ₩25,963 | ₩25,078 | ₩25,386 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,494 | ₩26,553 | ₩25,494 | ₩25,735 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,628 | ₩25,990 | ₩25,386 | ₩25,467 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,413 | ₩26,178 | ₩25,400 | ₩25,454 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,360 | ₩25,668 | ₩25,132 | ₩25,534 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,990 | ₩25,990 | ₩25,091 | ₩25,105 | -3.41% | 21.6만 |
|---|